SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	31.01	31.03	30.66	30.88	298,915	-0.21(-0.67%)
Oct 30, 2019	31.20	31.20	30.89	31.08	382,457	-0.11(-0.36%)
Oct 29, 2019	31.13	31.31	31.11	31.20	299,759	+0.06(+0.21%)
Oct 28, 2019	31.21	31.27	31.13	31.13	513,265	+0.02(+0.08%)
Oct 25, 2019	31.04	31.20	30.95	31.11	396,251	+0.02(+0.05%)
Oct 24, 2019	31.30	31.30	30.94	31.09	460,923	-0.15(-0.46%)
Oct 23, 2019	31.08	31.25	31.01	31.24	413,971	+0.13(+0.41%)
Oct 22, 2019	30.87	31.21	30.77	31.11	408,150	+0.27(+0.86%)
Oct 21, 2019	30.65	30.84	30.65	30.84	406,885	+0.35(+1.16%)
Oct 18, 2019	30.27	30.56	30.25	30.49	305,991	+0.07(+0.24%)
Oct 17, 2019	30.43	30.48	30.30	30.42	324,828	+0.07(+0.24%)
Oct 16, 2019	30.36	30.50	30.28	30.34	360,308	-0.02(-0.05%)
Oct 15, 2019	30.20	30.44	30.10	30.36	440,421	+0.21(+0.70%)
Oct 14, 2019	30.14	30.18	29.96	30.15	310,387	-0.02(-0.05%)
Oct 11, 2019	30.08	30.42	30.04	30.17	609,875	+0.36(+1.22%)
Oct 10, 2019	29.56	29.87	29.56	29.80	646,292	+0.25(+0.85%)
Oct 09, 2019	29.58	29.68	29.46	29.55	566,282	+0.15(+0.49%)
Oct 08, 2019	29.72	29.72	29.40	29.41	498,508	-0.47(-1.57%)
Oct 07, 2019	29.94	30.08	29.82	29.87	433,106	-0.13(-0.43%)
Oct 04, 2019	29.79	30.00	29.66	30.00	837,012	+0.27(+0.90%)
Oct 03, 2019	29.49	29.74	29.17	29.74	694,202	+0.21(+0.71%)
Oct 02, 2019	30.04	30.04	29.46	29.53	852,788	-0.62(-2.06%)
Oct 01, 2019	30.71	30.71	30.12	30.15	567,928	-0.48(-1.58%)
Sep 30, 2019	30.61	30.71	30.57	30.63	406,635	+0.07(+0.24%)
Sep 27, 2019	30.58	30.70	30.38	30.56	363,271	+0.05(+0.16%)
Sep 26, 2019	30.51	30.57	30.33	30.51	699,840	+0.02(+0.05%)
Sep 25, 2019	30.35	30.53	30.30	30.50	377,244	+0.15(+0.51%)
Sep 24, 2019	30.62	30.62	30.20	30.34	534,119	-0.19(-0.61%)
Sep 23, 2019	30.38	30.58	30.30	30.53	347,708	+0.08(+0.26%)
Sep 20, 2019	30.58	30.70	30.42	30.45	460,474	-0.07(-0.24%)
Sep 19, 2019	30.71	30.79	30.48	30.52	428,747	-0.15(-0.49%)
Sep 18, 2019	30.70	30.74	30.45	30.67	649,924	-0.06(-0.18%)
Sep 17, 2019	30.89	30.89	30.66	30.73	332,534	-0.17(-0.54%)
Sep 16, 2019	30.82	30.93	30.74	30.90	402,867	+0.07(+0.23%)
Sep 13, 2019	30.98	31.14	30.79	30.82	498,790	-0.07(-0.23%)
Sep 12, 2019	31.01	31.01	30.67	30.90	518,255	-0.06(-0.21%)
Sep 11, 2019	30.65	30.96	30.40	30.96	655,933	+0.35(+1.15%)
Sep 10, 2019	30.12	30.61	30.12	30.61	472,786	+0.43(+1.43%)
Sep 09, 2019	29.72	30.18	29.69	30.18	605,132	+0.58(+1.97%)
Sep 06, 2019	29.50	29.65	29.44	29.60	481,101	+0.14(+0.46%)
Sep 05, 2019	29.28	29.51	29.25	29.46	393,181	+0.41(+1.43%)
