Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	17.45	17.62	17.43	17.59	195,048	+0.09(+0.51%)
Jun 29, 2021	17.44	17.54	17.40	17.50	244,492	-0.18(-1.02%)
Jun 28, 2021	17.67	17.71	17.65	17.68	180,633	+0.00(+0.00%)
Jun 25, 2021	17.76	17.76	17.64	17.68	116,277	+0.06(+0.34%)
Jun 24, 2021	17.72	17.74	17.61	17.62	150,882	-0.02(-0.11%)
Jun 23, 2021	17.71	17.82	17.61	17.64	266,785	-0.01(-0.06%)
Jun 22, 2021	17.66	17.71	17.62	17.65	236,421	-0.07(-0.40%)
Jun 21, 2021	17.66	17.74	17.61	17.72	259,810	+0.21(+1.20%)
Jun 18, 2021	17.62	17.68	17.51	17.51	258,390	-0.09(-0.51%)
Jun 17, 2021	17.73	17.78	17.58	17.60	457,596	-0.56(-3.08%)
Jun 16, 2021	18.46	18.48	18.14	18.16	265,290	-0.31(-1.68%)
Jun 15, 2021	18.55	18.55	18.39	18.47	194,866	-0.07(-0.38%)
Jun 14, 2021	18.36	18.57	18.35	18.54	552,538	-0.10(-0.54%)
Jun 11, 2021	18.70	18.72	18.62	18.64	232,761	-0.22(-1.17%)
Jun 10, 2021	18.75	18.86	18.73	18.86	291,021	+0.09(+0.48%)
Jun 09, 2021	18.81	18.85	18.75	18.77	598,058	-0.04(-0.21%)
Jun 08, 2021	18.79	18.83	18.72	18.81	193,877	-0.06(-0.32%)
Jun 07, 2021	18.76	18.87	18.74	18.87	479,107	+0.08(+0.43%)
Jun 04, 2021	18.75	18.83	18.74	18.79	1,267,572	+0.21(+1.13%)
Jun 03, 2021	18.65	18.65	18.53	18.58	1,187,679	-0.38(-2.00%)
Jun 02, 2021	18.91	18.96	18.88	18.96	298,781	+0.08(+0.42%)
Jun 01, 2021	18.97	18.97	18.80	18.88	2,303,989	-0.04(-0.21%)
May 28, 2021	18.82	18.93	18.81	18.92	329,974	+0.08(+0.42%)
May 27, 2021	18.83	18.86	18.76	18.84	1,321,122	-0.01(-0.05%)
May 26, 2021	18.93	18.94	18.78	18.85	194,319	-0.03(-0.16%)
May 25, 2021	18.69	18.88	18.68	18.88	244,420	+0.16(+0.85%)
May 24, 2021	18.69	18.73	18.66	18.72	194,934	+0.04(+0.21%)
May 21, 2021	18.72	18.76	18.58	18.68	237,916	+0.01(+0.05%)
May 20, 2021	18.60	18.71	18.58	18.67	213,956	+0.08(+0.43%)
May 19, 2021	18.57	18.77	18.50	18.59	443,816	+0.02(+0.11%)
May 18, 2021	18.59	18.59	18.52	18.57	203,185	+0.03(+0.16%)
May 17, 2021	18.39	18.56	18.33	18.54	239,512	+0.22(+1.20%)
May 14, 2021	18.24	18.32	18.23	18.32	265,998	+0.16(+0.88%)
May 13, 2021	18.07	18.17	18.06	18.16	240,335	+0.08(+0.44%)
May 12, 2021	18.19	18.23	18.07	18.08	355,848	-0.18(-0.99%)
May 11, 2021	18.08	18.26	18.07	18.26	220,167	+0.00(+0.00%)
May 10, 2021	18.33	18.33	18.22	18.26	361,653	+0.05(+0.27%)
May 07, 2021	18.20	18.30	18.14	18.21	806,596	+0.17(+0.94%)
May 06, 2021	17.82	18.07	17.82	18.04	532,708	+0.29(+1.63%)
May 05, 2021	17.70	17.75	17.67	17.75	235,499	+0.08(+0.45%)
May 04, 2021	17.78	17.87	17.59	17.67	359,539	-0.14(-0.79%)
