Europe ETF FTSE Vanguard (NY: VGK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	54.79	54.98	54.38	54.42	4,769,900	-0.50(-0.91%)
Aug 28, 2020	54.83	54.92	54.54	54.92	2,518,600	+0.43(+0.79%)
Aug 27, 2020	55.19	55.22	54.26	54.49	4,148,602	-0.65(-1.18%)
Aug 26, 2020	54.71	55.14	54.64	55.14	3,328,905	+0.49(+0.90%)
Aug 25, 2020	54.99	54.99	54.28	54.65	2,951,526	+0.05(+0.09%)
Aug 24, 2020	54.72	54.72	54.35	54.60	2,903,447	+0.80(+1.49%)
Aug 21, 2020	53.33	53.83	53.33	53.80	2,747,700	-0.42(-0.77%)
Aug 20, 2020	53.79	54.27	53.72	54.22	2,709,994	-0.11(-0.20%)
Aug 19, 2020	54.87	54.92	54.26	54.33	2,725,495	-0.25(-0.46%)
Aug 18, 2020	54.95	54.99	54.44	54.58	2,089,791	-0.06(-0.11%)
Aug 17, 2020	54.55	54.68	54.53	54.64	1,879,382	+0.48(+0.89%)
Aug 14, 2020	54.20	54.35	54.02	54.16	2,595,800	-0.56(-1.02%)
Aug 13, 2020	54.98	55.12	54.55	54.72	2,924,600	-0.26(-0.47%)
Aug 12, 2020	54.83	55.20	54.73	54.98	5,596,908	+1.17(+2.17%)
Aug 11, 2020	54.44	54.52	53.73	53.81	6,883,390	+0.21(+0.39%)
Aug 10, 2020	53.51	53.60	53.32	53.60	3,947,400	+0.09(+0.17%)
Aug 07, 2020	53.20	53.52	53.12	53.51	2,183,100	-0.27(-0.50%)
Aug 06, 2020	53.48	53.85	53.30	53.78	4,297,210	+0.06(+0.11%)
Aug 05, 2020	53.91	54.07	53.65	53.72	6,065,105	+0.34(+0.64%)
Aug 04, 2020	52.80	53.38	52.73	53.38	2,401,434	+0.18(+0.34%)
Aug 03, 2020	52.76	53.21	52.61	53.20	4,431,343	+1.03(+1.97%)
Jul 31, 2020	53.19	53.21	51.81	52.17	6,261,100	-1.13(-2.12%)
Jul 30, 2020	52.72	53.32	52.22	53.30	6,376,690	-0.75(-1.39%)
Jul 29, 2020	53.73	54.13	53.60	54.05	3,020,320	+0.70(+1.31%)
Jul 28, 2020	53.40	53.69	53.29	53.35	4,612,330	-0.27(-0.50%)
Jul 27, 2020	53.42	53.73	53.34	53.62	3,892,792	+0.60(+1.13%)
Jul 24, 2020	53.01	53.19	52.88	53.02	3,806,300	-0.39(-0.73%)
Jul 23, 2020	53.75	53.93	53.27	53.41	5,786,753	-0.51(-0.95%)
Jul 22, 2020	53.69	53.96	53.64	53.92	2,109,298	+0.33(+0.62%)
Jul 21, 2020	53.74	53.89	53.50	53.59	4,037,789	+0.13(+0.24%)
Jul 20, 2020	53.22	53.49	53.01	53.46	2,509,727	+0.43(+0.81%)
Jul 17, 2020	52.85	53.06	52.70	53.03	2,621,400	+0.32(+0.61%)
Jul 16, 2020	52.69	52.92	52.57	52.71	5,308,150	-0.17(-0.32%)
Jul 15, 2020	53.05	53.22	52.66	52.88	5,095,833	+0.62(+1.19%)
Jul 14, 2020	51.54	52.36	51.48	52.26	4,580,020	+0.86(+1.67%)