Sep 04, 2019	28.90	29.06	28.89	29.05	466,736	+0.37(+1.31%)
Sep 03, 2019	28.62	28.67	28.42	28.67	629,336	-0.06(-0.22%)
Aug 30, 2019	28.77	28.94	28.68	28.74	637,914	+0.10(+0.36%)
Aug 29, 2019	28.53	28.64	28.48	28.63	578,862	+0.31(+1.10%)
Aug 28, 2019	27.98	28.34	27.96	28.32	1,294,010	+0.33(+1.20%)
Aug 27, 2019	28.48	28.48	27.99	27.99	602,295	-0.33(-1.15%)
Aug 26, 2019	28.35	28.38	28.19	28.31	449,297	+0.17(+0.59%)
Aug 23, 2019	28.82	28.90	28.02	28.15	714,063	-0.77(-2.67%)
Aug 22, 2019	28.85	29.01	28.78	28.92	441,717	+0.11(+0.39%)
Aug 21, 2019	28.79	28.84	28.74	28.81	360,279	+0.22(+0.75%)
Aug 20, 2019	28.95	28.95	28.58	28.59	402,085	-0.36(-1.24%)
Aug 19, 2019	28.86	29.03	28.80	28.95	493,305	+0.36(+1.25%)
Aug 16, 2019	28.28	28.64	28.27	28.59	343,357	+0.45(+1.59%)
Aug 15, 2019	28.35	28.35	27.96	28.15	882,496	-0.14(-0.48%)
Aug 14, 2019	28.74	28.86	28.27	28.28	749,546	-0.90(-3.09%)
Aug 13, 2019	28.86	29.45	28.76	29.18	673,102	+0.28(+0.97%)
Aug 12, 2019	29.11	29.14	28.79	28.90	518,479	-0.32(-1.09%)
Aug 09, 2019	29.44	29.45	29.08	29.22	538,432	-0.28(-0.95%)
Aug 08, 2019	29.19	29.50	29.10	29.50	646,230	+0.37(+1.29%)
Aug 07, 2019	28.89	29.21	28.63	29.13	1,110,222	-0.02(-0.05%)
Aug 06, 2019	29.14	29.20	28.84	29.14	616,154	+0.17(+0.58%)
Aug 05, 2019	29.46	29.49	28.72	28.98	1,075,313	-0.80(-2.68%)
Aug 02, 2019	29.80	29.90	29.69	29.77	599,401	-0.07(-0.24%)
Aug 01, 2019	30.31	30.42	29.79	29.84	814,553	-0.37(-1.24%)
Jul 31, 2019	30.44	30.55	30.01	30.22	739,733	-0.26(-0.84%)
Jul 30, 2019	30.31	30.47	30.20	30.47	270,336	+0.07(+0.24%)
Jul 29, 2019	30.46	30.49	30.36	30.40	374,431	-0.04(-0.13%)
Jul 26, 2019	30.39	30.48	30.29	30.44	272,352	+0.09(+0.29%)
Jul 25, 2019	30.53	30.53	30.30	30.35	279,819	-0.20(-0.65%)
Jul 24, 2019	30.37	30.58	30.33	30.55	356,091	+0.18(+0.58%)
Jul 23, 2019	30.23	30.38	30.12	30.38	621,010	+0.22(+0.74%)
Jul 22, 2019	30.30	30.33	30.12	30.16	410,104	-0.09(-0.29%)
Jul 19, 2019	30.46	30.49	30.24	30.24	298,320	-0.18(-0.58%)
Jul 18, 2019	30.25	30.45	30.17	30.42	334,728	+0.14(+0.47%)
Jul 17, 2019	30.55	30.55	30.27	30.27	631,038	-0.25(-0.81%)
Jul 16, 2019	30.55	30.62	30.47	30.52	564,600	-0.08(-0.26%)
Jul 15, 2019	30.64	30.67	30.55	30.60	403,464	-0.03(-0.10%)
Jul 12, 2019	30.51	30.65	30.47	30.63	422,140	+0.19(+0.63%)
Jul 11, 2019	30.60	30.61	30.31	30.44	870,075	-0.09(-0.29%)
Jul 10, 2019	30.63	30.65	30.51	30.53	426,340	+0.02(+0.05%)
Jul 09, 2019	30.49	30.54	30.41	30.51	323,696	-0.06(-0.18%)
Jul 08, 2019	30.55	30.65	30.50	30.57	297,600	-0.06(-0.18%)
