Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	76.96	77.03	76.96	76.99	2,478,332	+0.03(+0.04%)
Jun 29, 2020	77.01	77.01	76.95	76.96	1,839,532	+0.03(+0.04%)
Jun 26, 2020	76.95	76.99	76.93	76.93	1,806,674	+0.03(+0.04%)
Jun 25, 2020	76.91	76.93	76.90	76.91	1,700,150	+0.00(+0.00%)
Jun 24, 2020	76.91	76.92	76.86	76.91	1,670,977	+0.01(+0.01%)
Jun 23, 2020	76.89	76.92	76.88	76.90	1,376,652	+0.01(+0.01%)
Jun 22, 2020	76.91	76.91	76.89	76.89	1,374,070	+0.01(+0.01%)
Jun 19, 2020	76.86	76.91	76.86	76.88	1,422,969	+0.02(+0.02%)
Jun 18, 2020	76.90	76.92	76.85	76.86	1,845,623	-0.02(-0.02%)
Jun 17, 2020	76.90	76.92	76.85	76.88	3,284,328	+0.00(+0.00%)
Jun 16, 2020	77.01	77.01	76.88	76.88	1,839,210	-0.05(-0.06%)
Jun 15, 2020	76.77	76.94	76.73	76.92	1,789,993	+0.19(+0.24%)
Jun 12, 2020	76.78	76.79	76.72	76.74	1,471,229	-0.01(-0.01%)
Jun 11, 2020	76.85	76.88	76.72	76.75	2,463,424	-0.09(-0.12%)
Jun 10, 2020	76.76	76.84	76.72	76.84	2,376,037	+0.15(+0.19%)
Jun 09, 2020	76.74	76.74	76.67	76.69	3,270,116	+0.03(+0.04%)
Jun 08, 2020	76.66	76.72	76.66	76.66	3,805,377	+0.02(+0.02%)
Jun 05, 2020	76.72	76.72	76.61	76.65	2,074,750	-0.06(-0.08%)
Jun 04, 2020	76.77	76.79	76.66	76.71	2,226,595	-0.05(-0.06%)
Jun 03, 2020	76.79	76.81	76.69	76.76	2,718,607	-0.04(-0.05%)
Jun 02, 2020	76.80	76.83	76.78	76.79	2,347,964	-0.01(-0.01%)
Jun 01, 2020	76.78	76.83	76.74	76.80	2,096,539	+0.04(+0.05%)
May 29, 2020	76.74	76.76	76.71	76.76	1,802,416	+0.06(+0.07%)
May 28, 2020	76.65	76.71	76.64	76.71	1,876,559	+0.06(+0.08%)
May 27, 2020	76.64	76.66	76.61	76.64	1,800,872	+0.02(+0.02%)
May 26, 2020	76.60	76.66	76.58	76.63	3,041,815	+0.02(+0.02%)
May 22, 2020	76.62	76.66	76.53	76.61	1,383,712	+0.07(+0.10%)
May 21, 2020	76.63	76.63	76.53	76.53	1,973,034	-0.08(-0.11%)
May 20, 2020	76.58	76.63	76.55	76.62	2,451,615	+0.06(+0.07%)
May 19, 2020	76.48	76.58	76.48	76.56	1,481,269	+0.07(+0.10%)
May 18, 2020	76.61	76.75	76.48	76.49	1,385,128	-0.05(-0.06%)
May 15, 2020	76.51	76.53	76.49	76.53	2,109,415	+0.04(+0.05%)
May 14, 2020	76.52	76.53	76.48	76.50	1,917,005	+0.01(+0.01%)
May 13, 2020	76.52	76.52	76.44	76.49	1,422,449	+0.05(+0.06%)
May 12, 2020	76.50	76.50	76.38	76.44	1,461,831	+0.08(+0.11%)