May 03, 2021	17.77	17.86	17.76	17.81	334,924	+0.23(+1.31%)
Apr 30, 2021	17.58	17.61	17.53	17.58	237,700	-0.05(-0.28%)
Apr 29, 2021	17.55	17.63	17.45	17.63	416,693	-0.08(-0.45%)
Apr 28, 2021	17.57	17.71	17.55	17.71	375,657	+0.06(+0.34%)
Apr 27, 2021	17.70	17.73	17.64	17.65	1,138,295	-0.05(-0.28%)
Apr 26, 2021	17.67	17.70	17.62	17.70	212,101	+0.05(+0.28%)
Apr 23, 2021	17.75	17.76	17.60	17.65	320,300	-0.08(-0.45%)
Apr 22, 2021	17.72	17.77	17.66	17.73	252,767	-0.11(-0.62%)
Apr 21, 2021	17.72	17.86	17.72	17.84	509,175	+0.17(+0.96%)
Apr 20, 2021	17.58	17.69	17.57	17.67	283,959	+0.07(+0.40%)
Apr 19, 2021	17.61	17.65	17.58	17.60	214,520	-0.05(-0.28%)
Apr 16, 2021	17.62	17.69	17.61	17.65	207,100	+0.11(+0.63%)
Apr 15, 2021	17.40	17.57	17.40	17.54	198,546	+0.28(+1.62%)
Apr 14, 2021	17.27	17.29	17.22	17.26	212,928	-0.07(-0.40%)
Apr 13, 2021	17.30	17.38	17.29	17.33	176,821	+0.11(+0.64%)
Apr 12, 2021	17.25	17.27	17.17	17.22	180,545	-0.09(-0.52%)
Apr 09, 2021	17.27	17.36	17.23	17.31	257,700	-0.14(-0.80%)
Apr 08, 2021	17.40	17.47	17.40	17.45	297,650	+0.18(+1.04%)
Apr 07, 2021	17.28	17.32	17.24	17.27	284,308	-0.05(-0.29%)
Apr 06, 2021	17.27	17.34	17.27	17.32	503,015	+0.16(+0.93%)
Apr 05, 2021	17.13	17.23	17.12	17.16	217,258	-0.02(-0.12%)
Apr 01, 2021	17.13	17.19	17.11	17.18	272,000	+0.20(+1.18%)
Mar 31, 2021	16.76	17.04	16.76	16.98	431,668	+0.26(+1.56%)
Mar 30, 2021	16.76	16.77	16.71	16.72	286,229	-0.28(-1.65%)
Mar 29, 2021	17.11	17.13	16.95	17.00	236,964	-0.20(-1.16%)
Mar 26, 2021	17.14	17.25	17.14	17.20	293,800	+0.05(+0.29%)
Mar 25, 2021	17.28	17.35	17.11	17.15	229,375	-0.06(-0.35%)
Mar 24, 2021	17.21	17.27	17.18	17.21	252,176	+0.05(+0.29%)
Mar 23, 2021	17.24	17.24	17.14	17.16	146,859	-0.12(-0.69%)
Mar 22, 2021	17.20	17.30	17.20	17.28	251,047	-0.03(-0.17%)
Mar 19, 2021	17.23	17.33	17.23	17.31	309,800	+0.06(+0.35%)
Mar 18, 2021	17.08	17.26	17.08	17.25	682,920	-0.09(-0.52%)
Mar 17, 2021	17.21	17.40	17.13	17.34	246,874	+0.12(+0.70%)
Mar 16, 2021	17.21	17.30	17.16	17.22	232,721	+0.02(+0.12%)
Mar 15, 2021	17.20	17.24	17.12	17.20	188,169	+0.07(+0.41%)
Mar 12, 2021	16.91	17.15	16.90	17.13	177,800	+0.00(+0.00%)
Mar 11, 2021	17.11	17.18	17.09	17.13	219,783	-0.02(-0.12%)
Mar 10, 2021	17.08	17.15	17.03	17.15	156,445	+0.10(+0.59%)
Mar 09, 2021	17.04	17.10	17.01	17.05	293,077	+0.35(+2.10%)
Mar 08, 2021	16.83	16.83	16.67	16.70	394,339	-0.17(-1.01%)
Mar 05, 2021	16.92	16.94	16.82	16.87	290,000	+0.01(+0.06%)
Mar 04, 2021	17.02	17.11	16.80	16.86	364,185	-0.18(-1.06%)
