ESG U.S. Stock Vanguard ETF (NY: ESGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	55.50	56.55	55.50	56.39	84,804	+1.11(+2.01%)
Jun 29, 2020	55.11	55.35	54.42	55.28	135,891	+0.66(+1.21%)
Jun 26, 2020	55.65	55.73	54.62	54.62	168,200	-1.37(-2.45%)
Jun 25, 2020	55.42	55.99	54.85	55.99	165,253	+0.65(+1.17%)
Jun 24, 2020	56.56	56.56	54.94	55.34	127,591	-1.39(-2.45%)
Jun 23, 2020	57.10	57.20	56.70	56.73	114,863	+0.26(+0.46%)
Jun 22, 2020	55.96	56.50	55.75	56.47	155,580	+0.29(+0.52%)
Jun 19, 2020	57.22	57.22	55.90	56.18	187,000	-0.27(-0.48%)
Jun 18, 2020	56.33	56.55	56.12	56.45	100,674	+0.04(+0.07%)
Jun 17, 2020	56.96	56.96	56.34	56.41	115,530	-0.19(-0.34%)
Jun 16, 2020	57.14	57.14	55.91	56.60	105,872	+1.12(+2.02%)
Jun 15, 2020	53.94	55.68	53.70	55.48	127,928	+0.61(+1.11%)
Jun 12, 2020	55.43	55.71	53.91	54.87	134,400	+0.66(+1.22%)
Jun 11, 2020	55.98	56.41	54.13	54.21	171,656	-3.28(-5.71%)
Jun 10, 2020	57.93	57.99	57.35	57.49	225,502	-0.18(-0.31%)
Jun 09, 2020	57.65	57.94	57.40	57.67	206,163	-0.34(-0.59%)
Jun 08, 2020	57.68	58.01	57.36	58.01	162,280	+0.62(+1.08%)
Jun 05, 2020	57.07	57.60	56.95	57.39	115,100	+1.39(+2.48%)
Jun 04, 2020	56.31	56.41	55.64	56.00	218,032	-0.26(-0.46%)
Jun 03, 2020	56.14	56.42	55.95	56.26	118,470	+0.63(+1.13%)
Jun 02, 2020	55.53	55.63	55.05	55.63	156,438	+0.46(+0.83%)
Jun 01, 2020	54.95	55.31	54.75	55.17	121,033	+0.22(+0.40%)
May 29, 2020	54.56	55.01	54.08	54.95	290,300	+0.38(+0.70%)
May 28, 2020	55.04	55.33	54.49	54.57	220,401	-0.18(-0.33%)
May 27, 2020	54.63	54.75	53.41	54.75	421,379	+0.80(+1.48%)
May 26, 2020	54.70	54.79	53.93	53.95	150,759	+0.54(+1.01%)
May 22, 2020	53.08	53.42	52.98	53.41	82,100	+0.18(+0.34%)
May 21, 2020	53.69	53.69	53.00	53.23	211,399	-0.35(-0.65%)
May 20, 2020	53.46	53.73	53.34	53.58	123,034	+0.95(+1.81%)
May 19, 2020	52.90	53.41	52.63	52.63	106,391	-0.48(-0.90%)
May 18, 2020	52.89	53.35	52.82	53.11	152,732	+1.51(+2.93%)
May 15, 2020	50.95	51.60	50.70	51.60	86,700	+0.31(+0.60%)
May 14, 2020	50.36	51.29	49.68	51.29	141,140	+0.62(+1.22%)
May 13, 2020	51.41	51.73	50.18	50.67	1,089,542	-0.98(-1.90%)
May 12, 2020	53.05	53.05	51.65	51.65	77,448	-1.18(-2.23%)
May 11, 2020	52.14	53.04	52.14	52.83	131,158	+0.15(+0.28%)
May 08, 2020	52.44	52.70	52.30	52.68	93,100	+0.95(+1.84%)
May 07, 2020	51.87	52.10	51.65	51.73	110,517	+0.64(+1.25%)
May 06, 2020	51.43	51.64	51.09	51.09	205,669	-0.18(-0.35%)
May 05, 2020	51.54	51.83	51.18	51.27	320,188	+0.55(+1.09%)
May 04, 2020	50.02	50.73	49.86	50.72	122,789	+0.23(+0.45%)