May 11, 2020	76.45	76.45	76.34	76.36	2,994,935	-0.06(-0.07%)
May 08, 2020	76.42	76.49	76.40	76.41	1,404,042	+0.03(+0.04%)
May 07, 2020	76.39	76.42	76.35	76.39	2,437,246	+0.04(+0.05%)
May 06, 2020	76.39	76.39	76.32	76.35	2,127,019	+0.01(+0.01%)
May 05, 2020	76.44	76.44	76.34	76.34	1,758,098	-0.02(-0.02%)
May 04, 2020	76.42	76.42	76.34	76.36	1,822,974	+0.01(+0.01%)
May 01, 2020	76.39	76.39	76.28	76.35	1,839,940	+0.02(+0.02%)
Apr 30, 2020	76.43	76.43	76.31	76.33	2,049,855	-0.02(-0.02%)
Apr 29, 2020	76.31	76.37	76.30	76.35	1,681,357	+0.12(+0.16%)
Apr 28, 2020	76.22	76.28	76.22	76.23	1,275,389	+0.01(+0.01%)
Apr 27, 2020	76.16	76.28	76.15	76.22	2,379,440	-0.02(-0.02%)
Apr 24, 2020	76.28	76.31	76.23	76.24	1,489,114	-0.04(-0.05%)
Apr 23, 2020	76.31	76.31	76.23	76.28	1,609,359	+0.06(+0.08%)
Apr 22, 2020	76.25	76.40	76.20	76.21	1,327,483	-0.04(-0.05%)
Apr 21, 2020	76.26	76.34	76.19	76.25	1,814,580	-0.01(-0.01%)
Apr 20, 2020	76.45	76.45	76.21	76.26	7,264,063	-0.10(-0.13%)
Apr 17, 2020	76.51	76.51	76.35	76.36	2,374,480	+0.01(+0.01%)
Apr 16, 2020	76.50	76.50	76.35	76.35	1,692,942	-0.03(-0.04%)
Apr 15, 2020	76.29	76.42	76.29	76.38	1,890,098	+0.11(+0.15%)
Apr 14, 2020	76.40	76.40	76.26	76.27	2,669,462	+0.09(+0.12%)
Apr 13, 2020	76.05	76.29	75.94	76.18	5,046,544	-0.06(-0.07%)
Apr 09, 2020	75.94	76.31	75.92	76.23	2,817,380	+0.40(+0.52%)
Apr 08, 2020	75.85	75.95	75.75	75.83	2,307,511	+0.15(+0.20%)
Apr 07, 2020	75.80	75.80	75.63	75.69	2,085,708	+0.06(+0.09%)
Apr 06, 2020	75.80	75.80	75.52	75.62	2,167,812	+0.12(+0.16%)
Apr 03, 2020	75.81	75.81	75.50	75.50	3,058,706	-0.18(-0.23%)
Apr 02, 2020	75.83	75.83	75.65	75.68	1,845,417	+0.11(+0.15%)
Apr 01, 2020	75.48	75.79	75.48	75.57	2,590,665	-0.17(-0.23%)
Mar 31, 2020	75.82	75.85	75.53	75.74	5,020,963	+0.21(+0.28%)
Mar 30, 2020	75.38	75.63	75.38	75.53	2,961,630	+0.14(+0.18%)
Mar 27, 2020	75.34	75.99	75.16	75.39	23,387,988	-0.06(-0.07%)
Mar 26, 2020	75.48	75.57	75.13	75.44	4,579,689	-0.04(-0.05%)
Mar 25, 2020	74.99	75.56	74.96	75.48	2,608,353	+0.63(+0.84%)
Mar 24, 2020	74.56	75.12	74.46	74.85	4,259,498	+0.25(+0.33%)
Mar 23, 2020	73.87	75.36	73.87	74.60	17,368,408	+0.66(+0.90%)
Mar 20, 2020	72.83	74.48	72.83	73.94	8,323,370	+1.44(+1.98%)