Jul 13, 2020	52.08	52.40	51.29	51.40	4,157,841	-0.30(-0.58%)
Jul 10, 2020	51.38	51.73	51.20	51.70	4,658,100	+0.49(+0.96%)
Jul 09, 2020	51.89	51.90	50.84	51.21	5,107,560	-0.75(-1.44%)
Jul 08, 2020	51.47	51.96	51.38	51.96	3,924,902	+0.66(+1.29%)
Jul 07, 2020	51.68	51.83	51.28	51.30	2,276,225	-0.80(-1.54%)
Jul 06, 2020	52.00	52.19	51.82	52.10	3,712,753	+0.91(+1.78%)
Jul 02, 2020	51.36	51.61	51.09	51.19	2,989,800	+0.48(+0.95%)
Jul 01, 2020	50.37	50.82	50.31	50.71	5,077,807	+0.38(+0.76%)
Jun 30, 2020	49.97	50.56	49.83	50.33	5,764,985	-0.02(-0.04%)
Jun 29, 2020	50.20	50.45	49.91	50.35	3,752,984	+0.57(+1.15%)
Jun 26, 2020	50.54	50.54	49.70	49.78	4,888,600	-0.85(-1.68%)
Jun 25, 2020	49.92	50.69	49.62	50.63	3,866,308	+0.78(+1.56%)
Jun 24, 2020	50.65	50.74	49.71	49.85	4,546,674	-1.44(-2.81%)
Jun 23, 2020	51.62	51.71	51.23	51.29	7,336,762	+0.31(+0.61%)
Jun 22, 2020	50.66	51.04	50.45	50.98	3,313,132	+0.37(+0.73%)
Jun 19, 2020	51.50	51.60	50.50	50.61	3,475,000	-0.27(-0.53%)
Jun 18, 2020	50.79	51.10	50.68	50.88	3,425,139	-0.37(-0.72%)
Jun 17, 2020	51.50	51.57	51.08	51.25	3,236,153	+0.16(+0.31%)
Jun 16, 2020	51.47	51.60	50.48	51.09	6,626,962	+0.55(+1.09%)
Jun 15, 2020	49.25	50.66	49.10	50.54	5,123,816	+0.48(+0.96%)
Jun 12, 2020	50.61	50.73	49.25	50.06	6,207,700	+0.93(+1.89%)
Jun 11, 2020	50.76	50.92	49.03	49.13	7,460,495	-3.06(-5.86%)
Jun 10, 2020	52.57	52.76	52.03	52.19	4,709,511	-0.23(-0.44%)
Jun 09, 2020	52.21	52.65	52.12	52.42	7,305,707	-0.95(-1.78%)
Jun 08, 2020	52.99	53.37	52.67	53.37	5,874,674	+0.64(+1.21%)
Jun 05, 2020	52.90	53.16	52.57	52.73	7,652,200	+0.93(+1.80%)
Jun 04, 2020	51.53	52.06	51.46	51.80	6,703,108	-0.01(-0.02%)
Jun 03, 2020	51.17	52.01	51.12	51.81	7,440,992	+1.40(+2.78%)
Jun 02, 2020	50.17	50.41	50.06	50.41	5,342,052	+0.55(+1.10%)
Jun 01, 2020	49.11	49.86	49.04	49.86	4,142,654	+1.10(+2.26%)
May 29, 2020	48.83	48.90	48.24	48.76	6,915,700	+0.05(+0.10%)
May 28, 2020	48.78	49.26	48.67	48.71	3,821,125	+0.50(+1.04%)
May 27, 2020	48.18	48.27	47.66	48.21	4,173,870	+0.58(+1.22%)
May 26, 2020	47.73	47.92	47.58	47.63	4,610,306	+1.25(+2.70%)
May 22, 2020	46.21	46.41	46.02	46.38	3,351,400	-0.06(-0.13%)
May 21, 2020	46.88	47.01	46.31	46.44	5,407,167	-0.42(-0.90%)
