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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	44.14	44.33	43.14	43.46	282,893	-0.63(-1.42%)
Mar 30, 2020	42.99	44.17	42.78	44.08	175,634	+1.38(+3.23%)
Mar 27, 2020	43.05	43.85	42.28	42.70	304,716	-1.37(-3.11%)
Mar 26, 2020	42.31	44.19	42.17	44.08	286,051	+2.41(+5.79%)
Mar 25, 2020	41.52	43.24	40.57	41.66	530,818	+0.42(+1.01%)
Mar 24, 2020	40.09	41.25	39.63	41.25	295,792	+3.55(+9.42%)
Mar 23, 2020	38.75	38.75	36.87	37.70	379,506	-1.00(-2.58%)
Mar 20, 2020	41.00	41.28	38.53	38.69	357,926	-1.75(-4.32%)
Mar 19, 2020	39.44	41.23	38.58	40.44	307,116	+0.61(+1.52%)
Mar 18, 2020	41.69	41.69	37.81	39.83	414,987	-2.50(-5.90%)
Mar 17, 2020	40.90	42.50	39.46	42.33	398,897	+1.98(+4.92%)
Mar 16, 2020	41.55	42.77	40.02	40.35	358,831	-5.00(-11.03%)
Mar 13, 2020	44.34	45.55	41.80	45.35	513,656	+3.71(+8.91%)
Mar 12, 2020	43.06	44.27	41.56	41.64	564,676	-4.36(-9.47%)
Mar 11, 2020	46.90	47.17	45.38	45.99	355,126	-2.29(-4.74%)
Mar 10, 2020	47.75	48.29	45.85	48.28	285,619	+2.23(+4.85%)
Mar 09, 2020	46.44	47.58	45.67	46.05	476,583	-3.78(-7.58%)
Mar 06, 2020	48.98	50.01	48.63	49.82	229,845	-0.89(-1.76%)
Mar 05, 2020	51.25	51.67	50.30	50.72	184,147	-1.72(-3.28%)
Mar 04, 2020	51.52	52.43	50.90	52.43	510,173	+2.04(+4.06%)
Mar 03, 2020	52.13	52.55	49.92	50.39	299,970	-1.37(-2.65%)
Mar 02, 2020	50.11	51.76	49.44	51.76	274,460	+2.12(+4.27%)
Feb 28, 2020	48.01	49.64	47.94	49.64	310,687	-0.32(-0.64%)
Feb 27, 2020	51.24	51.90	49.96	49.96	237,140	-2.32(-4.43%)
Feb 26, 2020	52.59	53.34	52.11	52.28	123,651	-0.19(-0.36%)
Feb 25, 2020	54.50	54.50	52.30	52.47	213,438	-1.63(-3.01%)
Feb 24, 2020	54.25	54.59	53.85	54.10	252,583	-1.85(-3.31%)
Feb 21, 2020	56.34	56.34	55.77	55.95	151,116	-0.69(-1.22%)
Feb 20, 2020	56.81	56.89	56.07	56.64	138,530	-0.18(-0.32%)
Feb 19, 2020	56.77	56.94	56.52	56.82	215,036	+0.31(+0.55%)
Feb 18, 2020	56.55	56.58	56.26	56.51	177,067	-0.14(-0.25%)
Feb 14, 2020	56.64	56.65	56.46	56.65	138,752	+0.13(+0.23%)
Feb 13, 2020	56.35	56.69	56.28	56.52	167,777	-0.03(-0.05%)
Feb 12, 2020	56.48	56.55	56.33	56.55	176,956	+0.40(+0.71%)
Feb 11, 2020	56.28	56.45	56.08	56.15	123,570	+0.12(+0.22%)
Feb 10, 2020	55.40	56.03	55.23	56.03	190,761	+0.46(+0.83%)
Feb 07, 2020	55.68	55.78	55.46	55.57	149,320	-0.30(-0.54%)
Feb 06, 2020	55.96	55.96	55.69	55.87	152,947	+0.17(+0.31%)
Feb 05, 2020	55.82	55.82	55.38	55.70	193,776	+0.47(+0.86%)
Feb 04, 2020	55.01	55.38	54.90	55.23	131,660	+0.93(+1.71%)