Jul 05, 2019	30.52	30.63	30.32	30.63	293,553	-0.03(-0.10%)
Jul 03, 2019	30.40	30.66	30.40	30.66	354,522	+0.31(+1.02%)
Jul 02, 2019	30.25	30.35	30.17	30.35	393,069	+0.08(+0.26%)
Jul 01, 2019	30.65	30.67	30.12	30.27	987,321	-0.06(-0.18%)
Jun 28, 2019	30.09	30.32	30.09	30.32	494,148	+0.33(+1.09%)
Jun 27, 2019	29.86	30.03	29.86	30.00	399,461	+0.22(+0.72%)
Jun 26, 2019	29.91	29.93	29.78	29.78	829,044	-0.05(-0.16%)
Jun 25, 2019	30.08	30.08	29.83	29.83	509,247	-0.26(-0.85%)
Jun 24, 2019	30.33	30.33	30.06	30.08	886,318	-0.19(-0.63%)
Jun 21, 2019	30.25	30.34	30.14	30.27	364,307	-0.04(-0.13%)
Jun 20, 2019	30.31	30.34	30.11	30.31	776,190	+0.27(+0.89%)
Jun 19, 2019	30.00	30.12	29.91	30.05	441,973	+0.08(+0.26%)
Jun 18, 2019	29.90	30.13	29.90	29.97	395,424	+0.17(+0.56%)
Jun 17, 2019	29.77	29.88	29.73	29.80	462,449	+0.04(+0.13%)
Jun 14, 2019	29.86	29.86	29.66	29.76	378,002	-0.09(-0.29%)
Jun 13, 2019	29.65	29.85	29.64	29.85	379,910	+0.30(+1.01%)
Jun 12, 2019	29.62	29.68	29.53	29.55	364,889	-0.09(-0.29%)
Jun 11, 2019	29.64	29.74	29.55	29.64	345,496	+0.17(+0.56%)
Jun 10, 2019	29.67	29.67	29.42	29.47	913,390	-0.03(-0.11%)
Jun 07, 2019	29.60	29.69	29.50	29.50	498,627	+0.04(+0.13%)
Jun 06, 2019	29.37	29.54	29.24	29.46	400,461	+0.17(+0.56%)
Jun 05, 2019	29.25	29.32	29.02	29.30	388,664	+0.18(+0.62%)
Jun 04, 2019	28.82	29.12	28.76	29.12	597,416	+0.54(+1.87%)
Jun 03, 2019	28.27	28.60	28.27	28.58	733,506	+0.35(+1.23%)
May 31, 2019	28.35	28.36	28.16	28.23	683,375	-0.30(-1.05%)
May 30, 2019	28.65	28.76	28.47	28.53	281,195	-0.06(-0.19%)
May 29, 2019	28.75	28.75	28.45	28.59	652,062	-0.24(-0.85%)
May 28, 2019	29.38	29.38	28.83	28.83	440,641	-0.47(-1.61%)
May 24, 2019	29.44	29.48	29.26	29.31	192,238	+0.02(+0.05%)
May 23, 2019	29.34	29.40	29.12	29.29	665,808	-0.24(-0.80%)
May 22, 2019	29.70	29.70	29.45	29.53	332,173	-0.25(-0.85%)
May 21, 2019	29.65	29.82	29.60	29.78	437,588	+0.24(+0.80%)
May 20, 2019	29.66	29.71	29.44	29.54	332,995	-0.22(-0.74%)
May 17, 2019	29.70	29.99	29.64	29.76	381,811	-0.11(-0.37%)
May 16, 2019	29.84	30.04	29.80	29.87	456,154	+0.07(+0.24%)
May 15, 2019	29.54	29.84	29.47	29.80	386,239	+0.14(+0.48%)
May 14, 2019	29.47	29.79	29.45	29.66	411,633	+0.28(+0.97%)
May 13, 2019	29.53	29.53	29.21	29.38	753,595	-0.53(-1.76%)
May 10, 2019	29.66	29.94	29.36	29.90	757,274	+0.19(+0.64%)
May 09, 2019	29.65	29.75	29.36	29.71	672,469	-0.07(-0.24%)
May 08, 2019	29.93	30.00	29.77	29.79	428,428	-0.18(-0.60%)
May 07, 2019	30.16	30.16	29.77	29.97	713,494	-0.37(-1.22%)
