ESG Intl Stock Vanguard ETF (NY: VSGX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	60.07	60.16	59.25	59.53	213,000	-1.34(-2.20%)
Jan 28, 2021	60.53	61.11	60.42	60.87	161,377	+0.49(+0.81%)
Jan 27, 2021	60.89	61.24	60.32	60.38	284,900	-1.52(-2.46%)
Jan 26, 2021	62.00	62.05	61.70	61.90	232,324	-0.13(-0.21%)
Jan 25, 2021	61.86	62.03	61.38	62.03	227,133	+0.22(+0.36%)
Jan 22, 2021	61.64	61.93	61.60	61.81	170,600	-0.41(-0.66%)
Jan 21, 2021	62.27	62.27	61.90	62.22	149,915	+0.13(+0.21%)
Jan 20, 2021	61.90	62.13	61.76	62.09	194,595	+0.68(+1.10%)
Jan 19, 2021	61.62	61.62	61.29	61.41	185,777	+0.63(+1.04%)
Jan 15, 2021	60.99	61.06	60.52	60.78	213,100	-0.80(-1.30%)
Jan 14, 2021	61.51	61.81	61.47	61.58	206,184	+0.44(+0.72%)
Jan 13, 2021	61.11	61.30	60.93	61.14	226,285	+0.07(+0.11%)
Jan 12, 2021	60.81	61.10	60.67	61.07	180,030	+0.34(+0.57%)
Jan 11, 2021	60.57	60.92	60.57	60.73	153,095	-0.77(-1.24%)
Jan 08, 2021	61.31	61.49	60.86	61.49	214,400	+0.86(+1.42%)
Jan 07, 2021	60.53	60.65	60.32	60.63	467,381	+0.15(+0.25%)
Jan 06, 2021	60.16	60.91	60.08	60.48	140,952	+0.21(+0.35%)
Jan 05, 2021	59.82	60.40	59.78	60.27	128,393	+0.75(+1.26%)
Jan 04, 2021	60.29	60.29	59.27	59.52	316,738	+0.25(+0.42%)
Dec 31, 2020		59.27	59.27	59.27	175,426	-0.24(-0.40%)
Dec 30, 2020	59.65	59.78	59.51	59.51	175,426	+0.35(+0.59%)
Dec 29, 2020	59.32	59.37	59.04	59.16	230,022	+0.54(+0.92%)
Dec 28, 2020	58.86	58.89	58.60	58.62	152,302	+0.25(+0.43%)
Dec 24, 2020	58.41	58.46	58.20	58.37	141,200	-0.03(-0.05%)
Dec 23, 2020	58.34	58.47	58.27	58.40	222,828	+0.57(+0.99%)
Dec 22, 2020	57.89	57.91	57.67	57.83	146,865	-0.21(-0.36%)
Dec 21, 2020	57.48	58.18	57.28	58.04	224,756	-0.65(-1.11%)
Dec 18, 2020	58.88	58.88	58.56	58.69	183,800	-0.58(-0.98%)
Dec 17, 2020	59.30	59.34	59.20	59.27	222,065	+0.43(+0.73%)
Dec 16, 2020	58.74	58.92	58.62	58.84	98,632	+0.22(+0.38%)
Dec 15, 2020	58.29	58.65	58.18	58.62	120,076	+0.61(+1.05%)
Dec 14, 2020	58.29	58.36	57.97	58.01	211,203	+0.00(+0.00%)
Dec 11, 2020	57.96	58.09	57.79	58.01	140,500	-0.25(-0.43%)
Dec 10, 2020	57.81	58.37	57.81	58.26	121,500	+0.25(+0.43%)
Dec 09, 2020	58.46	58.46	57.71	58.01	143,462	-0.12(-0.21%)
Dec 08, 2020	57.91	58.13	57.85	58.13	100,970	+0.18(+0.31%)
Dec 07, 2020	57.98	58.15	57.85	57.95	253,250	-0.35(-0.60%)
Dec 04, 2020	58.19	58.30	58.15	58.30	133,500	+0.48(+0.83%)
Dec 03, 2020	57.84	58.07	57.72	57.82	154,282	+0.24(+0.43%)
Dec 02, 2020	57.35	57.64	57.26	57.58	143,232	-0.02(-0.03%)