Feb 03, 2020	54.07	54.51	54.07	54.30	149,620	+0.56(+1.04%)
Jan 31, 2020	54.65	54.66	53.57	53.74	213,888	-0.97(-1.76%)
Jan 30, 2020	54.28	54.73	54.06	54.70	167,694	+0.16(+0.29%)
Jan 29, 2020	54.89	54.89	54.52	54.54	120,386	-0.08(-0.14%)
Jan 28, 2020	54.39	54.74	54.20	54.62	175,459	+0.61(+1.12%)
Jan 27, 2020	54.03	54.28	53.80	54.01	225,084	-0.89(-1.62%)
Jan 24, 2020	55.66	55.66	54.72	54.90	152,913	-0.52(-0.94%)
Jan 23, 2020	55.31	55.44	55.03	55.42	97,106	+0.04(+0.07%)
Jan 22, 2020	55.56	55.66	55.36	55.39	197,910	+0.08(+0.14%)
Jan 21, 2020	55.29	55.44	55.21	55.31	133,778	-0.09(-0.15%)
Jan 17, 2020	55.43	55.49	55.23	55.40	176,161	+0.15(+0.27%)
Jan 16, 2020	55.04	55.24	54.95	55.24	108,128	+0.55(+1.00%)
Jan 15, 2020	54.61	54.88	54.57	54.70	150,300	+0.08(+0.14%)
Jan 14, 2020	54.68	54.81	54.50	54.62	186,228	-0.03(-0.05%)
Jan 13, 2020	54.41	54.65	54.28	54.65	213,873	+0.44(+0.80%)
Jan 10, 2020	54.56	54.56	54.16	54.21	145,093	-0.11(-0.21%)
Jan 09, 2020	54.42	54.42	54.22	54.33	121,057	+0.31(+0.58%)
Jan 08, 2020	53.78	54.23	53.68	54.01	590,904	+0.34(+0.63%)
Jan 07, 2020	53.77	53.82	53.60	53.67	141,371	-0.12(-0.23%)
Jan 06, 2020	53.49	53.80	53.23	53.80	95,962	+0.18(+0.34%)
Jan 03, 2020	53.47	53.81	53.46	53.62	137,167	-0.38(-0.70%)
Jan 02, 2020	53.92	54.00	53.64	54.00	207,334	+0.46(+0.87%)
Dec 31, 2019	53.33	53.57	53.27	53.53	129,136	+0.14(+0.27%)
Dec 30, 2019	53.80	53.80	53.25	53.39	141,495	-0.31(-0.58%)
Dec 27, 2019	53.74	53.84	53.63	53.70	83,801	-0.02(-0.04%)
Dec 26, 2019	53.61	53.72	53.54	53.72	64,169	+0.27(+0.51%)
Dec 24, 2019	53.37	53.68	53.37	53.45	25,362	+0.03(+0.05%)
Dec 23, 2019	53.65	53.65	53.40	53.42	102,714	-0.01(-0.02%)
Dec 20, 2019	53.50	53.50	53.30	53.43	131,883	+0.28(+0.53%)
Dec 19, 2019	53.06	53.16	52.93	53.15	117,511	+0.24(+0.46%)
Dec 18, 2019	53.00	53.01	52.88	52.90	88,792	+0.02(+0.04%)
Dec 17, 2019	53.07	53.07	52.86	52.88	230,442	+0.00(+0.00%)
Dec 16, 2019	52.94	53.01	52.82	52.88	122,919	+0.40(+0.75%)
Dec 13, 2019	52.52	52.68	52.30	52.49	109,604	+0.04(+0.07%)
Dec 12, 2019	52.06	52.55	51.92	52.45	167,918	+0.43(+0.83%)
Dec 11, 2019	52.06	52.06	51.87	52.02	135,278	+0.15(+0.29%)
Dec 10, 2019	52.06	52.06	51.82	51.86	244,899	-0.08(-0.16%)
Dec 09, 2019	52.16	52.17	51.94	51.95	144,178	-0.17(-0.33%)
Dec 06, 2019	52.17	52.21	52.06	52.12	63,237	+0.42(+0.82%)
Dec 05, 2019	51.77	51.77	51.51	51.70	46,221	+0.09(+0.18%)
Dec 04, 2019	51.60	51.70	51.45	51.60	49,174	+0.31(+0.61%)
Dec 03, 2019	51.14	51.31	50.89	51.29	162,740	-0.32(-0.62%)