Mar 03, 2021	17.04	17.14	16.91	17.04	322,942	-0.18(-1.05%)
Mar 02, 2021	17.16	17.27	17.10	17.22	362,481	+0.10(+0.58%)
Mar 01, 2021	17.29	17.32	17.09	17.12	1,434,583	-0.05(-0.29%)
Feb 26, 2021	17.50	17.50	17.07	17.17	2,028,400	-0.41(-2.33%)
Feb 25, 2021	17.69	17.77	17.55	17.58	655,480	-0.33(-1.84%)
Feb 24, 2021	17.78	17.93	17.73	17.91	241,539	-0.03(-0.17%)
Feb 23, 2021	17.96	17.99	17.85	17.94	341,128	-0.04(-0.22%)
Feb 22, 2021	17.86	18.02	17.84	17.98	360,858	+0.27(+1.52%)
Feb 19, 2021	17.66	17.80	17.66	17.71	343,800	+0.08(+0.45%)
Feb 18, 2021	17.70	17.73	17.57	17.63	286,736	+0.00(+0.00%)
Feb 17, 2021	17.69	17.74	17.59	17.63	427,060	-0.22(-1.23%)
Feb 16, 2021	17.84	18.03	17.79	17.85	1,043,042	-0.24(-1.33%)
Feb 12, 2021	18.06	18.19	18.02	18.09	243,300	-0.06(-0.33%)
Feb 11, 2021	18.30	18.33	18.10	18.15	418,346	-0.15(-0.82%)
Feb 10, 2021	18.36	18.36	18.24	18.30	312,658	+0.06(+0.33%)
Feb 09, 2021	18.29	18.34	18.22	18.24	428,042	+0.06(+0.33%)
Feb 08, 2021	18.24	18.27	18.18	18.18	395,480	+0.19(+1.06%)
Feb 05, 2021	17.91	18.04	17.89	17.99	336,000	+0.17(+0.95%)
Feb 04, 2021	17.84	17.85	17.74	17.82	608,730	-0.40(-2.20%)
Feb 03, 2021	18.27	18.29	18.19	18.22	247,719	-0.02(-0.11%)
Feb 02, 2021	18.30	18.30	18.19	18.24	379,621	-0.23(-1.25%)
Feb 01, 2021	18.55	18.57	18.45	18.47	435,931	+0.16(+0.87%)
Jan 29, 2021	18.54	18.56	18.31	18.31	350,800	+0.01(+0.05%)
Jan 28, 2021	18.47	18.52	18.24	18.30	533,091	+0.01(+0.05%)
Jan 27, 2021	18.32	18.39	18.21	18.29	459,154	-0.11(-0.60%)
Jan 26, 2021	18.45	18.48	18.39	18.40	308,291	-0.06(-0.33%)
Jan 25, 2021	18.54	18.55	18.36	18.46	385,014	+0.02(+0.11%)
Jan 22, 2021	18.33	18.48	18.28	18.44	496,000	-0.13(-0.70%)
Jan 21, 2021	18.57	18.61	18.51	18.57	355,177	-0.01(-0.05%)
Jan 20, 2021	18.49	18.60	18.42	18.58	526,555	+0.29(+1.59%)
Jan 19, 2021	18.32	18.32	18.23	18.29	568,282	+0.15(+0.83%)
Jan 15, 2021	18.33	18.34	18.12	18.14	543,500	-0.22(-1.20%)
Jan 14, 2021	18.37	18.46	18.31	18.36	565,645	-0.01(-0.05%)
Jan 13, 2021	18.42	18.49	18.35	18.37	396,995	-0.09(-0.49%)
Jan 12, 2021	18.35	18.46	18.27	18.46	479,034	+0.12(+0.65%)
Jan 11, 2021	18.24	18.41	18.23	18.34	555,480	-0.02(-0.11%)
Jan 08, 2021	18.75	18.75	18.18	18.36	984,800	-0.66(-3.47%)
Jan 07, 2021	19.05	19.07	18.96	19.02	325,858	-0.05(-0.26%)
Jan 06, 2021	19.25	19.25	18.90	19.07	875,953	-0.32(-1.65%)
Jan 05, 2021	19.38	19.41	19.28	19.39	702,251	+0.06(+0.31%)
Jan 04, 2021	19.27	19.33	19.18	19.33	757,280	+0.44(+2.33%)
Dec 31, 2020		18.89	18.89	18.89	1,239,574	+0.07(+0.37%)