May 20, 2020	46.73	47.06	46.58	46.86	4,976,062	+1.07(+2.34%)
May 19, 2020	46.18	46.38	45.79	45.79	5,113,931	-0.69(-1.48%)
May 18, 2020	45.68	46.62	45.67	46.48	4,858,136	+2.01(+4.52%)
May 15, 2020	44.28	44.60	44.10	44.47	3,811,400	+0.08(+0.18%)
May 14, 2020	43.69	44.44	43.38	44.39	7,469,907	-0.40(-0.89%)
May 13, 2020	45.48	45.51	44.54	44.79	7,634,422	-0.57(-1.26%)
May 12, 2020	46.14	46.20	45.36	45.36	5,095,937	-0.58(-1.26%)
May 11, 2020	45.67	46.06	45.58	45.94	2,658,252	-0.25(-0.54%)
May 08, 2020	45.94	46.21	45.90	46.19	3,816,600	+0.77(+1.70%)
May 07, 2020	45.32	45.63	45.14	45.42	4,129,716	+0.78(+1.75%)
May 06, 2020	45.29	45.33	44.64	44.64	5,120,077	-0.29(-0.65%)
May 05, 2020	45.21	45.41	44.89	44.93	6,153,448	-0.16(-0.35%)
May 04, 2020	44.79	45.09	44.57	45.09	4,769,069	-0.02(-0.04%)
May 01, 2020	45.43	45.59	44.96	45.11	4,479,600	-0.96(-2.08%)
Apr 30, 2020	46.31	46.50	45.83	46.07	5,592,211	-0.86(-1.83%)
Apr 29, 2020	46.58	47.08	46.51	46.93	4,234,876	+1.38(+3.03%)
Apr 28, 2020	46.21	46.23	45.55	45.55	4,794,520	+0.22(+0.49%)
Apr 27, 2020	44.92	45.41	44.88	45.33	3,679,633	+0.59(+1.32%)
Apr 24, 2020	44.51	44.76	44.14	44.74	3,494,100	+0.62(+1.41%)
Apr 23, 2020	44.42	45.09	43.98	44.12	4,963,270	-0.27(-0.61%)
Apr 22, 2020	44.40	44.44	44.16	44.39	3,843,216	+0.70(+1.60%)
Apr 21, 2020	43.88	44.32	43.56	43.69	5,439,279	-0.91(-2.04%)
Apr 20, 2020	44.70	45.35	44.60	44.60	5,881,816	-0.65(-1.44%)
Apr 17, 2020	45.05	45.33	44.68	45.25	4,587,000	+1.48(+3.38%)
Apr 16, 2020	43.98	44.06	43.30	43.77	6,203,760	+0.13(+0.30%)
Apr 15, 2020	43.90	44.02	43.53	43.64	5,627,941	-1.86(-4.09%)
Apr 14, 2020	45.38	45.78	45.29	45.50	5,336,774	+0.76(+1.70%)
Apr 13, 2020	45.12	45.34	44.38	44.74	6,479,237	-0.62(-1.37%)
Apr 09, 2020	44.93	45.51	44.71	45.36	5,998,900	+1.11(+2.51%)
Apr 08, 2020	43.90	44.36	43.55	44.25	4,784,659	+0.66(+1.51%)
Apr 07, 2020	44.69	44.76	43.49	43.59	7,931,075	+0.26(+0.60%)
Apr 06, 2020	42.69	43.48	42.54	43.33	8,061,229	+2.04(+4.94%)
Apr 03, 2020	41.59	41.67	40.96	41.29	5,113,100	-0.88(-2.09%)
Apr 02, 2020	41.39	42.46	41.36	42.17	7,903,785	+0.79(+1.91%)
Apr 01, 2020	42.02	42.40	41.34	41.38	6,718,789	-1.90(-4.39%)
Mar 31, 2020	43.05	43.68	42.73	43.28	7,176,312	-0.02(-0.05%)