Mar 19, 2020	71.98	73.58	71.98	72.50	6,034,500	-1.22(-1.65%)
Mar 18, 2020	73.74	74.32	73.32	73.72	4,539,131	-0.76(-1.01%)
Mar 17, 2020	74.39	74.95	74.24	74.48	3,763,015	-0.20(-0.27%)
Mar 16, 2020	74.13	74.93	73.73	74.68	7,791,699	-0.40(-0.53%)
Mar 13, 2020	74.83	75.32	74.71	75.07	6,338,582	-0.10(-0.13%)
Mar 12, 2020	75.14	75.52	72.95	75.18	5,979,859	-0.20(-0.27%)
Mar 11, 2020	75.71	75.88	75.38	75.38	5,473,546	-0.27(-0.35%)
Mar 10, 2020	75.99	76.01	75.65	75.65	2,958,444	-0.39(-0.51%)
Mar 09, 2020	76.04	76.31	76.02	76.03	4,126,922	-0.01(-0.01%)
Mar 06, 2020	76.13	76.21	76.00	76.04	4,455,681	+0.10(+0.13%)
Mar 05, 2020	76.01	76.04	75.94	75.94	2,219,774	+0.06(+0.09%)
Mar 04, 2020	75.90	75.98	75.84	75.88	1,508,168	+0.09(+0.12%)
Mar 03, 2020	75.51	75.96	75.49	75.78	4,417,375	+0.33(+0.44%)
Mar 02, 2020	75.57	75.69	75.43	75.45	8,515,334	+0.05(+0.07%)
Feb 28, 2020	75.34	75.53	75.32	75.40	5,408,369	+0.26(+0.34%)
Feb 27, 2020	75.19	75.23	75.06	75.14	2,914,962	+0.10(+0.13%)
Feb 26, 2020	74.99	75.11	74.97	75.04	1,754,183	+0.04(+0.05%)
Feb 25, 2020	74.97	75.08	74.95	75.00	2,607,195	+0.06(+0.09%)
Feb 24, 2020	74.94	74.96	74.90	74.94	2,637,441	+0.18(+0.25%)
Feb 21, 2020	74.74	74.82	74.72	74.76	1,232,618	+0.08(+0.11%)
Feb 20, 2020	74.64	74.72	74.64	74.67	1,533,822	+0.06(+0.07%)
Feb 19, 2020	74.61	74.64	74.58	74.62	1,018,538	-0.03(-0.04%)
Feb 18, 2020	74.65	74.67	74.62	74.65	1,131,137	+0.04(+0.05%)
Feb 14, 2020	74.61	74.62	74.59	74.61	1,091,216	+0.06(+0.07%)
Feb 13, 2020	74.58	74.59	74.54	74.55	1,744,289	+0.03(+0.04%)
Feb 12, 2020	74.56	74.56	74.53	74.53	2,073,418	-0.06(-0.07%)
Feb 11, 2020	74.59	74.62	74.57	74.58	1,061,129	-0.06(-0.07%)
Feb 10, 2020	74.65	74.66	74.60	74.64	1,917,770	+0.04(+0.05%)
Feb 07, 2020	74.56	74.61	74.54	74.60	1,326,849	+0.11(+0.15%)
Feb 06, 2020	74.51	74.52	74.47	74.49	1,586,845	+0.00(+0.00%)
Feb 05, 2020	74.51	74.53	74.46	74.49	886,037	-0.06(-0.09%)
Feb 04, 2020	74.58	74.58	74.52	74.55	1,539,194	-0.12(-0.16%)
Feb 03, 2020	74.65	74.69	74.60	74.67	1,364,890	-0.02(-0.02%)
Jan 31, 2020	74.63	74.72	74.58	74.69	2,085,176	+0.16(+0.21%)
Jan 30, 2020	74.56	74.62	74.52	74.53	5,183,765	-0.01(-0.01%)
Jan 29, 2020	74.48	74.55	74.43	74.54	2,076,800	+0.12(+0.16%)
Jan 28, 2020	74.49	74.49	74.41	74.42	1,247,447	-0.06(-0.07%)
