S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.35	30.35	29.91	29.94	192,860	-0.55(-1.80%)
Nov 27, 2020	30.43	30.49	30.38	30.49	24,197	+0.35(+1.16%)
Nov 25, 2020	29.97	30.22	29.91	30.14	37,961	-0.18(-0.59%)
Nov 24, 2020	30.06	30.32	30.04	30.32	85,498	+0.41(+1.36%)
Nov 23, 2020	30.04	30.04	29.84	29.91	39,943	+0.10(+0.33%)
Nov 20, 2020	29.68	29.83	29.64	29.81	37,517	+0.24(+0.82%)
Nov 19, 2020	29.30	29.57	29.30	29.57	117,202	+0.09(+0.31%)
Nov 18, 2020	29.59	29.75	29.45	29.48	62,064	+0.00(+0.00%)
Nov 17, 2020	29.38	29.56	29.35	29.48	32,651	-0.17(-0.58%)
Nov 16, 2020	29.52	29.68	29.46	29.65	40,860	+0.41(+1.42%)
Nov 13, 2020	28.95	29.24	28.92	29.23	162,725	+0.53(+1.85%)
Nov 12, 2020	29.01	29.06	28.67	28.70	100,882	-0.46(-1.58%)
Nov 11, 2020	29.14	29.24	29.06	29.16	34,209	+0.08(+0.28%)
Nov 10, 2020	29.01	29.27	28.98	29.08	193,011	-0.05(-0.19%)
Nov 09, 2020	29.58	29.58	29.14	29.14	52,427	+0.86(+3.06%)
Nov 06, 2020	28.32	28.40	28.27	28.27	33,077	-0.05(-0.16%)
Nov 05, 2020	28.05	28.32	28.05	28.32	55,478	+0.78(+2.85%)
Nov 04, 2020	27.40	27.74	27.40	27.53	26,124	+0.12(+0.45%)
Nov 03, 2020	27.20	27.48	27.20	27.41	37,724	+0.61(+2.29%)
Nov 02, 2020	26.70	26.79	26.61	26.79	53,394	+0.23(+0.88%)
Oct 30, 2020	26.59	26.67	26.42	26.56	89,687	-0.17(-0.64%)
Oct 29, 2020	26.50	26.80	26.50	26.73	26,924	+0.16(+0.61%)
Oct 28, 2020	26.78	26.78	26.52	26.57	58,129	-0.67(-2.45%)
Oct 27, 2020	27.26	27.29	27.13	27.23	50,238	-0.09(-0.33%)
Oct 26, 2020	27.54	27.54	27.19	27.32	45,774	-0.61(-2.19%)
Oct 23, 2020	27.88	27.94	27.77	27.94	45,509	+0.04(+0.13%)
Oct 22, 2020	27.82	27.90	27.63	27.90	47,995	-0.01(-0.03%)
Oct 21, 2020	27.91	28.10	27.88	27.91	53,293	+0.15(+0.53%)
Oct 20, 2020	27.76	27.91	27.73	27.76	76,214	+0.12(+0.43%)
Oct 19, 2020	27.83	27.89	27.60	27.64	23,178	-0.13(-0.47%)
Oct 16, 2020	27.75	27.83	27.68	27.77	68,264	-0.05(-0.16%)
Oct 15, 2020	27.60	27.82	27.56	27.82	40,256	-0.29(-1.03%)
Oct 14, 2020	28.12	28.22	28.03	28.11	54,015	+0.05(+0.19%)
Oct 13, 2020	28.21	28.21	27.99	28.05	34,761	-0.37(-1.30%)
Oct 12, 2020	28.31	28.47	28.21	28.42	32,683	+0.10(+0.34%)
Oct 09, 2020	28.21	28.34	28.17	28.33	90,575	+0.22(+0.78%)
Oct 08, 2020	27.98	28.11	27.98	28.11	36,153	+0.17(+0.61%)
Oct 07, 2020	27.80	27.95	27.78	27.94	48,592	+0.31(+1.11%)
Oct 06, 2020	27.84	27.94	27.59	27.63	48,754	-0.17(-0.62%)
Oct 05, 2020	27.70	27.86	27.68	27.80	26,188	+0.48(+1.75%)
Oct 02, 2020	27.05	27.39	27.05	27.32	28,637	-0.15(-0.56%)
Oct 01, 2020	27.48	27.54	27.36	27.48	54,795	+0.13(+0.46%)
Sep 30, 2020	27.27	27.51	27.23	27.35	83,470	+0.03(+0.10%)
Sep 29, 2020	27.30	27.36	27.19	27.32	28,441	+0.06(+0.23%)
Sep 28, 2020	27.29	27.30	27.21	27.26	53,325	+0.46(+1.71%)
Sep 25, 2020	26.50	26.82	26.50	26.80	55,721	+0.19(+0.71%)