Dec 01, 2020	57.35	57.66	57.25	57.59	177,710	+1.16(+2.06%)
Nov 30, 2020	57.29	57.29	56.40	56.43	170,030	-1.17(-2.03%)
Nov 27, 2020	57.43	57.61	57.39	57.60	153,000	+0.51(+0.89%)
Nov 25, 2020	56.85	57.15	56.70	57.09	174,000	-0.15(-0.27%)
Nov 24, 2020	56.91	57.26	56.80	57.24	244,711	+0.70(+1.25%)
Nov 23, 2020	56.89	56.89	56.33	56.54	181,078	+0.08(+0.14%)
Nov 20, 2020	56.35	56.63	56.32	56.46	100,500	+0.29(+0.52%)
Nov 19, 2020	55.91	56.26	55.82	56.17	197,072	+0.21(+0.38%)
Nov 18, 2020	56.35	56.40	55.95	55.96	184,175	-0.26(-0.46%)
Nov 17, 2020	56.09	56.33	55.88	56.22	201,904	+0.10(+0.18%)
Nov 16, 2020	56.38	56.38	55.97	56.12	4,306,651	+0.41(+0.74%)
Nov 13, 2020	55.54	55.80	55.47	55.71	279,600	+0.71(+1.29%)
Nov 12, 2020	55.42	55.55	54.89	55.00	144,222	-0.71(-1.27%)
Nov 11, 2020	55.50	55.71	55.41	55.71	127,483	+0.44(+0.80%)
Nov 10, 2020	55.32	55.56	55.08	55.27	180,557	+0.05(+0.09%)
Nov 09, 2020	56.52	56.52	55.17	55.22	122,037	+0.85(+1.56%)
Nov 06, 2020	54.44	54.60	54.23	54.37	119,300	+0.14(+0.26%)
Nov 05, 2020	54.29	54.38	53.96	54.23	94,090	+1.09(+2.05%)
Nov 04, 2020	52.70	53.45	52.55	53.14	141,131	+0.90(+1.72%)
Nov 03, 2020	52.05	52.38	51.90	52.24	106,859	+0.89(+1.73%)
Nov 02, 2020	51.36	51.36	51.01	51.35	131,204	+0.63(+1.24%)
Oct 30, 2020	50.84	50.84	50.41	50.72	108,200	-0.34(-0.67%)
Oct 29, 2020	50.95	51.26	50.71	51.06	73,098	+0.26(+0.51%)
Oct 28, 2020	51.20	51.28	50.80	50.80	267,247	-1.39(-2.66%)
Oct 27, 2020	52.37	52.38	52.14	52.19	100,296	-0.10(-0.19%)
Oct 26, 2020	52.51	52.63	51.94	52.29	177,591	-0.80(-1.51%)
Oct 23, 2020	53.10	53.12	52.84	53.09	82,500	+0.20(+0.38%)
Oct 22, 2020	52.92	52.94	52.58	52.89	106,824	-0.01(-0.02%)
Oct 21, 2020	52.91	53.24	52.87	52.90	62,490	-0.07(-0.13%)
Oct 20, 2020	52.98	53.24	52.92	52.97	123,717	+0.38(+0.72%)
Oct 19, 2020	53.09	53.10	52.54	52.59	88,212	-0.18(-0.34%)
Oct 16, 2020	52.79	52.95	52.71	52.77	78,100	+0.17(+0.32%)
Oct 15, 2020	52.26	52.63	52.22	52.60	132,663	-0.46(-0.87%)
Oct 14, 2020	53.45	53.52	53.06	53.06	243,299	-0.21(-0.39%)
Oct 13, 2020	53.38	53.42	53.13	53.27	161,870	-0.44(-0.82%)
Oct 12, 2020	53.60	53.80	53.48	53.71	195,116	+0.37(+0.69%)
Oct 09, 2020	53.20	53.41	53.10	53.34	174,000	+0.42(+0.79%)
Oct 08, 2020	52.89	53.01	52.79	52.92	203,410	+0.33(+0.63%)
Oct 07, 2020	52.58	52.71	52.44	52.59	143,420	+0.47(+0.90%)
Oct 06, 2020	52.56	52.65	52.01	52.12	131,535	-0.34(-0.64%)
Oct 05, 2020	52.08	52.45	52.08	52.45	131,998	+0.74(+1.44%)
Oct 02, 2020	51.32	51.84	51.32	51.71	118,700	-0.23(-0.44%)