Dec 30, 2020	18.71	18.83	18.70	18.82	1,239,574	+0.15(+0.80%)
Dec 29, 2020	18.68	18.76	18.62	18.67	578,516	+0.05(+0.27%)
Dec 28, 2020	18.80	18.85	18.61	18.62	350,708	-0.07(-0.37%)
Dec 24, 2020	18.61	18.69	18.61	18.69	250,400	+0.07(+0.38%)
Dec 23, 2020	18.57	18.67	18.56	18.62	236,250	+0.13(+0.70%)
Dec 22, 2020	18.67	18.68	18.48	18.49	249,807	-0.15(-0.80%)
Dec 21, 2020	18.68	18.75	18.63	18.64	231,206	-0.05(-0.27%)
Dec 18, 2020	18.73	18.75	18.67	18.69	198,100	-0.04(-0.21%)
Dec 17, 2020	18.77	18.85	18.71	18.73	264,891	+0.19(+1.02%)
Dec 16, 2020	18.45	18.54	18.34	18.54	278,155	+0.10(+0.54%)
Dec 15, 2020	18.38	18.44	18.35	18.44	269,213	+0.27(+1.49%)
Dec 14, 2020	18.22	18.28	18.12	18.17	222,954	-0.12(-0.66%)
Dec 11, 2020	18.25	18.36	18.25	18.29	208,100	+0.04(+0.22%)
Dec 10, 2020	18.33	18.39	18.20	18.25	394,747	-0.03(-0.16%)
Dec 09, 2020	18.42	18.44	18.15	18.28	370,585	-0.31(-1.67%)
Dec 08, 2020	18.59	18.64	18.52	18.59	243,552	+0.06(+0.32%)
Dec 07, 2020	18.29	18.57	18.29	18.53	335,329	+0.28(+1.53%)
Dec 04, 2020	18.31	18.36	18.18	18.25	234,500	-0.06(-0.33%)
Dec 03, 2020	18.30	18.31	18.14	18.31	304,800	+0.14(+0.77%)
Dec 02, 2020	18.07	18.20	18.03	18.17	389,899	+0.14(+0.78%)
Dec 01, 2020	17.97	18.06	17.94	18.03	399,739	+0.36(+2.04%)
Nov 30, 2020	17.65	17.74	17.59	17.67	623,108	-0.08(-0.45%)
Nov 27, 2020	17.70	17.78	17.67	17.75	1,458,000	-0.21(-1.17%)
Nov 25, 2020	18.02	18.07	17.93	17.96	1,232,700	+0.00(+0.00%)
Nov 24, 2020	17.94	17.98	17.90	17.96	692,674	-0.29(-1.59%)
Nov 23, 2020	18.56	18.57	18.20	18.25	612,891	-0.37(-1.99%)
Nov 20, 2020	18.66	18.69	18.60	18.62	250,400	+0.06(+0.32%)
Nov 19, 2020	18.46	18.57	18.46	18.56	282,814	-0.02(-0.11%)
Nov 18, 2020	18.67	18.74	18.58	18.58	287,590	-0.11(-0.59%)
Nov 17, 2020	18.78	18.80	18.66	18.69	328,796	-0.08(-0.43%)
Nov 16, 2020	18.78	18.85	18.74	18.77	723,112	+0.01(+0.05%)
Nov 13, 2020	18.81	18.84	18.73	18.76	8,585,900	+0.11(+0.59%)
Nov 12, 2020	18.65	18.73	18.63	18.65	2,530,947	+0.11(+0.59%)
Nov 11, 2020	18.50	18.57	18.49	18.54	854,572	-0.07(-0.38%)
Nov 10, 2020	18.73	18.74	18.61	18.61	571,209	+0.05(+0.27%)
Nov 09, 2020	18.68	18.69	18.40	18.56	1,470,169	-0.84(-4.33%)
Nov 06, 2020	19.43	19.45	19.30	19.40	787,500	+0.02(+0.10%)
Nov 05, 2020	19.17	19.42	19.17	19.38	489,873	+0.43(+2.27%)
Nov 04, 2020	18.95	18.99	18.82	18.95	367,114	+0.01(+0.05%)
Nov 03, 2020	18.97	19.00	18.91	18.94	357,402	+0.10(+0.53%)
Nov 02, 2020	18.79	18.85	18.77	18.84	246,448	+0.18(+0.96%)
Oct 30, 2020	18.78	18.79	18.65	18.66	329,500	+0.07(+0.38%)