May 06, 2019	30.10	30.39	30.05	30.34	724,987	-0.13(-0.41%)
May 03, 2019	30.27	30.53	30.27	30.46	454,948	+0.34(+1.12%)
May 02, 2019	30.16	30.29	30.01	30.12	492,157	-0.02(-0.08%)
May 01, 2019	30.42	30.48	30.14	30.15	510,694	-0.24(-0.80%)
Apr 30, 2019	30.31	30.42	30.12	30.39	459,672	+0.11(+0.36%)
Apr 29, 2019	30.34	30.42	30.27	30.28	407,523	-0.07(-0.23%)
Apr 26, 2019	30.20	30.35	30.13	30.35	329,498	+0.20(+0.68%)
Apr 25, 2019	30.34	30.34	30.06	30.15	473,875	-0.25(-0.83%)
Apr 24, 2019	30.44	30.49	30.31	30.40	510,612	-0.06(-0.21%)
Apr 23, 2019	30.33	30.49	30.25	30.46	475,811	+0.20(+0.68%)
Apr 22, 2019	30.44	30.46	30.16	30.26	473,385	-0.17(-0.57%)
Apr 18, 2019	30.48	30.49	30.34	30.43	386,128	+0.02(+0.05%)
Apr 17, 2019	30.62	30.62	30.38	30.42	486,553	-0.07(-0.23%)
Apr 16, 2019	30.53	30.53	30.29	30.49	494,521	+0.02(+0.05%)
Apr 15, 2019	30.64	30.64	30.44	30.47	489,382	-0.13(-0.41%)
Apr 12, 2019	30.55	30.60	30.41	30.60	550,306	+0.17(+0.54%)
Apr 11, 2019	30.43	30.53	30.35	30.43	492,831	+0.06(+0.18%)
Apr 10, 2019	30.28	30.39	30.24	30.38	298,784	+0.15(+0.49%)
Apr 09, 2019	30.42	30.42	30.18	30.23	517,680	-0.24(-0.80%)
Apr 08, 2019	30.47	30.48	30.40	30.47	460,962	-0.03(-0.10%)
Apr 05, 2019	30.33	30.51	30.26	30.50	935,165	+0.24(+0.78%)
Apr 04, 2019	30.16	30.27	30.13	30.27	520,680	+0.13(+0.42%)
Apr 03, 2019	30.23	30.28	30.07	30.14	754,701	+0.01(+0.03%)
Apr 02, 2019	30.12	30.16	30.03	30.13	597,392	+0.02(+0.05%)
Apr 01, 2019	29.97	30.14	29.89	30.12	894,715	+0.31(+1.06%)
Mar 29, 2019	29.87	29.90	29.72	29.80	604,524	+0.02(+0.05%)
Mar 28, 2019	29.75	29.84	29.59	29.79	433,516	+0.09(+0.29%)
Mar 27, 2019	29.85	29.91	29.57	29.70	724,867	-0.14(-0.48%)
Mar 26, 2019	29.67	29.86	29.66	29.84	652,732	+0.33(+1.12%)
Mar 25, 2019	29.49	29.61	29.31	29.51	723,053	+0.02(+0.05%)
Mar 22, 2019	29.91	29.92	29.49	29.49	741,910	-0.50(-1.68%)
Mar 21, 2019	29.52	30.05	29.52	30.00	662,716	+0.43(+1.44%)
Mar 20, 2019	29.75	29.81	29.49	29.57	1,036,592	-0.19(-0.64%)
Mar 19, 2019	29.97	30.01	29.67	29.76	696,041	-0.13(-0.42%)
Mar 18, 2019	29.79	29.90	29.74	29.89	559,395	+0.14(+0.48%)
Mar 15, 2019	29.92	29.92	29.68	29.75	4,077,015	-0.00(-0.00%)
Mar 14, 2019	29.79	29.79	29.65	29.75	4,269,898	-0.02(-0.08%)
Mar 13, 2019	29.73	29.85	29.69	29.77	864,639	+0.12(+0.39%)
Mar 12, 2019	29.64	29.72	29.59	29.65	623,740	+0.09(+0.32%)
Mar 11, 2019	29.22	29.57	29.19	29.56	550,603	+0.40(+1.37%)
Mar 08, 2019	29.04	29.16	28.97	29.16	830,571	-0.02(-0.05%)
Mar 07, 2019	29.36	29.36	29.12	29.18	771,941	-0.20(-0.66%)