Jan 27, 2020	74.47	74.49	74.45	74.48	1,625,361	+0.11(+0.15%)
Jan 24, 2020	74.34	74.40	74.32	74.37	2,230,330	+0.04(+0.05%)
Jan 23, 2020	74.34	74.36	74.30	74.33	1,566,696	+0.06(+0.07%)
Jan 22, 2020	74.28	74.28	74.25	74.28	8,697,758	+0.05(+0.06%)
Jan 21, 2020	74.22	74.26	74.21	74.23	1,880,541	+0.08(+0.11%)
Jan 17, 2020	74.15	74.17	74.14	74.15	1,236,362	+0.01(+0.01%)
Jan 16, 2020	74.17	74.18	74.14	74.14	3,297,884	-0.01(-0.01%)
Jan 15, 2020	74.17	74.17	74.14	74.15	1,151,719	+0.04(+0.05%)
Jan 14, 2020	74.12	74.14	74.10	74.11	3,997,711	+0.02(+0.02%)
Jan 13, 2020	74.11	74.12	74.09	74.09	2,239,491	-0.04(-0.05%)
Jan 10, 2020	74.12	74.16	74.10	74.13	2,219,549	+0.04(+0.05%)
Jan 09, 2020	74.06	74.12	74.04	74.09	987,141	+0.01(+0.01%)
Jan 08, 2020	74.17	74.17	74.08	74.08	991,103	-0.06(-0.07%)
Jan 07, 2020	74.16	74.16	74.12	74.14	1,207,321	+0.02(+0.02%)
Jan 06, 2020	74.19	74.19	74.10	74.12	1,223,236	-0.03(-0.04%)
Jan 03, 2020	74.11	74.17	74.10	74.15	2,134,831	+0.06(+0.09%)
Jan 02, 2020	74.06	74.13	74.04	74.08	1,362,069	+0.06(+0.07%)
Dec 31, 2019	74.04	74.05	74.00	74.03	1,149,248	-0.02(-0.02%)
Dec 30, 2019	73.97	74.05	73.97	74.05	1,136,100	+0.06(+0.07%)
Dec 27, 2019	73.96	74.02	73.94	73.99	977,743	+0.09(+0.12%)
Dec 26, 2019	73.93	73.93	73.87	73.90	899,837	+0.00(+0.00%)
Dec 24, 2019	73.83	73.90	73.81	73.90	750,158	+0.06(+0.07%)
Dec 23, 2019	73.88	73.89	73.84	73.84	1,237,169	-0.01(-0.01%)
Dec 20, 2019	73.85	73.88	73.83	73.85	1,178,122	-0.06(-0.07%)
Dec 19, 2019	73.86	73.93	73.85	73.91	2,932,495	+0.05(+0.06%)
Dec 18, 2019	73.86	73.87	73.82	73.86	2,200,536	+0.01(+0.01%)
Dec 17, 2019	73.89	73.89	73.85	73.85	978,208	+0.02(+0.02%)
Dec 16, 2019	73.88	73.88	73.83	73.83	1,047,672	-0.08(-0.11%)
Dec 13, 2019	73.86	73.93	73.82	73.92	1,348,529	+0.14(+0.19%)
Dec 12, 2019	73.93	73.93	73.74	73.78	3,967,862	-0.14(-0.19%)
Dec 11, 2019	73.84	73.92	73.82	73.92	1,045,297	+0.11(+0.15%)
Dec 10, 2019	73.86	73.87	73.81	73.81	1,428,086	-0.06(-0.09%)
Dec 09, 2019	73.88	73.89	73.84	73.87	823,618	+0.02(+0.02%)
Dec 06, 2019	73.83	73.88	73.81	73.85	1,310,454	-0.06(-0.07%)
Dec 05, 2019	73.91	73.93	73.87	73.91	984,499	-0.05(-0.07%)
Dec 04, 2019	74.00	74.00	73.91	73.96	1,676,889	-0.06(-0.07%)