May 01, 2020	50.74	51.11	50.27	50.49	122,500	-1.41(-2.72%)
Apr 30, 2020	52.54	52.54	51.64	51.90	166,128	-0.53(-1.01%)
Apr 29, 2020	51.91	52.71	51.86	52.43	132,837	+1.53(+3.01%)
Apr 28, 2020	52.14	52.14	50.87	50.90	269,493	-0.38(-0.74%)
Apr 27, 2020	51.11	51.44	50.80	51.28	165,661	+0.94(+1.87%)
Apr 24, 2020	50.11	50.48	49.62	50.34	178,900	+0.72(+1.44%)
Apr 23, 2020	49.77	50.39	49.61	49.62	117,473	+0.05(+0.09%)
Apr 22, 2020	49.67	49.90	49.30	49.58	158,946	+1.04(+2.14%)
Apr 21, 2020	49.61	49.61	48.37	48.54	185,768	-1.62(-3.23%)
Apr 20, 2020	50.57	50.90	50.07	50.16	221,207	-0.73(-1.44%)
Apr 17, 2020	50.48	50.96	50.24	50.89	246,500	+1.18(+2.38%)
Apr 16, 2020	49.43	49.82	49.10	49.71	288,452	+0.44(+0.89%)
Apr 15, 2020	49.54	49.66	49.00	49.27	139,475	-1.14(-2.26%)
Apr 14, 2020	50.07	50.50	49.73	50.41	284,940	+1.56(+3.19%)
Apr 13, 2020	49.37	49.37	48.16	48.85	201,967	-0.45(-0.91%)
Apr 09, 2020	49.25	49.73	48.83	49.30	322,500	+0.83(+1.71%)
Apr 08, 2020	47.79	48.69	47.02	48.47	352,880	+1.55(+3.30%)
Apr 07, 2020	48.76	48.76	46.92	46.92	322,066	+0.05(+0.11%)
Apr 06, 2020	45.58	47.10	45.38	46.87	252,994	+3.11(+7.11%)
Apr 03, 2020	44.33	44.60	43.30	43.76	132,300	-0.71(-1.60%)
Apr 02, 2020	43.58	44.67	43.50	44.47	121,585	+0.82(+1.88%)
Apr 01, 2020	44.38	44.65	43.26	43.65	132,128	-2.14(-4.67%)
Mar 31, 2020	46.51	46.70	45.45	45.79	268,488	-0.66(-1.42%)
Mar 30, 2020	45.30	46.54	45.07	46.45	166,691	+1.46(+3.23%)
Mar 27, 2020	45.36	46.20	44.55	44.99	289,200	-1.45(-3.11%)
Mar 26, 2020	44.58	46.56	44.43	46.44	271,485	+2.54(+5.79%)
Mar 25, 2020	43.75	45.56	42.75	43.90	503,788	+0.44(+1.01%)
Mar 24, 2020	42.24	43.46	41.76	43.46	280,730	+3.74(+9.42%)
Mar 23, 2020	40.83	40.83	38.85	39.72	360,181	-1.05(-2.58%)
Mar 20, 2020	43.20	43.50	40.60	40.77	339,700	-1.84(-4.32%)
Mar 19, 2020	41.56	43.45	40.65	42.61	291,477	+0.64(+1.52%)
Mar 18, 2020	43.93	43.93	39.84	41.97	393,855	-2.63(-5.90%)
Mar 17, 2020	43.09	44.78	41.58	44.60	378,585	+2.09(+4.92%)
Mar 16, 2020	43.78	45.07	42.17	42.51	340,559	-5.27(-11.03%)
Mar 13, 2020	46.72	47.99	44.04	47.78	487,500	+3.91(+8.91%)
Mar 12, 2020	45.37	46.65	43.79	43.87	535,922	-4.59(-9.47%)
Mar 11, 2020	49.42	49.70	47.82	48.46	337,043	-2.41(-4.74%)
Mar 10, 2020	50.31	50.88	48.31	50.87	271,075	+2.21(+4.54%)
Mar 09, 2020	49.08	50.28	48.26	48.66	450,985	-3.99(-7.58%)
Mar 06, 2020	51.76	52.85	51.39	52.65	217,500	-0.95(-1.76%)
Mar 05, 2020	54.16	54.60	53.16	53.59	174,257	-1.81(-3.28%)
Mar 04, 2020	54.44	55.41	53.79	55.41	482,771	+2.16(+4.06%)