Oct 01, 2020	51.92	51.98	51.66	51.94	185,325	+0.34(+0.66%)
Sep 30, 2020	51.49	51.80	51.44	51.60	89,159	+0.24(+0.47%)
Sep 29, 2020	51.31	51.52	51.25	51.36	66,658	-0.10(-0.19%)
Sep 28, 2020	51.48	51.48	51.30	51.46	47,440	+0.72(+1.42%)
Sep 25, 2020	50.24	50.78	50.02	50.74	194,500	+0.15(+0.30%)
Sep 24, 2020	50.41	50.91	50.20	50.59	136,982	-0.12(-0.24%)
Sep 23, 2020	51.38	51.39	50.65	50.71	66,753	-0.56(-1.09%)
Sep 22, 2020	51.29	51.30	50.80	51.27	98,278	-0.12(-0.23%)
Sep 21, 2020	51.22	51.41	50.75	51.39	121,451	-1.22(-2.32%)
Sep 18, 2020	52.94	52.94	52.50	52.61	60,600	-0.37(-0.70%)
Sep 17, 2020	52.52	52.98	52.52	52.98	85,442	+0.03(+0.06%)
Sep 16, 2020	53.20	53.35	52.91	52.95	133,788	-0.02(-0.04%)
Sep 15, 2020	53.04	53.09	52.83	52.97	50,969	+0.39(+0.74%)
Sep 14, 2020	52.67	52.71	52.46	52.58	66,154	+0.49(+0.94%)
Sep 11, 2020	52.28	52.31	51.87	52.09	50,000	+0.49(+0.95%)
Sep 10, 2020	52.48	52.48	51.56	51.60	71,853	-0.67(-1.28%)
Sep 09, 2020	52.11	52.43	51.98	52.27	63,469	+0.90(+1.75%)
Sep 08, 2020	51.35	51.78	51.16	51.37	260,042	-0.71(-1.36%)
Sep 04, 2020	52.11	52.22	51.14	52.08	53,900	+0.04(+0.08%)
Sep 03, 2020	52.98	52.98	51.82	52.04	112,230	-1.12(-2.11%)
Sep 02, 2020	53.05	53.16	52.76	53.16	69,813	+0.41(+0.78%)
Sep 01, 2020	52.61	52.77	52.48	52.75	128,512	+0.32(+0.61%)
Aug 31, 2020	52.65	52.65	52.35	52.43	114,251	-0.61(-1.15%)
Aug 28, 2020	52.93	53.04	52.70	53.04	73,200	+0.43(+0.82%)
Aug 27, 2020	53.13	53.13	52.45	52.61	115,353	-0.48(-0.90%)
Aug 26, 2020	52.83	53.12	52.76	53.09	105,855	+0.36(+0.68%)
Aug 25, 2020	52.74	52.74	52.45	52.73	84,102	+0.24(+0.46%)
Aug 24, 2020	52.66	52.66	52.30	52.49	122,435	+0.58(+1.12%)
Aug 21, 2020	51.50	51.91	51.50	51.91	65,400	-0.07(-0.13%)
Aug 20, 2020	51.57	52.05	51.48	51.98	121,002	-0.17(-0.33%)
Aug 19, 2020	52.60	52.60	52.09	52.15	181,122	-0.29(-0.55%)
Aug 18, 2020	52.65	52.65	52.19	52.44	65,946	+0.05(+0.10%)
Aug 17, 2020	52.27	52.39	52.27	52.39	71,653	+0.47(+0.91%)
Aug 14, 2020	51.92	51.98	51.79	51.92	132,600	-0.22(-0.42%)
Aug 13, 2020	52.32	52.36	52.00	52.14	76,328	-0.25(-0.48%)
Aug 12, 2020	52.20	52.55	52.16	52.39	36,971	+0.94(+1.83%)
Aug 11, 2020	52.04	52.04	51.45	51.45	64,582	+0.14(+0.27%)
Aug 10, 2020	51.31	51.38	51.07	51.31	58,100	+0.01(+0.02%)
Aug 07, 2020	51.18	51.32	51.03	51.30	101,300	-0.39(-0.75%)
Aug 06, 2020	51.49	51.72	51.32	51.69	80,304	+0.09(+0.17%)
Aug 05, 2020	51.70	51.86	51.51	51.60	54,002	+0.28(+0.55%)
Aug 04, 2020	50.89	51.34	50.85	51.32	77,960	+0.36(+0.71%)