Dec 03, 2019	73.97	74.05	73.95	74.02	1,114,785	+0.15(+0.20%)
Dec 02, 2019	73.83	73.87	73.80	73.87	1,417,810	-0.01(-0.02%)
Nov 29, 2019	73.85	73.88	73.84	73.88	1,526,957	+0.04(+0.05%)
Nov 27, 2019	73.89	73.89	73.85	73.85	1,702,812	-0.06(-0.09%)
Nov 26, 2019	73.92	73.93	73.90	73.91	1,316,547	+0.05(+0.07%)
Nov 25, 2019	73.84	73.88	73.84	73.86	1,373,463	+0.02(+0.02%)
Nov 22, 2019	73.89	73.89	73.83	73.84	2,237,919	-0.01(-0.01%)
Nov 21, 2019	73.89	73.90	73.85	73.85	2,211,737	-0.05(-0.07%)
Nov 20, 2019	73.93	73.95	73.88	73.90	2,036,206	+0.02(+0.02%)
Nov 19, 2019	73.85	73.88	73.84	73.88	1,589,708	+0.01(+0.01%)
Nov 18, 2019	73.87	73.88	73.85	73.87	2,634,972	+0.08(+0.11%)
Nov 15, 2019	73.82	73.83	73.79	73.79	1,099,505	-0.02(-0.02%)
Nov 14, 2019	73.84	73.87	73.81	73.81	755,751	+0.06(+0.09%)
Nov 13, 2019	73.74	73.76	73.71	73.75	807,428	+0.08(+0.11%)
Nov 12, 2019	73.65	73.69	73.63	73.66	900,554	+0.01(+0.01%)
Nov 11, 2019	73.69	73.69	73.62	73.65	662,156	+0.00(+0.00%)
Nov 08, 2019	73.63	73.70	73.63	73.65	1,120,380	+0.02(+0.02%)
Nov 07, 2019	73.71	73.73	73.57	73.64	1,575,121	-0.15(-0.20%)
Nov 06, 2019	73.77	73.81	73.75	73.78	1,676,014	+0.07(+0.10%)
Nov 05, 2019	73.77	73.78	73.69	73.71	1,075,923	-0.10(-0.14%)
Nov 04, 2019	73.83	73.86	73.80	73.81	1,963,428	-0.11(-0.15%)
Nov 01, 2019	73.90	73.97	73.86	73.92	1,841,616	-0.03(-0.03%)
Oct 31, 2019	73.84	73.94	73.83	73.94	1,546,512	+0.16(+0.22%)
Oct 30, 2019	73.73	73.78	73.65	73.78	1,090,999	+0.10(+0.14%)
Oct 29, 2019	73.71	73.71	73.67	73.68	1,377,308	+0.01(+0.01%)
Oct 28, 2019	73.68	73.71	73.65	73.67	1,668,554	-0.08(-0.11%)
Oct 25, 2019	73.82	73.82	73.71	73.75	1,824,179	-0.05(-0.07%)
Oct 24, 2019	73.81	73.85	73.80	73.81	1,531,326	+0.01(+0.01%)
Oct 23, 2019	73.84	73.84	73.78	73.80	833,083	+0.00(+0.00%)
Oct 22, 2019	73.79	73.82	73.70	73.80	2,992,333	+0.04(+0.05%)
Oct 21, 2019	73.78	73.81	73.73	73.76	2,076,463	-0.07(-0.10%)
Oct 18, 2019	73.81	73.85	73.79	73.83	848,743	+0.05(+0.06%)
Oct 17, 2019	73.76	73.83	73.74	73.79	950,208	+0.01(+0.01%)
Oct 16, 2019	73.77	73.79	73.74	73.78	1,574,260	+0.06(+0.09%)
Oct 15, 2019	73.82	73.82	73.71	73.72	3,100,111	-0.06(-0.09%)
Oct 14, 2019	73.79	73.79	73.75	73.78	618,264	+0.01(+0.01%)