Mar 06, 2019	29.60	29.60	29.34	29.37	712,659	-0.19(-0.63%)
Mar 05, 2019	29.60	29.61	29.46	29.56	682,630	+0.01(+0.03%)
Mar 04, 2019	29.71	29.71	29.24	29.55	943,413	-0.05(-0.16%)
Mar 01, 2019	29.66	29.68	29.39	29.60	1,819,877	+0.13(+0.45%)
Feb 28, 2019	29.51	29.53	29.33	29.47	736,990	-0.05(-0.16%)
Feb 27, 2019	29.46	29.55	29.39	29.51	641,247	+0.03(+0.11%)
Feb 26, 2019	29.58	29.66	29.48	29.48	628,902	-0.14(-0.47%)
Feb 25, 2019	29.81	29.82	29.59	29.62	687,083	-0.04(-0.13%)
Feb 22, 2019	29.59	29.68	29.48	29.66	392,160	+0.08(+0.26%)
Feb 21, 2019	29.68	29.68	29.48	29.58	533,142	-0.11(-0.37%)
Feb 20, 2019	29.61	29.81	29.57	29.69	792,098	+0.09(+0.32%)
Feb 19, 2019	29.39	29.65	29.36	29.60	525,586	+0.16(+0.56%)
Feb 15, 2019	29.39	29.44	29.30	29.43	520,660	+0.20(+0.69%)
Feb 14, 2019	29.25	29.37	29.11	29.23	851,573	-0.10(-0.35%)
Feb 13, 2019	29.25	29.36	29.22	29.33	764,618	+0.16(+0.54%)
Feb 12, 2019	29.11	29.25	29.11	29.18	580,691	+0.29(+1.00%)
Feb 11, 2019	28.90	28.92	28.80	28.89	559,604	+0.03(+0.11%)
Feb 08, 2019	28.72	28.86	28.56	28.86	694,384	+0.09(+0.30%)
Feb 07, 2019	28.76	28.86	28.56	28.77	694,847	-0.04(-0.14%)
Feb 06, 2019	28.88	28.92	28.75	28.81	433,474	-0.10(-0.35%)
Feb 05, 2019	28.82	28.92	28.74	28.91	663,528	+0.11(+0.38%)
Feb 04, 2019	28.70	28.80	28.50	28.80	521,174	+0.09(+0.30%)
Feb 01, 2019	28.83	28.83	28.54	28.72	557,942	-0.02(-0.08%)
Jan 31, 2019	28.50	28.80	28.35	28.74	1,898,645	+0.25(+0.88%)
Jan 30, 2019	28.32	28.58	28.24	28.49	718,271	+0.21(+0.75%)
Jan 29, 2019	28.20	28.31	28.17	28.28	461,864	+0.12(+0.42%)
Jan 28, 2019	28.02	28.16	27.97	28.16	707,348	+0.01(+0.03%)
Jan 25, 2019	28.13	28.22	28.09	28.15	783,809	+0.18(+0.64%)
Jan 24, 2019	27.87	27.99	27.75	27.97	1,001,817	+0.05(+0.20%)
Jan 23, 2019	27.95	27.97	27.70	27.92	510,561	+0.07(+0.25%)
Jan 22, 2019	28.07	28.07	27.66	27.85	1,294,475	-0.23(-0.83%)
Jan 18, 2019	27.97	28.12	27.90	28.08	821,603	+0.26(+0.93%)
Jan 17, 2019	27.59	27.86	27.59	27.83	952,182	+0.16(+0.59%)
Jan 16, 2019	27.64	27.74	27.58	27.66	780,944	+0.03(+0.11%)
Jan 15, 2019	27.45	27.66	27.43	27.63	792,408	+0.21(+0.77%)
Jan 14, 2019	27.48	27.51	27.33	27.42	844,666	-0.17(-0.62%)
Jan 11, 2019	27.55	27.60	27.41	27.59	616,490	+0.05(+0.20%)
Jan 10, 2019	27.26	27.55	27.13	27.54	830,807	+0.16(+0.60%)
Jan 09, 2019	27.45	27.45	27.26	27.37	947,608	-0.01(-0.03%)
Jan 08, 2019	27.23	27.41	27.12	27.38	1,060,528	+0.36(+1.33%)
Jan 07, 2019	26.84	27.21	26.77	27.02	1,704,083	+0.20(+0.73%)