Aug 03, 2020	50.62	50.96	50.55	50.96	123,191	+0.75(+1.49%)
Jul 31, 2020	50.79	50.79	49.80	50.21	108,500	-0.69(-1.36%)
Jul 30, 2020	50.56	50.97	50.15	50.90	110,927	-0.66(-1.28%)
Jul 29, 2020	51.17	51.62	51.17	51.56	117,439	+0.60(+1.18%)
Jul 28, 2020	51.13	51.19	50.92	50.96	112,403	-0.25(-0.49%)
Jul 27, 2020	50.99	51.30	50.97	51.21	91,395	+0.68(+1.35%)
Jul 24, 2020	50.36	50.61	50.17	50.53	59,400	-0.19(-0.37%)
Jul 23, 2020	51.00	51.22	50.58	50.72	69,677	-0.42(-0.82%)
Jul 22, 2020	51.08	51.18	50.95	51.14	50,574	+0.04(+0.08%)
Jul 21, 2020	51.36	51.37	51.00	51.10	55,244	+0.34(+0.67%)
Jul 20, 2020	50.63	50.84	50.40	50.76	109,632	+0.35(+0.69%)
Jul 17, 2020	50.35	50.42	50.17	50.41	42,800	+0.25(+0.50%)
Jul 16, 2020	50.11	50.27	50.06	50.16	51,964	-0.42(-0.83%)
Jul 15, 2020	50.77	50.85	50.45	50.58	90,808	+0.45(+0.90%)
Jul 14, 2020	49.58	50.23	49.54	50.13	288,177	+0.43(+0.87%)
Jul 13, 2020	50.43	50.62	49.65	49.70	106,057	-0.39(-0.78%)
Jul 10, 2020	49.92	50.10	49.69	50.09	71,800	+0.28(+0.56%)
Jul 09, 2020	50.29	50.29	49.38	49.81	114,336	-0.32(-0.64%)
Jul 08, 2020	49.74	50.13	49.67	50.13	79,481	+0.67(+1.35%)
Jul 07, 2020	49.73	49.92	49.35	49.46	108,638	-0.71(-1.42%)
Jul 06, 2020	50.09	50.21	49.96	50.17	95,074	+1.17(+2.39%)
Jul 02, 2020	49.19	49.35	48.95	49.00	587,100	+0.64(+1.32%)
Jul 01, 2020	48.02	48.43	48.02	48.36	133,322	+0.26(+0.54%)
Jun 30, 2020	47.93	48.25	47.85	48.10	79,972	+0.00(+0.00%)
Jun 29, 2020	48.02	48.11	47.68	48.10	180,621	+0.26(+0.54%)
Jun 26, 2020	48.23	48.28	47.73	47.84	94,200	-0.55(-1.14%)
Jun 25, 2020	47.99	48.40	47.68	48.39	103,732	+0.42(+0.88%)
Jun 24, 2020	48.58	48.58	47.73	47.97	121,367	-0.99(-2.02%)
Jun 23, 2020	49.10	49.29	48.95	48.96	93,803	+0.28(+0.58%)
Jun 22, 2020	48.38	48.70	48.23	48.68	146,830	+0.31(+0.64%)
Jun 19, 2020	49.21	49.21	48.33	48.37	154,100	-0.20(-0.41%)
Jun 18, 2020	48.56	48.73	48.46	48.57	58,694	-0.22(-0.45%)
Jun 17, 2020	48.98	48.98	48.71	48.79	52,932	+0.32(+0.66%)
Jun 16, 2020	49.02	49.08	48.32	48.47	63,586	+0.51(+1.06%)
Jun 15, 2020	46.97	48.08	46.97	47.96	65,747	+0.07(+0.15%)
Jun 12, 2020	48.36	48.36	47.27	47.89	89,500	+0.89(+1.89%)
Jun 11, 2020	48.33	48.40	46.96	47.00	141,777	-2.61(-5.26%)
Jun 10, 2020	49.85	49.94	49.43	49.61	93,699	+0.05(+0.10%)
Jun 09, 2020	49.37	49.69	49.17	49.56	48,469	-0.51(-1.02%)
Jun 08, 2020	49.77	50.07	49.48	50.07	135,866	+0.48(+0.97%)
Jun 05, 2020	49.70	49.87	49.49	49.59	67,900	+0.99(+2.04%)
Jun 04, 2020	48.68	48.95	48.50	48.60	59,482	-0.36(-0.74%)