Mar 30, 2020	42.44	43.33	42.23	43.30	7,179,972	+0.71(+1.67%)
Mar 27, 2020	42.10	43.35	41.72	42.59	9,933,200	-1.46(-3.31%)
Mar 26, 2020	42.11	44.13	42.10	44.05	7,000,890	+2.06(+4.91%)
Mar 25, 2020	41.08	42.70	40.36	41.99	9,364,514	+1.53(+3.78%)
Mar 24, 2020	39.84	40.71	39.34	40.46	12,409,128	+3.36(+9.06%)
Mar 23, 2020	37.68	38.11	36.93	37.10	10,421,587	-0.44(-1.17%)
Mar 20, 2020	39.11	39.60	37.50	37.54	8,036,600	-0.52(-1.37%)
Mar 19, 2020	37.13	38.84	36.92	38.06	10,569,823	+0.91(+2.45%)
Mar 18, 2020	37.46	38.36	36.29	37.15	11,841,606	-2.96(-7.38%)
Mar 17, 2020	38.64	40.17	38.02	40.11	8,526,241	+1.61(+4.18%)
Mar 16, 2020	37.68	39.97	37.16	38.50	8,679,453	-5.14(-11.78%)
Mar 13, 2020	43.74	43.79	40.78	43.64	8,254,500	+2.56(+6.23%)
Mar 12, 2020	42.76	42.86	40.43	41.08	10,229,306	-5.25(-11.33%)
Mar 11, 2020	47.75	47.91	45.90	46.33	14,095,508	-2.82(-5.74%)
Mar 10, 2020	49.24	49.40	47.41	49.15	15,156,378	+1.68(+3.54%)
Mar 09, 2020	49.25	49.39	47.34	47.47	11,599,470	-4.48(-8.62%)
Mar 06, 2020	51.81	52.28	51.38	51.95	7,244,600	-0.72(-1.37%)
Mar 05, 2020	53.09	53.41	52.48	52.67	8,064,884	-1.84(-3.38%)
Mar 04, 2020	53.77	54.58	53.31	54.51	10,401,277	+1.82(+3.45%)
Mar 03, 2020	53.77	54.30	52.34	52.69	8,903,433	-0.45(-0.85%)
Mar 02, 2020	52.44	53.17	51.87	53.14	12,662,585	+0.87(+1.66%)
Feb 28, 2020	51.45	52.34	50.96	52.27	15,148,900	-0.38(-0.72%)
Feb 27, 2020	53.49	54.08	52.63	52.65	11,984,052	-1.69(-3.11%)
Feb 26, 2020	54.74	55.15	54.28	54.34	7,013,102	+0.05(+0.09%)
Feb 25, 2020	55.60	55.62	54.26	54.29	6,388,262	-1.26(-2.27%)
Feb 24, 2020	55.53	56.00	55.50	55.55	3,954,497	-2.50(-4.31%)
Feb 21, 2020	58.14	58.20	57.92	58.05	2,696,900	-0.19(-0.33%)
Feb 20, 2020	58.40	58.56	57.99	58.24	2,763,626	-0.35(-0.60%)
Feb 19, 2020	58.45	58.59	58.41	58.59	4,386,958	+0.38(+0.65%)
Feb 18, 2020	58.14	58.31	58.11	58.21	1,647,889	-0.25(-0.43%)
Feb 14, 2020	58.53	58.56	58.31	58.46	1,466,000	+0.01(+0.02%)
Feb 13, 2020	58.35	58.58	58.20	58.45	1,975,924	-0.39(-0.66%)
Feb 12, 2020	58.79	58.84	58.63	58.84	3,940,091	+0.36(+0.62%)
Feb 11, 2020	58.39	58.58	58.37	58.48	5,291,873	+0.43(+0.74%)
Feb 10, 2020	57.85	58.09	57.83	58.05	3,260,194	+0.18(+0.31%)
Feb 07, 2020	58.07	58.14	57.86	57.87	2,571,100	-0.56(-0.96%)