Oct 29, 2020	18.55	18.66	18.52	18.59	170,652	-0.08(-0.43%)
Oct 28, 2020	18.70	18.74	18.59	18.67	395,586	-0.29(-1.53%)
Oct 27, 2020	18.93	19.01	18.91	18.96	237,646	+0.05(+0.26%)
Oct 26, 2020	18.93	18.97	18.89	18.91	232,592	-0.01(-0.05%)
Oct 23, 2020	18.97	18.98	18.84	18.92	208,700	-0.02(-0.11%)
Oct 22, 2020	18.96	18.96	18.83	18.94	260,160	-0.19(-0.99%)
Oct 21, 2020	19.11	19.20	19.10	19.13	218,856	+0.14(+0.74%)
Oct 20, 2020	18.91	19.04	18.86	18.99	241,471	+0.08(+0.42%)
Oct 19, 2020	19.02	19.02	18.90	18.91	245,743	+0.03(+0.16%)
Oct 16, 2020	18.99	18.99	18.87	18.88	172,200	-0.07(-0.37%)
Oct 15, 2020	18.83	18.98	18.82	18.95	1,002,655	+0.06(+0.32%)
Oct 14, 2020	18.96	19.02	18.89	18.89	1,254,437	+0.05(+0.27%)
Oct 13, 2020	18.92	18.92	18.76	18.84	396,589	-0.28(-1.46%)
Oct 12, 2020	19.14	19.15	19.09	19.12	235,955	-0.06(-0.34%)
Oct 09, 2020	19.07	19.19	19.06	19.18	675,500	+0.36(+1.89%)
Oct 08, 2020	18.86	18.90	18.71	18.83	264,928	+0.07(+0.37%)
Oct 07, 2020	18.75	18.79	18.69	18.76	373,786	-0.01(-0.05%)
Oct 06, 2020	19.07	19.10	18.76	18.77	263,039	-0.24(-1.26%)
Oct 05, 2020	18.97	19.08	18.96	19.01	301,083	+0.11(+0.58%)
Oct 02, 2020	18.94	18.98	18.87	18.90	340,500	-0.04(-0.21%)
Oct 01, 2020	18.94	19.01	18.86	18.94	392,901	+0.19(+1.01%)
Sep 30, 2020	18.83	18.92	18.71	18.75	377,840	-0.12(-0.64%)
Sep 29, 2020	18.78	18.88	18.74	18.87	243,334	+0.17(+0.88%)
Sep 28, 2020	18.61	18.72	18.55	18.70	384,950	+0.17(+0.94%)
Sep 25, 2020	18.48	18.57	18.42	18.53	247,900	-0.05(-0.27%)
Sep 24, 2020	18.46	18.66	18.41	18.58	364,751	+0.07(+0.38%)
Sep 23, 2020	18.75	18.78	18.43	18.51	753,532	-0.40(-2.12%)
Sep 22, 2020	19.04	19.06	18.87	18.91	297,775	-0.11(-0.58%)
Sep 21, 2020	19.04	19.09	18.72	19.02	663,291	-0.37(-1.91%)
Sep 18, 2020	19.38	19.50	19.34	19.39	265,100	+0.02(+0.10%)
Sep 17, 2020	19.26	19.38	19.22	19.37	294,227	-0.10(-0.51%)
Sep 16, 2020	19.58	19.59	19.43	19.47	383,934	+0.05(+0.26%)
Sep 15, 2020	19.52	19.56	19.38	19.42	263,265	-0.05(-0.26%)
Sep 14, 2020	19.45	19.52	19.43	19.47	153,607	+0.14(+0.72%)
Sep 11, 2020	19.39	19.44	19.27	19.33	194,900	+0.00(+0.03%)
Sep 10, 2020	19.51	19.56	19.31	19.32	378,069	-0.05(-0.28%)
Sep 09, 2020	19.32	19.40	19.30	19.38	379,353	+0.17(+0.88%)
Sep 08, 2020	19.02	19.30	18.96	19.21	417,450	-0.03(-0.16%)
Sep 04, 2020	19.18	19.28	19.07	19.24	293,200	+0.06(+0.31%)
Sep 03, 2020	19.31	19.35	19.11	19.18	369,616	-0.15(-0.78%)
Sep 02, 2020	19.47	19.47	19.22	19.33	578,480	-0.27(-1.38%)
Sep 01, 2020	19.79	19.79	19.53	19.60	516,752	+0.03(+0.15%)