Mar 03, 2020	55.09	55.53	52.75	53.25	283,859	-1.45(-2.65%)
Mar 02, 2020	52.95	54.70	52.25	54.70	259,719	+2.24(+4.27%)
Feb 28, 2020	50.73	52.46	50.66	52.46	294,000	-0.34(-0.64%)
Feb 27, 2020	54.15	54.85	52.80	52.80	224,403	-2.45(-4.43%)
Feb 26, 2020	55.57	56.37	55.07	55.25	117,010	-0.20(-0.36%)
Feb 25, 2020	57.59	57.59	55.27	55.45	201,974	-1.72(-3.01%)
Feb 24, 2020	57.33	57.69	56.91	57.17	239,017	-1.96(-3.31%)
Feb 21, 2020	59.54	59.54	58.94	59.13	143,000	-0.73(-1.22%)
Feb 20, 2020	60.03	60.12	59.25	59.86	131,090	-0.19(-0.32%)
Feb 19, 2020	59.99	60.17	59.73	60.05	203,487	+0.33(+0.55%)
Feb 18, 2020	59.76	59.79	59.45	59.72	167,557	-0.15(-0.25%)
Feb 14, 2020	59.86	59.87	59.66	59.87	131,300	+0.14(+0.23%)
Feb 13, 2020	59.55	59.91	59.47	59.73	158,766	-0.03(-0.05%)
Feb 12, 2020	59.69	59.76	59.53	59.76	167,452	+0.42(+0.71%)
Feb 11, 2020	59.47	59.65	59.27	59.34	116,933	+0.13(+0.22%)
Feb 10, 2020	58.54	59.21	58.37	59.21	180,515	+0.49(+0.83%)
Feb 07, 2020	58.84	58.95	58.61	58.72	141,300	-0.32(-0.54%)
Feb 06, 2020	59.14	59.14	58.85	59.04	144,732	+0.18(+0.31%)
Feb 05, 2020	58.99	58.99	58.52	58.86	183,368	+0.50(+0.86%)
Feb 04, 2020	58.13	58.52	58.02	58.36	124,589	+0.98(+1.71%)
Feb 03, 2020	57.14	57.60	57.14	57.38	141,584	+0.59(+1.04%)
Jan 31, 2020	57.75	57.76	56.61	56.79	202,400	-1.02(-1.76%)
Jan 30, 2020	57.36	57.84	57.13	57.81	158,687	+0.17(+0.29%)
Jan 29, 2020	58.01	58.01	57.61	57.64	113,920	-0.08(-0.14%)
Jan 28, 2020	57.48	57.85	57.28	57.72	166,035	+0.64(+1.12%)
Jan 27, 2020	57.10	57.36	56.85	57.08	212,995	-0.94(-1.62%)
Jan 24, 2020	58.82	58.82	57.83	58.02	144,700	-0.55(-0.94%)
Jan 23, 2020	58.45	58.59	58.16	58.57	91,891	+0.04(+0.07%)
Jan 22, 2020	58.71	58.82	58.50	58.53	187,280	+0.08(+0.14%)
Jan 21, 2020	58.43	58.59	58.34	58.45	126,593	-0.09(-0.15%)
Jan 17, 2020	58.58	58.64	58.37	58.54	166,700	+0.16(+0.27%)
Jan 16, 2020	58.16	58.38	58.06	58.38	102,321	+0.58(+1.00%)
Jan 15, 2020	57.71	58.00	57.67	57.80	142,228	+0.08(+0.14%)
Jan 14, 2020	57.78	57.92	57.60	57.72	176,226	-0.03(-0.05%)
Jan 13, 2020	57.50	57.75	57.37	57.75	202,386	+0.46(+0.80%)
Jan 10, 2020	57.66	57.66	57.23	57.29	137,300	-0.12(-0.21%)
Jan 09, 2020	57.51	57.51	57.30	57.41	114,555	+0.33(+0.58%)
Jan 08, 2020	56.83	57.31	56.73	57.08	559,166	+0.36(+0.63%)
Jan 07, 2020	56.82	56.87	56.64	56.72	133,778	-0.13(-0.23%)
Jan 06, 2020	56.53	56.85	56.25	56.85	90,808	+0.19(+0.34%)
Jan 03, 2020	56.51	56.86	56.49	56.66	129,800	-0.40(-0.70%)
Jan 02, 2020	56.98	57.07	56.69	57.06	196,198	+0.49(+0.87%)