Feb 06, 2020	58.40	58.47	58.32	58.43	1,573,306	+0.10(+0.17%)
Feb 05, 2020	58.31	58.42	58.18	58.33	4,459,314	+0.57(+0.99%)
Feb 04, 2020	57.68	57.82	57.63	57.76	2,042,090	+0.95(+1.67%)
Feb 03, 2020	56.79	57.09	56.78	56.81	1,934,692	+0.02(+0.04%)
Jan 31, 2020	57.23	57.26	56.61	56.79	4,368,300	-0.89(-1.54%)
Jan 30, 2020	57.25	57.71	57.18	57.68	3,462,389	-0.03(-0.05%)
Jan 29, 2020	57.73	57.88	57.58	57.71	1,539,365	+0.07(+0.12%)
Jan 28, 2020	57.28	57.66	57.23	57.64	2,788,907	+0.59(+1.03%)
Jan 27, 2020	57.17	57.35	57.05	57.05	2,486,846	-1.20(-2.06%)
Jan 24, 2020	58.74	58.74	58.17	58.25	3,078,100	-0.21(-0.36%)
Jan 23, 2020	58.37	58.52	58.06	58.46	8,708,443	-0.24(-0.41%)
Jan 22, 2020	58.82	58.83	58.64	58.70	2,705,829	+0.06(+0.10%)
Jan 21, 2020	58.86	58.88	58.64	58.64	2,248,582	-0.43(-0.73%)
Jan 17, 2020	59.06	59.07	58.91	59.07	1,521,700	+0.23(+0.39%)
Jan 16, 2020	58.65	58.84	58.56	58.84	1,910,759	+0.28(+0.48%)
Jan 15, 2020	58.54	58.66	58.45	58.56	1,671,240	+0.02(+0.03%)
Jan 14, 2020	58.33	58.60	58.31	58.54	3,045,438	+0.04(+0.07%)
Jan 13, 2020	58.25	58.50	58.15	58.50	3,164,989	+0.29(+0.50%)
Jan 10, 2020	58.42	58.50	58.12	58.21	3,987,600	-0.28(-0.48%)
Jan 09, 2020	58.48	58.50	58.32	58.49	2,302,042	+0.06(+0.10%)
Jan 08, 2020	58.17	58.59	58.16	58.43	5,357,089	+0.15(+0.26%)
Jan 07, 2020	58.42	58.42	58.22	58.28	3,094,632	-0.29(-0.50%)
Jan 06, 2020	58.19	58.58	58.19	58.57	2,514,718	+0.22(+0.38%)
Jan 03, 2020	58.30	58.66	58.28	58.35	3,169,600	-0.74(-1.25%)
Jan 02, 2020	58.91	59.09	58.80	59.09	2,914,366	+0.49(+0.84%)
Dec 31, 2019	58.29	58.60	58.09	58.60	2,307,400	+0.41(+0.70%)
Dec 30, 2019	58.67	58.70	58.18	58.19	3,267,299	-0.46(-0.78%)
Dec 27, 2019	58.74	58.77	58.58	58.65	1,820,600	+0.27(+0.46%)
Dec 26, 2019	58.23	58.40	58.18	58.38	1,275,040	+0.29(+0.50%)
Dec 24, 2019	58.15	58.16	58.03	58.09	955,900	-0.03(-0.05%)
Dec 23, 2019	58.06	58.12	58.03	58.12	1,694,420	-0.12(-0.21%)
Dec 20, 2019	58.31	58.38	58.23	58.24	1,915,100	+0.06(+0.10%)
Dec 19, 2019	58.05	58.18	57.97	58.18	1,655,125	+0.07(+0.12%)
Dec 18, 2019	58.16	58.21	58.02	58.11	3,522,084	-0.11(-0.19%)
Dec 17, 2019	58.30	58.34	58.21	58.22	3,587,296	-0.42(-0.72%)
Dec 16, 2019	58.65	58.74	58.56	58.64	3,107,133	+0.75(+1.30%)