Jun 03, 2020	48.55	49.07	48.52	48.96	160,269	+0.98(+2.04%)
Jun 02, 2020	47.75	47.99	47.63	47.98	118,561	+0.66(+1.39%)
Jun 01, 2020	46.80	47.33	46.69	47.32	91,728	+0.93(+2.00%)
May 29, 2020	46.34	46.41	45.83	46.39	348,300	+0.10(+0.22%)
May 28, 2020	46.54	46.78	46.28	46.29	186,954	+0.31(+0.67%)
May 27, 2020	46.09	46.09	45.53	45.98	151,127	+0.29(+0.63%)
May 26, 2020	45.87	45.97	45.63	45.69	106,097	+1.23(+2.77%)
May 22, 2020	44.48	44.48	44.22	44.46	50,700	-0.32(-0.71%)
May 21, 2020	45.13	45.13	44.64	44.78	171,529	-0.45(-0.99%)
May 20, 2020	45.26	45.42	45.06	45.23	87,030	+0.73(+1.64%)
May 19, 2020	44.81	44.94	44.50	44.50	107,006	-0.45(-1.00%)
May 18, 2020	44.43	45.01	44.32	44.95	84,947	+1.53(+3.52%)
May 15, 2020	43.24	43.49	43.12	43.42	77,800	-0.16(-0.37%)
May 14, 2020	42.91	43.58	42.60	43.58	155,233	-0.21(-0.48%)
May 13, 2020	44.39	44.39	43.53	43.79	689,593	-0.23(-0.52%)
May 12, 2020	44.76	44.76	44.02	44.02	91,271	-0.47(-1.07%)
May 11, 2020	44.36	44.63	44.20	44.49	81,347	+0.04(+0.10%)
May 08, 2020	44.35	44.53	44.23	44.45	127,400	+0.62(+1.41%)
May 07, 2020	43.86	43.95	43.62	43.83	141,057	+0.55(+1.27%)
May 06, 2020	43.62	43.62	43.20	43.28	49,097	-0.22(-0.51%)
May 05, 2020	43.70	43.76	43.39	43.50	125,091	+0.16(+0.37%)
May 04, 2020	43.12	43.34	42.86	43.34	82,993	+0.22(+0.50%)
May 01, 2020	43.60	43.60	43.01	43.12	89,300	-1.15(-2.59%)
Apr 30, 2020	44.79	44.79	44.05	44.27	112,286	-0.83(-1.84%)
Apr 29, 2020	44.79	45.22	44.79	45.10	74,588	+1.05(+2.38%)
Apr 28, 2020	44.50	44.55	44.03	44.05	229,031	+0.26(+0.59%)
Apr 27, 2020	43.60	43.84	43.40	43.79	137,592	+0.68(+1.58%)
Apr 24, 2020	43.07	43.14	42.70	43.11	54,400	+0.36(+0.84%)
Apr 23, 2020	43.18	43.40	42.69	42.75	138,048	-0.14(-0.33%)
Apr 22, 2020	42.77	42.95	42.76	42.89	181,238	+0.79(+1.88%)
Apr 21, 2020	42.43	42.52	42.00	42.10	69,125	-0.91(-2.12%)
Apr 20, 2020	43.15	43.55	43.00	43.01	148,486	-0.44(-1.01%)
Apr 17, 2020	43.61	44.00	43.08	43.45	316,100	+0.89(+2.09%)
Apr 16, 2020	42.72	42.72	42.20	42.56	124,629	+0.15(+0.35%)
Apr 15, 2020	42.60	42.69	42.27	42.41	77,840	-1.20(-2.75%)
Apr 14, 2020	43.61	43.82	43.36	43.61	79,597	+0.89(+2.08%)
Apr 13, 2020	43.60	43.60	42.26	42.72	129,444	-0.23(-0.54%)
Apr 09, 2020	43.01	43.26	42.72	42.95	180,800	+0.69(+1.63%)
Apr 08, 2020	42.24	42.46	41.74	42.26	480,265	+0.59(+1.42%)
Apr 07, 2020	42.84	43.10	41.67	41.67	317,515	+0.06(+0.14%)
Apr 06, 2020	41.03	41.71	40.87	41.61	55,722	+2.13(+5.40%)
Apr 03, 2020	39.98	39.98	39.29	39.48	128,200	-0.87(-2.16%)