Dec 31, 2019	56.36	56.61	56.29	56.57	122,200	+0.15(+0.27%)
Dec 30, 2019	56.85	56.85	56.27	56.42	133,896	-0.33(-0.58%)
Dec 27, 2019	56.79	56.90	56.67	56.75	79,300	-0.02(-0.04%)
Dec 26, 2019	56.65	56.77	56.58	56.77	60,723	+0.29(+0.51%)
Dec 24, 2019	56.40	56.73	56.40	56.48	24,000	+0.03(+0.05%)
Dec 23, 2019	56.70	56.70	56.43	56.45	97,198	-0.01(-0.02%)
Dec 20, 2019	56.54	56.54	56.33	56.46	124,800	+0.07(+0.12%)
Dec 19, 2019	56.30	56.40	56.16	56.39	110,752	+0.26(+0.46%)
Dec 18, 2019	56.23	56.24	56.11	56.13	83,685	+0.02(+0.04%)
Dec 17, 2019	56.31	56.31	56.09	56.11	217,187	+0.00(+0.00%)
Dec 16, 2019	56.17	56.24	56.04	56.11	115,849	+0.42(+0.75%)
Dec 13, 2019	55.73	55.90	55.49	55.69	103,300	+0.04(+0.07%)
Dec 12, 2019	55.24	55.76	55.09	55.65	158,260	+0.46(+0.83%)
Dec 11, 2019	55.24	55.24	55.04	55.19	127,497	+0.16(+0.29%)
Dec 10, 2019	55.24	55.24	54.98	55.03	230,813	-0.09(-0.16%)
Dec 09, 2019	55.34	55.35	55.11	55.12	135,885	-0.18(-0.33%)
Dec 06, 2019	55.35	55.40	55.24	55.30	59,600	+0.45(+0.82%)
Dec 05, 2019	54.93	54.93	54.66	54.85	43,563	+0.10(+0.18%)
Dec 04, 2019	54.75	54.85	54.59	54.75	46,346	+0.33(+0.61%)
Dec 03, 2019	54.26	54.44	54.00	54.42	153,380	-0.34(-0.62%)
Dec 02, 2019	55.43	55.43	54.69	54.76	71,093	-0.51(-0.92%)
Nov 29, 2019	55.51	55.51	55.22	55.27	90,300	-0.23(-0.41%)
Nov 27, 2019	55.45	55.50	55.30	55.50	96,200	+0.27(+0.49%)
Nov 26, 2019	55.17	55.27	55.04	55.23	83,860	+0.16(+0.29%)
Nov 25, 2019	54.79	55.07	54.73	55.07	148,747	+0.54(+0.99%)
Nov 22, 2019	54.57	54.57	54.30	54.53	118,900	+0.11(+0.20%)
Nov 21, 2019	54.71	54.71	54.30	54.42	101,572	-0.15(-0.27%)
Nov 20, 2019	54.75	54.76	54.27	54.57	80,576	-0.21(-0.38%)
Nov 19, 2019	54.94	54.94	54.63	54.78	115,501	+0.05(+0.09%)
Nov 18, 2019	54.66	54.77	54.52	54.73	93,513	+0.07(+0.13%)
Nov 15, 2019	54.61	54.66	54.41	54.66	60,400	+0.38(+0.70%)
Nov 14, 2019	54.17	54.34	54.03	54.28	256,244	+0.08(+0.15%)
Nov 13, 2019	54.10	54.25	54.00	54.20	53,709	+0.05(+0.09%)
Nov 12, 2019	54.22	54.33	54.06	54.15	60,144	+0.09(+0.17%)
Nov 11, 2019	54.01	54.06	53.92	54.06	39,500	-0.07(-0.13%)
Nov 08, 2019	54.00	54.13	53.87	54.13	50,500	+0.24(+0.45%)
Nov 07, 2019	54.16	54.19	53.85	53.89	97,793	+0.12(+0.22%)
Nov 06, 2019	53.84	53.84	53.57	53.77	119,827	+0.04(+0.07%)
Nov 05, 2019	54.06	54.06	53.73	53.73	417,701	-0.13(-0.24%)
Nov 04, 2019	54.22	54.22	53.82	53.86	150,778	+0.19(+0.35%)
Nov 01, 2019	53.58	53.70	53.48	53.67	30,100	+0.53(+1.00%)
Oct 31, 2019	53.43	53.43	52.94	53.14	88,387	-0.22(-0.41%)