Dec 02, 2019	52.24	52.24	51.54	51.61	75,431	-0.48(-0.92%)
Nov 29, 2019	52.32	52.32	52.04	52.09	95,811	-0.22(-0.41%)
Nov 27, 2019	52.26	52.31	52.12	52.31	102,071	+0.25(+0.49%)
Nov 26, 2019	52.00	52.09	51.87	52.05	88,978	+0.15(+0.29%)
Nov 25, 2019	51.64	51.90	51.58	51.90	157,825	+0.51(+0.99%)
Nov 22, 2019	51.43	51.43	51.18	51.39	126,156	+0.10(+0.20%)
Nov 21, 2019	51.56	51.56	51.18	51.29	107,771	-0.14(-0.27%)
Nov 20, 2019	51.60	51.61	51.15	51.43	85,493	-0.20(-0.38%)
Nov 19, 2019	51.78	51.78	51.49	51.63	122,550	+0.05(+0.09%)
Nov 18, 2019	51.52	51.62	51.39	51.58	99,220	+0.07(+0.13%)
Nov 15, 2019	51.47	51.52	51.28	51.52	64,086	+0.36(+0.70%)
Nov 14, 2019	51.05	51.21	50.92	51.16	271,882	+0.08(+0.15%)
Nov 13, 2019	50.99	51.13	50.89	51.08	56,986	+0.05(+0.09%)
Nov 12, 2019	51.10	51.20	50.95	51.04	63,814	+0.08(+0.17%)
Nov 11, 2019	50.90	50.95	50.82	50.95	41,910	-0.07(-0.13%)
Nov 08, 2019	50.89	51.02	50.77	51.02	53,582	+0.23(+0.45%)
Nov 07, 2019	51.04	51.07	50.76	50.79	103,761	+0.11(+0.22%)
Nov 06, 2019	50.74	50.74	50.49	50.68	127,140	+0.04(+0.07%)
Nov 05, 2019	50.95	50.95	50.64	50.64	443,193	-0.12(-0.24%)
Nov 04, 2019	51.10	51.10	50.72	50.76	159,980	+0.18(+0.35%)
Nov 01, 2019	50.50	50.61	50.40	50.58	31,937	+0.50(+1.00%)
Oct 31, 2019	50.36	50.36	49.89	50.08	93,781	-0.21(-0.41%)
Oct 30, 2019	50.31	50.32	50.01	50.29	50,036	+0.15(+0.30%)
Oct 29, 2019	50.24	50.33	50.11	50.14	86,423	-0.06(-0.11%)
Oct 28, 2019	50.19	50.26	50.13	50.20	63,859	+0.35(+0.70%)
Oct 25, 2019	49.60	49.90	49.60	49.85	50,186	+0.22(+0.44%)
Oct 24, 2019	49.71	49.79	49.42	49.63	83,400	+0.19(+0.38%)
Oct 23, 2019	49.30	49.47	49.27	49.44	92,653	+0.11(+0.23%)
Oct 22, 2019	49.65	49.72	49.33	49.33	56,207	-0.22(-0.45%)
Oct 21, 2019	49.61	49.61	49.47	49.56	50,631	+0.27(+0.55%)
Oct 18, 2019	49.47	49.47	49.05	49.28	70,028	-0.12(-0.25%)
Oct 17, 2019	49.48	49.55	49.32	49.40	47,764	+0.17(+0.34%)
Oct 16, 2019	49.34	49.34	49.13	49.24	67,452	-0.11(-0.23%)
Oct 15, 2019	49.13	49.46	49.06	49.35	42,320	+0.49(+1.00%)
Oct 14, 2019	48.95	48.95	48.60	48.86	80,887	-0.05(-0.10%)
Oct 11, 2019	48.93	49.27	48.91	48.91	66,102	+0.58(+1.21%)
Oct 10, 2019	48.08	48.51	48.08	48.32	63,343	+0.30(+0.63%)
Oct 09, 2019	48.02	48.17	47.86	48.02	64,679	+0.45(+0.95%)
Oct 08, 2019	48.13	48.13	47.57	47.57	54,382	-0.80(-1.66%)
Oct 07, 2019	48.49	48.68	48.30	48.37	40,916	-0.19(-0.39%)
Oct 04, 2019	48.08	48.56	48.05	48.56	85,731	+0.68(+1.42%)
Oct 03, 2019	47.53	47.88	46.96	47.88	82,015	+0.41(+0.87%)
Oct 02, 2019	48.09	48.09	47.22	47.46	53,516	-0.79(-1.64%)