Oct 11, 2019	73.77	73.79	73.69	73.77	1,725,300	-0.12(-0.16%)
Oct 10, 2019	73.98	73.98	73.85	73.89	2,820,109	-0.10(-0.14%)
Oct 09, 2019	74.06	74.06	73.97	73.99	1,943,082	-0.07(-0.10%)
Oct 08, 2019	74.05	74.08	73.99	74.06	1,321,204	+0.06(+0.09%)
Oct 07, 2019	74.04	74.04	73.97	74.00	796,738	-0.07(-0.10%)
Oct 04, 2019	74.04	74.09	74.02	74.07	1,492,500	-0.03(-0.04%)
Oct 03, 2019	73.94	74.11	73.94	74.10	1,025,952	+0.19(+0.26%)
Oct 02, 2019	73.84	73.93	73.82	73.91	1,197,801	+0.15(+0.20%)
Oct 01, 2019	73.60	73.82	73.57	73.76	1,444,066	+0.12(+0.17%)
Sep 30, 2019	73.58	73.67	73.57	73.64	2,931,066	+0.05(+0.06%)
Sep 27, 2019	73.59	73.63	73.57	73.59	2,499,241	+0.02(+0.02%)
Sep 26, 2019	73.58	73.63	73.55	73.57	1,187,136	+0.06(+0.09%)
Sep 25, 2019	73.64	73.67	73.50	73.51	6,475,122	-0.17(-0.24%)
Sep 24, 2019	73.57	73.70	73.57	73.68	5,013,237	+0.12(+0.16%)
Sep 23, 2019	73.57	73.64	73.53	73.57	12,361,530	+0.06(+0.09%)
Sep 20, 2019	73.46	73.53	73.43	73.50	1,532,458	+0.05(+0.07%)
Sep 19, 2019	73.46	73.48	73.40	73.45	2,571,509	+0.01(+0.01%)
Sep 18, 2019	73.47	73.55	73.39	73.44	2,441,808	+0.01(+0.01%)
Sep 17, 2019	73.36	73.44	73.33	73.43	2,114,861	+0.05(+0.07%)
Sep 16, 2019	73.30	73.37	73.28	73.37	1,578,230	+0.10(+0.14%)
Sep 13, 2019	73.36	73.37	73.25	73.27	2,708,133	-0.13(-0.17%)
Sep 12, 2019	73.52	73.55	73.38	73.40	1,856,379	-0.08(-0.11%)
Sep 11, 2019	73.48	73.54	73.48	73.48	982,118	-0.03(-0.04%)
Sep 10, 2019	73.64	73.65	73.47	73.51	1,754,948	-0.16(-0.22%)
Sep 09, 2019	73.70	73.72	73.65	73.67	1,551,368	-0.10(-0.14%)
Sep 06, 2019	73.79	73.82	73.75	73.77	1,038,315	+0.00(+0.00%)
Sep 05, 2019	73.86	73.86	73.70	73.77	1,209,695	-0.17(-0.23%)
Sep 04, 2019	73.91	73.98	73.90	73.95	1,530,077	+0.05(+0.07%)
Sep 03, 2019	73.84	73.94	73.78	73.89	1,850,166	+0.06(+0.08%)
Aug 30, 2019	73.79	73.84	73.76	73.83	1,168,262	+0.04(+0.05%)
Aug 29, 2019	73.83	73.83	73.75	73.80	1,542,683	-0.04(-0.05%)
Aug 28, 2019	73.84	73.86	73.81	73.83	1,178,822	+0.01(+0.01%)
Aug 27, 2019	73.75	73.82	73.74	73.82	1,057,572	+0.09(+0.12%)
Aug 26, 2019	73.78	73.81	73.72	73.73	1,049,693	-0.03(-0.04%)
Aug 23, 2019	73.66	73.80	73.61	73.76	1,997,631	+0.14(+0.19%)
Aug 22, 2019	73.64	73.70	73.61	73.62	1,462,899	-0.05(-0.06%)
Aug 21, 2019	73.67	73.73	73.66	73.67	1,081,680	-0.06(-0.09%)