Oct 30, 2019	53.38	53.39	53.06	53.36	47,158	+0.16(+0.30%)
Oct 29, 2019	53.31	53.40	53.17	53.20	81,452	-0.06(-0.11%)
Oct 28, 2019	53.25	53.33	53.19	53.26	60,186	+0.37(+0.70%)
Oct 25, 2019	52.63	52.95	52.63	52.89	47,300	+0.23(+0.44%)
Oct 24, 2019	52.74	52.83	52.44	52.66	78,603	+0.20(+0.38%)
Oct 23, 2019	52.31	52.49	52.28	52.46	87,324	+0.12(+0.23%)
Oct 22, 2019	52.68	52.75	52.34	52.34	52,974	-0.24(-0.45%)
Oct 21, 2019	52.64	52.64	52.48	52.58	47,719	+0.29(+0.55%)
Oct 18, 2019	52.49	52.49	52.04	52.29	66,000	-0.13(-0.25%)
Oct 17, 2019	52.50	52.57	52.33	52.42	45,017	+0.18(+0.34%)
Oct 16, 2019	52.35	52.35	52.13	52.24	63,573	-0.12(-0.23%)
Oct 15, 2019	52.13	52.48	52.06	52.36	39,886	+0.52(+1.00%)
Oct 14, 2019	51.94	51.94	51.57	51.84	76,235	-0.05(-0.10%)
Oct 11, 2019	51.92	52.28	51.89	51.89	62,300	+0.62(+1.21%)
Oct 10, 2019	51.01	51.47	51.01	51.27	59,700	+0.32(+0.63%)
Oct 09, 2019	50.95	51.10	50.78	50.95	60,959	+0.48(+0.95%)
Oct 08, 2019	51.07	51.07	50.47	50.47	51,254	-0.85(-1.66%)
Oct 07, 2019	51.45	51.65	51.25	51.32	38,563	-0.20(-0.39%)
Oct 04, 2019	51.01	51.52	50.98	51.52	80,800	+0.72(+1.42%)
Oct 03, 2019	50.43	50.80	49.83	50.80	77,298	+0.44(+0.87%)
Oct 02, 2019	51.02	51.02	50.10	50.36	50,438	-0.84(-1.64%)
Oct 01, 2019	52.13	52.13	51.19	51.20	51,239	-0.71(-1.37%)
Sep 30, 2019	51.78	51.98	51.69	51.91	52,244	+0.36(+0.70%)
Sep 27, 2019	52.10	52.10	51.31	51.55	89,200	-0.36(-0.69%)
Sep 26, 2019	52.17	52.17	51.79	51.91	101,079	-0.13(-0.25%)
Sep 25, 2019	51.81	52.11	51.50	52.04	93,608	+0.34(+0.66%)
Sep 24, 2019	52.48	52.56	51.53	51.70	99,353	-0.70(-1.34%)
Sep 23, 2019	52.36	52.49	52.24	52.40	48,202	+0.00(+0.00%)
Sep 20, 2019	52.85	52.85	52.40	52.40	27,500	-0.26(-0.49%)
Sep 19, 2019	52.81	52.92	52.62	52.66	36,245	+0.01(+0.02%)
Sep 18, 2019	52.67	52.67	52.19	52.65	33,236	-0.01(-0.02%)
Sep 17, 2019	52.53	52.66	52.42	52.66	22,889	+0.14(+0.27%)
Sep 16, 2019	52.49	52.57	52.36	52.52	45,417	-0.16(-0.30%)
Sep 13, 2019	52.94	52.94	52.64	52.68	185,100	-0.07(-0.13%)
Sep 12, 2019	52.84	52.94	52.62	52.75	59,583	+0.20(+0.38%)
Sep 11, 2019	52.24	52.55	52.20	52.55	80,270	+0.47(+0.90%)
Sep 10, 2019	52.12	52.12	51.70	52.08	50,252	-0.03(-0.06%)
Sep 09, 2019	52.49	52.49	51.97	52.11	58,626	-0.09(-0.17%)
Sep 06, 2019	52.31	52.32	52.15	52.20	50,500	+0.04(+0.08%)
Sep 05, 2019	51.98	52.26	51.98	52.16	18,648	+0.74(+1.44%)
Sep 04, 2019	51.32	51.44	51.16	51.42	35,916	+0.55(+1.08%)
Sep 03, 2019	51.07	51.07	50.70	50.87	29,483	-0.41(-0.80%)