Dec 13, 2019	57.87	58.22	57.68	57.89	5,423,200	+0.59(+1.03%)
Dec 12, 2019	56.91	57.33	56.86	57.30	3,227,024	+0.44(+0.77%)
Dec 11, 2019	56.54	56.90	56.53	56.86	2,454,665	+0.30(+0.53%)
Dec 10, 2019	56.47	56.67	56.35	56.56	2,238,348	+0.05(+0.09%)
Dec 09, 2019	56.65	56.76	56.51	56.51	1,339,876	-0.25(-0.44%)
Dec 06, 2019	56.70	56.76	56.60	56.76	1,892,500	+0.45(+0.80%)
Dec 05, 2019	56.44	56.45	56.19	56.31	2,737,765	+0.01(+0.02%)
Dec 04, 2019	56.13	56.33	56.09	56.30	2,264,813	+0.50(+0.90%)
Dec 03, 2019	55.55	55.84	55.38	55.80	2,594,950	-0.26(-0.46%)
Dec 02, 2019	56.30	56.33	55.85	56.06	4,695,939	-0.33(-0.59%)
Nov 29, 2019	56.49	56.58	56.38	56.39	1,242,400	-0.34(-0.60%)
Nov 27, 2019	56.64	56.77	56.61	56.73	1,690,800	+0.10(+0.18%)
Nov 26, 2019	56.54	56.66	56.52	56.63	1,917,931	+0.07(+0.12%)
Nov 25, 2019	56.35	56.56	56.35	56.56	3,231,800	+0.46(+0.82%)
Nov 22, 2019	56.25	56.26	55.99	56.10	4,281,800	+0.09(+0.16%)
Nov 21, 2019	56.02	56.05	55.82	56.01	3,255,106	-0.07(-0.12%)
Nov 20, 2019	56.12	56.21	55.91	56.08	3,402,400	-0.36(-0.64%)
Nov 19, 2019	56.73	56.76	56.35	56.44	2,551,833	-0.09(-0.16%)
Nov 18, 2019	56.37	56.58	56.30	56.53	2,381,467	+0.09(+0.16%)
Nov 15, 2019	56.22	56.44	56.18	56.44	5,066,500	+0.35(+0.62%)
Nov 14, 2019	55.94	56.11	55.88	56.09	11,051,180	-0.04(-0.07%)
Nov 13, 2019	55.97	56.17	55.97	56.13	2,061,617	-0.10(-0.18%)
Nov 12, 2019	56.27	56.38	56.16	56.23	3,190,303	-0.04(-0.07%)
Nov 11, 2019	56.05	56.27	56.03	56.27	1,093,528	-0.01(-0.02%)
Nov 08, 2019	56.13	56.28	56.00	56.28	1,969,900	-0.06(-0.11%)
Nov 07, 2019	56.47	56.49	56.28	56.34	3,775,496	+0.12(+0.21%)
Nov 06, 2019	56.30	56.35	56.13	56.22	2,727,203	-0.03(-0.05%)
Nov 05, 2019	56.24	56.27	56.10	56.25	3,424,447	-0.12(-0.21%)
Nov 04, 2019	56.48	56.55	56.27	56.37	2,093,183	+0.28(+0.50%)
Nov 01, 2019	55.88	56.09	55.87	56.09	3,905,900	+0.42(+0.75%)
Oct 31, 2019	55.67	55.67	55.43	55.67	3,390,995	-0.17(-0.30%)
Oct 30, 2019	55.46	55.85	55.22	55.84	3,698,469	+0.30(+0.54%)
Oct 29, 2019	55.33	55.58	55.28	55.54	1,895,292	-0.07(-0.13%)
Oct 28, 2019	55.49	55.64	55.42	55.61	1,604,856	+0.28(+0.51%)
Oct 25, 2019	55.15	55.37	55.11	55.33	4,908,000	-0.01(-0.02%)
Oct 24, 2019	55.48	55.48	55.20	55.34	2,614,518	+0.14(+0.25%)
Oct 23, 2019	54.98	55.20	54.94	55.20	1,842,029	+0.32(+0.58%)