Aug 20, 2019	73.72	73.75	73.71	73.73	880,125	+0.10(+0.14%)
Aug 19, 2019	73.65	73.68	73.63	73.63	3,818,413	-0.07(-0.10%)
Aug 16, 2019	73.68	73.72	73.63	73.71	1,214,759	+0.01(+0.01%)
Aug 15, 2019	73.61	73.71	73.57	73.70	1,973,500	+0.17(+0.24%)
Aug 14, 2019	73.53	73.55	73.50	73.52	2,470,036	+0.07(+0.10%)
Aug 13, 2019	73.53	73.54	73.42	73.45	1,120,808	-0.11(-0.15%)
Aug 12, 2019	73.56	73.58	73.52	73.56	909,014	+0.11(+0.15%)
Aug 09, 2019	73.52	73.53	73.44	73.45	1,118,357	-0.05(-0.07%)
Aug 08, 2019	73.46	73.52	73.42	73.51	1,051,692	+0.00(+0.00%)
Aug 07, 2019	73.64	73.68	73.51	73.51	2,673,455	+0.01(+0.01%)
Aug 06, 2019	73.49	73.52	73.44	73.50	1,685,514	+0.03(+0.04%)
Aug 05, 2019	73.46	73.50	73.44	73.47	2,404,539	+0.19(+0.26%)
Aug 02, 2019	73.26	73.31	73.24	73.28	1,976,526	+0.02(+0.02%)
Aug 01, 2019	73.04	73.29	73.01	73.26	2,218,986	+0.26(+0.36%)
Jul 31, 2019	73.04	73.09	72.87	73.00	2,391,725	+0.00(+0.00%)
Jul 30, 2019	73.00	73.02	72.98	73.00	1,182,001	+0.01(+0.01%)
Jul 29, 2019	72.99	73.02	72.99	72.99	868,026	+0.03(+0.04%)
Jul 26, 2019	72.99	72.99	72.95	72.96	1,025,374	-0.03(-0.04%)
Jul 25, 2019	73.04	73.04	72.94	72.99	2,707,801	-0.05(-0.06%)
Jul 24, 2019	73.05	73.08	73.04	73.04	5,250,679	+0.01(+0.01%)
Jul 23, 2019	73.01	73.03	73.00	73.03	2,648,797	+0.00(+0.00%)
Jul 22, 2019	73.02	73.05	73.01	73.03	1,970,991	+0.05(+0.06%)
Jul 19, 2019	73.02	73.04	72.98	72.98	1,203,906	-0.10(-0.14%)
Jul 18, 2019	72.95	73.08	72.94	73.08	1,684,153	+0.12(+0.16%)
Jul 17, 2019	72.88	72.96	72.88	72.96	1,035,657	+0.12(+0.16%)
Jul 16, 2019	72.86	72.87	72.83	72.85	1,054,029	-0.04(-0.05%)
Jul 15, 2019	72.89	72.91	72.87	72.88	787,794	-0.03(-0.04%)
Jul 12, 2019	72.85	72.91	72.85	72.91	759,283	+0.06(+0.09%)
Jul 11, 2019	72.88	72.91	72.84	72.85	1,112,597	-0.07(-0.10%)
Jul 10, 2019	72.86	72.92	72.85	72.92	845,439	+0.12(+0.16%)
Jul 09, 2019	72.85	72.85	72.79	72.80	646,863	-0.03(-0.04%)
Jul 08, 2019	72.89	72.90	72.82	72.83	788,490	-0.05(-0.06%)
Jul 05, 2019	72.92	72.92	72.82	72.87	1,163,045	-0.19(-0.26%)
Jul 03, 2019	73.05	73.08	73.05	73.06	681,857	+0.02(+0.02%)
Jul 02, 2019	72.99	73.06	72.99	73.05	1,243,659	+0.08(+0.11%)

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.