Apr 02, 2020	39.58	40.50	39.58	40.35	88,676	+0.95(+2.41%)
Apr 01, 2020	40.15	40.36	39.25	39.40	191,199	-1.75(-4.25%)
Mar 31, 2020	41.14	41.65	40.83	41.15	199,115	-0.27(-0.65%)
Mar 30, 2020	40.73	41.57	40.67	41.42	111,738	+0.70(+1.72%)
Mar 27, 2020	40.74	41.38	40.27	40.72	175,300	-1.09(-2.61%)
Mar 26, 2020	40.94	42.23	40.73	41.81	284,469	+1.46(+3.62%)
Mar 25, 2020	39.90	41.13	39.30	40.35	487,750	+1.17(+2.99%)
Mar 24, 2020	39.07	39.36	38.44	39.18	356,070	+2.81(+7.73%)
Mar 23, 2020	36.97	37.07	36.03	36.37	204,253	-0.80(-2.15%)
Mar 20, 2020	38.33	38.92	37.05	37.17	337,500	-0.28(-0.75%)
Mar 19, 2020	36.70	37.96	36.49	37.45	267,264	+0.63(+1.71%)
Mar 18, 2020	36.93	37.88	36.01	36.82	301,382	-2.29(-5.86%)
Mar 17, 2020	37.98	39.43	37.51	39.11	209,929	+1.60(+4.27%)
Mar 16, 2020	37.42	38.98	37.00	37.51	238,331	-4.74(-11.22%)
Mar 13, 2020	42.14	42.25	39.76	42.25	288,200	+2.34(+5.88%)
Mar 12, 2020	41.12	41.12	39.22	39.91	458,919	-4.38(-9.90%)
Mar 11, 2020	45.43	45.43	44.00	44.29	169,757	-2.27(-4.88%)
Mar 10, 2020	46.60	46.60	45.21	46.56	295,564	+1.70(+3.79%)
Mar 09, 2020	45.02	46.03	44.74	44.86	251,678	-3.47(-7.18%)
Mar 06, 2020	48.22	48.49	47.90	48.33	104,900	-0.66(-1.35%)
Mar 05, 2020	49.31	49.56	48.84	48.99	312,534	-1.25(-2.49%)
Mar 04, 2020	49.88	50.30	49.47	50.24	476,950	+1.17(+2.38%)
Mar 03, 2020	49.48	50.26	48.71	49.07	245,281	-0.34(-0.69%)
Mar 02, 2020	48.75	49.45	48.30	49.41	177,650	+0.71(+1.46%)
Feb 28, 2020	47.94	48.70	47.43	48.70	132,800	-0.31(-0.63%)
Feb 27, 2020	49.84	50.04	49.00	49.01	124,876	-1.40(-2.78%)
Feb 26, 2020	50.50	51.04	50.36	50.41	61,370	+0.15(+0.30%)
Feb 25, 2020	51.38	51.38	50.24	50.26	70,372	-0.69(-1.35%)
Feb 24, 2020	51.15	51.27	50.95	50.95	177,088	-1.94(-3.67%)
Feb 21, 2020	53.03	53.03	52.76	52.89	26,900	-0.18(-0.34%)
Feb 20, 2020	53.33	53.38	52.88	53.07	66,305	-0.51(-0.94%)
Feb 19, 2020	53.63	53.65	53.51	53.58	60,850	+0.23(+0.44%)
Feb 18, 2020	53.18	53.46	53.11	53.34	76,901	-0.31(-0.58%)
Feb 14, 2020	53.89	53.89	53.58	53.65	77,600	-0.06(-0.11%)
Feb 13, 2020	53.68	53.88	53.59	53.71	66,587	-0.39(-0.72%)
Feb 12, 2020	54.02	54.16	53.94	54.10	90,222	+0.33(+0.61%)
Feb 11, 2020	53.62	53.95	53.62	53.77	76,119	+0.39(+0.73%)
Feb 10, 2020	53.20	53.42	53.20	53.38	67,970	+0.19(+0.35%)
Feb 07, 2020	53.41	53.46	53.19	53.20	82,400	-0.55(-1.03%)
Feb 06, 2020	53.82	53.82	53.68	53.75	45,445	+0.20(+0.37%)
Feb 05, 2020	53.84	53.84	53.39	53.55	103,003	+0.42(+0.79%)
Feb 04, 2020	53.13	53.24	53.09	53.13	52,130	+0.88(+1.68%)