Jan 04, 2019	26.51	26.87	26.44	26.83	746,783	+0.54(+2.05%)
Jan 03, 2019	26.37	26.59	26.21	26.29	1,297,930	-0.13(-0.50%)
Jan 02, 2019	26.31	26.50	26.09	26.42	1,393,267	-0.17(-0.65%)
Dec 31, 2018	26.59	26.61	26.25	26.59	1,313,181	+0.12(+0.47%)
Dec 28, 2018	26.61	26.76	26.35	26.47	1,689,199	-0.03(-0.12%)
Dec 27, 2018	26.09	26.50	25.66	26.50	3,169,893	+0.16(+0.62%)
Dec 26, 2018	25.51	26.34	25.24	26.34	1,610,858	+0.90(+3.53%)
Dec 24, 2018	26.19	26.26	25.44	25.44	990,715	-0.88(-3.35%)
Dec 21, 2018	26.68	27.21	26.28	26.32	2,056,250	-0.33(-1.25%)
Dec 20, 2018	26.88	27.02	26.38	26.65	1,002,849	-0.32(-1.17%)
Dec 19, 2018	27.34	27.62	26.83	26.97	1,041,367	-0.30(-1.10%)
Dec 18, 2018	27.55	27.62	27.12	27.27	470,792	-0.10(-0.37%)
Dec 17, 2018	28.16	28.18	27.23	27.37	899,446	-0.81(-2.87%)
Dec 14, 2018	28.25	28.36	28.07	28.18	464,737	-0.20(-0.71%)
Dec 13, 2018	28.52	28.54	28.30	28.38	518,081	+0.00(+0.00%)
Dec 12, 2018	28.72	28.74	28.37	28.38	572,490	-0.08(-0.30%)
Dec 11, 2018	28.70	28.73	28.36	28.46	394,794	+0.03(+0.11%)
Dec 10, 2018	28.56	28.56	27.92	28.43	779,834	-0.08(-0.27%)
Dec 07, 2018	28.82	28.92	28.43	28.51	401,794	-0.31(-1.07%)
Dec 06, 2018	28.53	28.82	28.07	28.82	594,810	+0.08(+0.30%)
Dec 04, 2018	29.30	29.35	28.68	28.73	682,895	-0.57(-1.95%)
Dec 03, 2018	29.35	29.35	29.03	29.30	525,558	+0.25(+0.85%)
Nov 30, 2018	28.83	29.07	28.82	29.06	422,040	+0.22(+0.78%)
Nov 29, 2018	28.81	28.94	28.66	28.83	519,953	+0.02(+0.05%)
Nov 28, 2018	28.63	28.82	28.43	28.82	761,138	+0.24(+0.84%)
Nov 27, 2018	28.34	28.59	28.33	28.58	384,012	+0.18(+0.65%)
Nov 26, 2018	28.29	28.39	28.22	28.39	536,726	+0.29(+1.01%)
Nov 23, 2018	28.17	28.22	28.00	28.11	157,421	-0.11(-0.38%)
Nov 21, 2018		28.22	28.22	28.22	0	-0.05(-0.16%)
Nov 20, 2018	28.53	28.60	28.24	28.26	621,796	-0.51(-1.77%)
Nov 19, 2018	28.79	28.93	28.65	28.77	390,505	-0.04(-0.13%)
Nov 16, 2018	28.63	28.86	28.61	28.81	249,045	+0.22(+0.78%)
Nov 15, 2018	28.55	28.64	28.28	28.59	418,915	-0.07(-0.24%)
Nov 14, 2018	28.93	29.00	28.56	28.66	365,272	-0.17(-0.59%)
Nov 13, 2018	28.93	29.00	28.74	28.83	399,436	-0.04(-0.13%)
Nov 12, 2018	28.98	29.11	28.83	28.86	429,878	-0.14(-0.48%)
Nov 09, 2018	29.00	29.09	28.85	29.00	309,392	-0.08(-0.29%)
Nov 08, 2018	29.06	29.10	28.93	29.09	294,389	-0.01(-0.03%)
Nov 07, 2018	29.00	29.12	28.78	29.10	491,329	+0.29(+1.02%)
Nov 06, 2018	28.59	28.81	28.59	28.80	273,873	+0.22(+0.75%)
Nov 05, 2018	28.19	28.63	28.19	28.59	194,536	+0.43(+1.53%)
Nov 02, 2018	28.43	28.43	27.93	28.16	332,363	-0.13(-0.46%)