Oct 01, 2019	49.13	49.13	48.24	48.25	54,366	-0.67(-1.37%)
Sep 30, 2019	48.80	48.99	48.71	48.92	55,432	+0.34(+0.70%)
Sep 27, 2019	49.10	49.10	48.36	48.58	94,643	-0.34(-0.69%)
Sep 26, 2019	49.17	49.17	48.81	48.92	107,247	-0.12(-0.25%)
Sep 25, 2019	48.83	49.11	48.54	49.05	99,321	+0.32(+0.66%)
Sep 24, 2019	49.46	49.54	48.57	48.73	105,416	-0.47(-0.96%)
Sep 23, 2019	49.16	49.29	49.05	49.20	51,338	+0.00(+0.00%)
Sep 20, 2019	49.62	49.62	49.20	49.20	29,289	-0.24(-0.49%)
Sep 19, 2019	49.58	49.69	49.40	49.44	38,603	+0.01(+0.02%)
Sep 18, 2019	49.45	49.45	49.00	49.43	35,398	-0.01(-0.02%)
Sep 17, 2019	49.32	49.44	49.22	49.44	24,378	+0.13(+0.27%)
Sep 16, 2019	49.28	49.36	49.16	49.31	48,372	-0.15(-0.30%)
Sep 13, 2019	49.71	49.71	49.42	49.46	197,145	-0.07(-0.13%)
Sep 12, 2019	49.61	49.71	49.40	49.53	63,460	+0.19(+0.38%)
Sep 11, 2019	49.05	49.34	49.01	49.34	85,493	+0.44(+0.90%)
Sep 10, 2019	48.94	48.94	48.54	48.90	53,522	-0.03(-0.06%)
Sep 09, 2019	49.28	49.28	48.79	48.93	62,441	-0.08(-0.17%)
Sep 06, 2019	49.11	49.12	48.97	49.01	53,786	+0.04(+0.08%)
Sep 05, 2019	48.80	49.06	48.80	48.97	19,861	+0.69(+1.44%)
Sep 04, 2019	48.18	48.30	48.03	48.28	38,253	+0.52(+1.08%)
Sep 03, 2019	47.95	47.95	47.60	47.76	31,401	-0.38(-0.80%)
Aug 30, 2019	48.41	48.41	47.98	48.15	22,473	+0.04(+0.09%)
Aug 29, 2019	47.99	48.24	47.88	48.10	29,348	+0.61(+1.29%)
Aug 28, 2019	47.11	47.50	46.95	47.49	46,556	+0.25(+0.54%)
Aug 27, 2019	47.71	47.71	47.10	47.24	44,292	-0.15(-0.32%)
Aug 26, 2019	47.21	47.39	47.00	47.39	117,227	+0.69(+1.47%)
Aug 23, 2019	47.97	48.18	46.68	46.70	39,727	-1.42(-2.95%)
Aug 22, 2019	48.33	48.41	47.87	48.12	36,267	-0.06(-0.12%)
Aug 21, 2019	47.99	48.23	47.99	48.17	41,926	+0.43(+0.90%)
Aug 20, 2019	48.10	48.11	47.74	47.74	72,332	-0.36(-0.74%)
Aug 19, 2019	48.17	48.19	47.97	48.10	50,893	+0.54(+1.12%)
Aug 16, 2019	47.18	47.60	47.18	47.56	38,875	+0.75(+1.60%)
Aug 15, 2019	46.97	46.97	46.49	46.81	182,690	+0.08(+0.18%)
Aug 14, 2019	47.60	47.60	46.72	46.73	93,882	-1.46(-3.02%)
Aug 13, 2019	47.63	48.40	47.30	48.18	88,518	+0.75(+1.58%)
Aug 12, 2019	47.88	47.88	47.26	47.43	61,621	-0.55(-1.15%)
Aug 09, 2019	48.25	48.33	47.79	47.99	27,372	-0.34(-0.70%)
Aug 08, 2019	47.80	48.32	47.71	48.32	47,728	+0.84(+1.78%)
Aug 07, 2019	46.94	47.55	46.51	47.48	93,288	+0.12(+0.26%)
Aug 06, 2019	47.19	47.36	46.81	47.36	41,261	+0.62(+1.33%)
Aug 05, 2019	47.57	47.57	46.36	46.74	90,265	-1.45(-3.00%)
Aug 02, 2019	48.58	48.58	47.96	48.18	48,034	-0.38(-0.79%)