Aug 31, 2020	19.58	19.65	19.51	19.57	679,497	+0.04(+0.20%)
Aug 28, 2020	19.47	19.63	19.43	19.53	513,000	+0.35(+1.82%)
Aug 27, 2020	19.59	19.61	19.00	19.18	522,025	-0.24(-1.24%)
Aug 26, 2020	19.08	19.44	19.08	19.42	432,577	+0.23(+1.20%)
Aug 25, 2020	19.16	19.19	19.04	19.19	1,042,713	+0.02(+0.10%)
Aug 24, 2020	19.36	19.37	19.13	19.17	356,983	-0.10(-0.52%)
Aug 21, 2020	19.29	19.36	19.12	19.27	257,300	-0.14(-0.72%)
Aug 20, 2020	19.21	19.45	19.16	19.41	884,170	+0.12(+0.62%)
Aug 19, 2020	19.83	19.86	19.25	19.29	590,556	-0.65(-3.26%)
Aug 18, 2020	20.04	20.05	19.67	19.94	340,536	+0.21(+1.06%)
Aug 17, 2020	19.58	19.80	19.56	19.73	551,584	+0.42(+2.18%)
Aug 14, 2020	19.41	19.45	19.21	19.31	378,500	-0.10(-0.52%)
Aug 13, 2020	19.24	19.55	19.20	19.41	514,440	+0.43(+2.27%)
Aug 12, 2020	19.34	19.39	18.97	18.98	515,039	-0.07(-0.37%)
Aug 11, 2020	19.44	19.48	18.47	19.05	1,911,658	-1.09(-5.41%)
Aug 10, 2020	20.26	20.40	20.09	20.14	483,400	-0.06(-0.30%)
Aug 07, 2020	20.42	20.43	20.05	20.20	556,900	-0.31(-1.51%)
Aug 06, 2020	20.52	20.59	20.40	20.51	780,424	+0.24(+1.18%)
Aug 05, 2020	20.32	20.45	20.19	20.27	680,091	+0.20(+1.00%)
Aug 04, 2020	19.67	20.08	19.62	20.07	739,251	+0.41(+2.09%)
Aug 03, 2020	19.64	19.69	19.51	19.66	772,401	+0.01(+0.05%)
Jul 31, 2020	19.52	19.68	19.50	19.65	1,366,300	+0.16(+0.82%)
Jul 30, 2020	19.44	19.52	19.29	19.49	1,401,564	-0.12(-0.61%)
Jul 29, 2020	19.50	19.70	19.32	19.61	1,985,782	+0.15(+0.77%)
Jul 28, 2020	19.30	19.51	19.22	19.46	1,254,096	+0.16(+0.83%)
Jul 27, 2020	19.26	19.37	19.23	19.30	859,870	+0.38(+2.01%)
Jul 24, 2020	18.97	18.98	18.88	18.92	869,800	+0.11(+0.58%)
Jul 23, 2020	18.67	18.90	18.60	18.81	769,415	+0.24(+1.29%)
Jul 22, 2020	18.43	18.62	18.40	18.57	1,048,426	+0.26(+1.42%)
Jul 21, 2020	18.26	18.35	18.25	18.31	360,522	+0.21(+1.16%)
Jul 20, 2020	18.08	18.12	18.03	18.10	370,310	+0.08(+0.44%)
Jul 17, 2020	18.00	18.03	17.96	18.02	306,600	+0.15(+0.84%)
Jul 16, 2020	17.99	18.00	17.85	17.87	424,993	-0.17(-0.94%)
Jul 15, 2020	17.97	18.04	17.93	18.04	277,642	+0.02(+0.11%)
Jul 14, 2020	17.89	18.02	17.88	18.02	309,921	+0.10(+0.56%)
Jul 13, 2020	18.05	18.05	17.92	17.92	575,634	+0.01(+0.06%)
Jul 10, 2020	18.00	18.01	17.85	17.91	241,400	-0.05(-0.28%)
Jul 09, 2020	18.07	18.07	17.17	17.96	600,371	-0.04(-0.22%)
Jul 08, 2020	18.04	18.09	17.98	18.00	548,683	+0.10(+0.56%)
Jul 07, 2020	17.73	17.90	17.72	17.90	534,020	+0.13(+0.73%)
Jul 06, 2020	17.78	17.79	17.71	17.77	291,884	+0.08(+0.45%)
Jul 02, 2020	17.61	17.71	17.58	17.69	194,500	+0.04(+0.23%)