Oct 22, 2019	55.05	55.28	54.86	54.88	3,355,392	-0.23(-0.42%)
Oct 21, 2019	55.21	55.27	55.06	55.11	2,485,229	+0.25(+0.46%)
Oct 18, 2019	54.77	54.94	54.60	54.86	1,803,100	+0.06(+0.11%)
Oct 17, 2019	54.95	55.00	54.63	54.80	2,066,849	+0.26(+0.48%)
Oct 16, 2019	54.45	54.68	54.40	54.54	2,325,349	+0.07(+0.13%)
Oct 15, 2019	53.95	54.63	53.91	54.47	4,659,738	+0.69(+1.28%)
Oct 14, 2019	53.68	53.87	53.65	53.78	2,010,713	-0.20(-0.37%)
Oct 11, 2019	53.87	54.22	53.84	53.98	5,646,500	+1.14(+2.16%)
Oct 10, 2019	52.40	52.84	52.34	52.84	4,293,772	+0.49(+0.94%)
Oct 09, 2019	52.28	52.42	52.17	52.35	4,666,564	+0.45(+0.87%)
Oct 08, 2019	52.12	52.16	51.84	51.90	3,773,145	-0.60(-1.14%)
Oct 07, 2019	52.49	52.77	52.49	52.50	3,675,127	+0.00(+0.00%)
Oct 04, 2019	52.15	52.52	52.09	52.50	2,642,100	+0.42(+0.81%)
Oct 03, 2019	51.76	52.08	51.51	52.08	3,537,756	+0.38(+0.74%)
Oct 02, 2019	52.17	52.19	51.62	51.70	5,788,950	-1.32(-2.49%)
Oct 01, 2019	53.43	53.45	52.93	53.02	6,796,033	-0.59(-1.10%)
Sep 30, 2019	53.47	53.71	53.47	53.61	2,849,338	+0.19(+0.36%)
Sep 27, 2019	53.57	53.67	53.31	53.42	3,619,300	+0.00(+0.00%)
Sep 26, 2019	53.44	53.55	53.31	53.42	3,195,635	+0.27(+0.51%)
Sep 25, 2019	53.03	53.22	52.80	53.15	4,839,365	-0.31(-0.58%)
Sep 24, 2019	53.75	53.82	53.43	53.46	5,036,836	-0.62(-1.15%)
Sep 23, 2019	53.84	54.08	53.80	54.08	2,850,146	-0.14(-0.26%)
Sep 20, 2019	54.47	54.56	54.21	54.22	2,668,700	-0.19(-0.35%)
Sep 19, 2019	54.53	54.58	54.39	54.41	2,384,270	+0.17(+0.31%)
Sep 18, 2019	54.20	54.35	53.95	54.24	1,923,941	-0.03(-0.06%)
Sep 17, 2019	53.97	54.30	53.91	54.27	2,634,905	+0.23(+0.43%)
Sep 16, 2019	54.17	54.20	53.97	54.04	2,506,758	-0.51(-0.93%)
Sep 13, 2019	54.59	54.71	54.49	54.55	4,860,500	+0.17(+0.31%)
Sep 12, 2019	53.96	54.45	53.91	54.38	4,777,394	+0.35(+0.65%)
Sep 11, 2019	53.82	54.06	53.78	54.03	2,846,760	+0.29(+0.54%)
Sep 10, 2019	53.56	53.86	53.47	53.74	2,964,853	+0.06(+0.11%)
Sep 09, 2019	53.74	53.74	53.59	53.68	2,230,777	+0.02(+0.04%)
Sep 06, 2019	53.65	53.77	53.62	53.66	2,200,100	+0.15(+0.28%)
Sep 05, 2019	53.64	53.76	53.48	53.51	7,607,952	+0.26(+0.49%)
Sep 04, 2019	53.03	53.25	52.97	53.25	2,855,775	+0.87(+1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.