Aug 01, 2019	49.18	49.66	48.48	48.57	63,310	-0.44(-0.90%)
Jul 31, 2019	49.71	49.71	48.73	49.01	43,898	-0.54(-1.08%)
Jul 30, 2019	49.48	49.64	49.25	49.55	45,888	-0.14(-0.28%)
Jul 29, 2019	49.87	49.87	49.59	49.69	47,705	-0.13(-0.26%)
Jul 26, 2019	49.47	49.82	49.47	49.82	248,588	+0.50(+1.01%)
Jul 25, 2019	49.66	49.72	49.29	49.32	119,537	-0.35(-0.70%)
Jul 24, 2019	49.32	49.68	49.32	49.67	65,328	+0.31(+0.63%)
Jul 23, 2019	49.27	49.36	49.06	49.36	29,359	+0.36(+0.73%)
Jul 22, 2019	49.00	49.09	48.89	49.00	58,703	+0.18(+0.37%)
Jul 19, 2019	49.44	49.44	48.82	48.82	13,952	-0.36(-0.73%)
Jul 18, 2019	48.97	49.23	48.82	49.18	40,079	+0.17(+0.34%)
Jul 17, 2019	49.37	49.37	49.01	49.01	75,911	-0.25(-0.51%)
Jul 16, 2019	49.40	49.57	49.20	49.26	35,874	-0.13(-0.27%)
Jul 15, 2019	49.51	49.51	49.30	49.40	30,756	+0.02(+0.04%)
Jul 12, 2019	49.23	49.39	49.17	49.38	35,254	+0.29(+0.59%)
Jul 11, 2019	49.09	49.17	48.94	49.09	66,086	+0.08(+0.15%)
Jul 10, 2019	49.16	49.17	48.90	49.01	58,114	+0.20(+0.40%)
Jul 09, 2019	48.58	48.83	48.58	48.81	30,211	+0.13(+0.27%)
Jul 08, 2019	48.82	48.82	48.60	48.68	63,729	-0.25(-0.52%)
Jul 05, 2019	48.94	49.02	48.61	48.94	88,614	-0.02(-0.04%)
Jul 03, 2019	48.80	48.98	48.77	48.95	40,472	+0.35(+0.71%)
Jul 02, 2019	48.56	48.61	48.35	48.61	174,875	+0.18(+0.37%)
Jul 01, 2019	48.74	48.81	48.28	48.43	107,687	+0.39(+0.82%)
Jun 28, 2019	47.98	48.03	47.82	48.03	149,217	+0.24(+0.51%)
Jun 27, 2019	47.63	47.79	47.61	47.79	1,091,111	+0.34(+0.71%)
Jun 26, 2019	47.87	47.87	47.45	47.45	60,596	-0.06(-0.12%)
Jun 25, 2019	48.13	48.13	47.49	47.51	47,282	-0.49(-1.03%)
Jun 24, 2019	48.28	48.28	48.01	48.01	32,295	-0.15(-0.31%)
Jun 21, 2019	48.24	48.34	48.11	48.16	59,963	-0.10(-0.20%)
Jun 20, 2019	48.41	48.41	48.04	48.25	55,758	+0.40(+0.84%)
Jun 19, 2019	47.81	47.93	47.63	47.85	48,513	+0.17(+0.35%)
Jun 18, 2019	47.63	47.88	47.49	47.68	43,898	+0.49(+1.04%)
Jun 17, 2019	47.26	47.33	47.19	47.19	88,167	+0.02(+0.05%)
Jun 14, 2019	47.07	47.25	47.02	47.17	63,375	-0.08(-0.18%)
Jun 13, 2019	47.28	47.32	47.11	47.25	32,449	+0.23(+0.50%)
Jun 12, 2019	47.13	47.26	46.94	47.02	62,306	-0.10(-0.22%)
Jun 11, 2019	47.53	47.53	47.02	47.12	99,004	-0.01(-0.02%)
Jun 10, 2019	47.19	47.43	47.12	47.13	35,150	+0.28(+0.60%)
Jun 07, 2019	46.56	46.96	46.56	46.85	26,718	+0.50(+1.07%)
Jun 06, 2019	46.20	46.47	46.06	46.35	44,001	+0.26(+0.56%)
Jun 05, 2019	46.03	46.10	45.70	46.10	37,210	+0.38(+0.83%)
Jun 04, 2019	44.99	45.72	44.99	45.72	28,826	+1.08(+2.41%)