Aug 30, 2019	51.56	51.56	51.10	51.28	21,100	+0.05(+0.09%)
Aug 29, 2019	51.11	51.38	51.00	51.23	27,555	+0.65(+1.29%)
Aug 28, 2019	50.18	50.59	50.00	50.58	43,712	+0.27(+0.54%)
Aug 27, 2019	50.81	50.81	50.16	50.31	41,586	-0.16(-0.32%)
Aug 26, 2019	50.28	50.47	50.06	50.47	110,065	+0.73(+1.47%)
Aug 23, 2019	51.09	51.32	49.72	49.74	37,300	-1.51(-2.95%)
Aug 22, 2019	51.48	51.56	50.98	51.25	34,052	-0.06(-0.12%)
Aug 21, 2019	51.11	51.37	51.11	51.31	39,365	+0.46(+0.90%)
Aug 20, 2019	51.23	51.24	50.85	50.85	67,913	-0.38(-0.74%)
Aug 19, 2019	51.30	51.33	51.09	51.23	47,784	+0.57(+1.13%)
Aug 16, 2019	50.25	50.70	50.25	50.66	36,500	+0.80(+1.60%)
Aug 15, 2019	50.03	50.03	49.52	49.86	171,528	+0.09(+0.18%)
Aug 14, 2019	50.70	50.70	49.76	49.77	88,146	-1.55(-3.02%)
Aug 13, 2019	50.73	51.55	50.38	51.32	83,110	+0.80(+1.58%)
Aug 12, 2019	51.00	51.00	50.34	50.52	57,856	-0.59(-1.15%)
Aug 09, 2019	51.39	51.47	50.90	51.11	25,700	-0.36(-0.70%)
Aug 08, 2019	50.91	51.47	50.82	51.47	44,812	+0.90(+1.78%)
Aug 07, 2019	49.99	50.64	49.54	50.57	87,589	+0.13(+0.26%)
Aug 06, 2019	50.26	50.44	49.85	50.44	38,740	+0.66(+1.33%)
Aug 05, 2019	50.67	50.67	49.38	49.78	84,750	-1.54(-3.00%)
Aug 02, 2019	51.74	51.74	51.08	51.32	45,100	-0.41(-0.79%)
Aug 01, 2019	52.38	52.89	51.64	51.73	59,442	-0.47(-0.90%)
Jul 31, 2019	52.95	52.95	51.90	52.20	41,216	-0.57(-1.08%)
Jul 30, 2019	52.70	52.87	52.46	52.77	43,085	-0.15(-0.28%)
Jul 29, 2019	53.11	53.11	52.82	52.92	44,791	-0.14(-0.26%)
Jul 26, 2019	52.69	53.06	52.69	53.06	233,400	+0.53(+1.01%)
Jul 25, 2019	52.89	52.96	52.50	52.53	112,234	-0.37(-0.70%)
Jul 24, 2019	52.53	52.91	52.53	52.90	61,337	+0.33(+0.63%)
Jul 23, 2019	52.48	52.57	52.25	52.57	27,566	+0.38(+0.73%)
Jul 22, 2019	52.19	52.28	52.07	52.19	55,117	+0.19(+0.37%)
Jul 19, 2019	52.66	52.66	52.00	52.00	13,100	-0.38(-0.73%)
Jul 18, 2019	52.16	52.43	52.00	52.38	37,631	+0.18(+0.34%)
Jul 17, 2019	52.58	52.58	52.20	52.20	71,273	-0.27(-0.51%)
Jul 16, 2019	52.62	52.80	52.41	52.47	33,683	-0.14(-0.27%)
Jul 15, 2019	52.73	52.73	52.51	52.61	28,877	+0.02(+0.04%)
Jul 12, 2019	52.43	52.60	52.37	52.59	33,100	+0.31(+0.59%)
Jul 11, 2019	52.28	52.37	52.12	52.28	62,049	+0.08(+0.15%)
Jul 10, 2019	52.36	52.37	52.09	52.20	54,564	+0.21(+0.40%)
Jul 09, 2019	51.74	52.01	51.74	51.99	28,366	+0.14(+0.27%)
Jul 08, 2019	52.00	52.00	51.76	51.85	59,836	-0.27(-0.52%)
Jul 05, 2019	52.12	52.21	51.77	52.12	83,200	-0.02(-0.04%)
Jul 03, 2019	51.98	52.17	51.95	52.14	38,000	+0.37(+0.71%)
Jul 02, 2019	51.72	51.77	51.50	51.77	164,191	+0.19(+0.37%)