Jun 03, 2019	44.98	45.02	44.44	44.64	117,308	-0.27(-0.60%)
May 31, 2019	44.89	45.17	44.87	44.91	51,298	-0.58(-1.28%)
May 30, 2019	45.51	45.64	45.28	45.49	54,706	+0.13(+0.29%)
May 29, 2019	45.47	45.62	45.08	45.36	33,286	-0.23(-0.51%)
May 28, 2019	46.16	46.27	45.60	45.60	70,280	-0.41(-0.90%)
May 24, 2019	46.19	46.20	45.91	46.01	20,198	+0.16(+0.35%)
May 23, 2019	46.18	46.18	45.65	45.85	84,711	-0.64(-1.37%)
May 22, 2019	46.52	46.60	46.39	46.49	48,167	-0.12(-0.26%)
May 21, 2019	46.56	46.69	46.49	46.61	59,587	+0.39(+0.85%)
May 20, 2019	46.29	46.40	46.10	46.21	40,626	-0.40(-0.85%)
May 17, 2019	46.63	46.98	46.43	46.61	24,260	-0.30(-0.63%)
May 16, 2019	46.63	47.10	46.61	46.91	39,417	+0.45(+0.97%)
May 15, 2019	45.92	46.55	45.85	46.46	73,504	+0.32(+0.69%)
May 14, 2019	45.77	46.40	45.77	46.14	63,898	+0.46(+1.00%)
May 13, 2019	46.04	46.11	45.56	45.68	104,966	-1.25(-2.67%)
May 10, 2019	46.69	47.09	46.07	46.93	76,306	+0.14(+0.30%)
May 09, 2019	46.66	46.85	46.26	46.79	35,994	-0.13(-0.28%)
May 08, 2019	47.01	47.26	46.86	46.93	32,100	-0.11(-0.24%)
May 07, 2019	47.56	47.69	46.67	47.04	58,507	-0.83(-1.74%)
May 06, 2019	47.29	47.94	47.29	47.87	38,957	-0.15(-0.31%)
May 03, 2019	47.80	48.05	47.76	48.02	59,527	+0.50(+1.04%)
May 02, 2019	47.57	47.79	47.22	47.52	52,503	-0.02(-0.04%)
May 01, 2019	48.10	48.10	47.53	47.54	48,449	-0.36(-0.76%)
Apr 30, 2019	47.91	47.93	47.61	47.91	33,928	-0.03(-0.06%)
Apr 29, 2019	47.93	48.01	47.84	47.94	87,271	+0.09(+0.20%)
Apr 26, 2019	47.63	47.84	47.44	47.84	97,574	+0.26(+0.55%)
Apr 25, 2019	47.76	47.76	47.35	47.58	37,755	+0.00(+0.00%)
Apr 24, 2019	47.75	47.75	47.55	47.58	73,371	-0.05(-0.10%)
Apr 23, 2019	47.32	47.65	47.19	47.63	65,686	+0.47(+0.99%)
Apr 22, 2019	47.16	47.17	47.05	47.16	72,753	+0.00(+0.00%)
Apr 18, 2019	47.33	47.33	46.92	47.16	88,810	+0.05(+0.10%)
Apr 17, 2019	47.52	47.66	47.00	47.11	102,064	-0.15(-0.32%)
Apr 16, 2019	47.52	47.52	47.17	47.26	52,182	-0.03(-0.06%)
Apr 15, 2019	47.42	47.42	47.13	47.29	90,284	-0.03(-0.06%)
Apr 12, 2019	47.36	47.36	47.16	47.32	29,283	+0.33(+0.70%)
Apr 11, 2019	47.16	47.16	46.90	46.99	40,682	-0.05(-0.10%)
Apr 10, 2019	46.90	47.04	46.84	47.04	30,910	+0.26(+0.56%)
Apr 09, 2019	46.95	46.95	46.70	46.78	22,005	-0.26(-0.56%)
Apr 08, 2019	46.99	47.05	46.78	47.04	776,009	+0.05(+0.10%)
Apr 05, 2019	47.07	47.07	46.88	46.99	69,146	+0.23(+0.50%)
Apr 04, 2019	46.79	46.81	46.57	46.76	200,968	+0.06(+0.12%)
Apr 03, 2019	46.61	46.85	46.58	46.70	44,089	+0.21(+0.44%)
Apr 02, 2019	46.51	46.52	46.32	46.49	23,612	+0.03(+0.06%)