Sep 24, 2020	26.54	26.77	26.44	26.61	83,424	-0.16(-0.61%)
Sep 23, 2020	27.14	27.17	26.76	26.77	43,313	-0.36(-1.33%)
Sep 22, 2020	27.11	27.16	26.94	27.14	83,690	-0.12(-0.43%)
Sep 21, 2020	27.25	27.25	26.89	27.25	76,211	-0.65(-2.34%)
Sep 18, 2020	27.93	28.10	27.83	27.91	29,414	+0.01(+0.05%)
Sep 17, 2020	27.66	27.91	27.66	27.89	39,089	+0.14(+0.52%)
Sep 16, 2020	27.83	28.03	27.75	27.75	31,344	+0.01(+0.05%)
Sep 15, 2020	27.71	27.75	27.64	27.73	51,512	+0.23(+0.83%)
Sep 14, 2020	27.37	27.53	27.37	27.50	32,838	+0.35(+1.29%)
Sep 11, 2020	27.20	27.23	26.99	27.15	84,026	+0.26(+0.97%)
Sep 10, 2020	27.25	27.28	26.83	26.89	160,984	-0.30(-1.09%)
Sep 09, 2020	27.04	27.21	27.00	27.19	60,236	+0.35(+1.30%)
Sep 08, 2020	26.74	27.02	26.63	26.84	52,696	-0.11(-0.43%)
Sep 04, 2020	26.97	27.14	26.59	26.95	52,391	+0.05(+0.17%)
Sep 03, 2020	27.34	27.34	26.75	26.91	50,301	-0.59(-2.13%)
Sep 02, 2020	27.40	27.56	27.29	27.50	41,284	+0.23(+0.83%)
Sep 01, 2020	27.21	27.35	27.20	27.27	41,296	+0.05(+0.20%)
Aug 31, 2020	27.20	27.34	27.16	27.22	48,317	+0.10(+0.37%)
Aug 28, 2020	27.08	27.20	26.98	27.12	34,631	+0.22(+0.80%)
Aug 27, 2020	27.14	27.14	26.85	26.90	35,084	-0.29(-1.06%)
Aug 26, 2020	27.00	27.21	27.00	27.19	59,836	+0.23(+0.84%)
Aug 25, 2020	26.99	27.00	26.83	26.96	32,122	+0.08(+0.30%)
Aug 24, 2020	26.92	26.93	26.77	26.88	25,627	+0.32(+1.22%)
Aug 21, 2020	26.52	26.58	26.47	26.56	50,504	-0.15(-0.57%)
Aug 20, 2020	26.49	26.73	26.42	26.71	71,295	-0.10(-0.37%)
Aug 19, 2020	26.99	27.05	26.76	26.81	179,084	-0.16(-0.60%)
Aug 18, 2020	26.98	27.03	26.84	26.97	50,516	+0.00(+0.00%)
Aug 17, 2020	26.84	27.01	26.84	26.97	44,352	+0.18(+0.67%)
Aug 14, 2020	26.68	26.81	26.67	26.79	37,184	-0.09(-0.34%)
Aug 13, 2020	26.88	27.01	26.81	26.88	151,422	-0.06(-0.23%)
Aug 12, 2020	26.79	27.00	26.79	26.95	76,326	+0.45(+1.70%)
Aug 11, 2020	26.78	26.86	26.45	26.50	153,034	-0.04(-0.14%)
Aug 10, 2020	26.53	26.55	26.42	26.53	42,068	+0.09(+0.34%)
Aug 07, 2020	26.27	26.45	26.18	26.44	47,174	-0.16(-0.61%)
Aug 06, 2020	26.43	26.60	26.40	26.60	39,633	+0.16(+0.61%)
Aug 05, 2020	26.45	26.62	26.42	26.44	41,802	+0.23(+0.86%)
Aug 04, 2020	25.95	26.22	25.95	26.22	37,422	+0.25(+0.97%)
Aug 03, 2020	25.71	26.02	25.70	25.96	35,153	+0.41(+1.62%)
Jul 31, 2020	25.68	25.71	25.38	25.55	68,264	-0.39(-1.49%)
Jul 30, 2020	25.66	25.95	25.58	25.94	31,651	-0.25(-0.95%)
Jul 29, 2020	26.04	26.24	26.01	26.19	49,373	+0.18(+0.68%)
Jul 28, 2020	26.07	26.16	26.01	26.01	37,958	-0.16(-0.62%)
Jul 27, 2020	26.06	26.26	26.06	26.17	39,442	+0.37(+1.43%)
Jul 24, 2020	25.72	25.83	25.69	25.80	59,828	-0.04(-0.14%)
Jul 23, 2020	25.90	26.06	25.77	25.84	80,612	-0.21(-0.80%)
Jul 22, 2020	25.91	26.05	25.91	26.05	63,909	+0.09(+0.35%)
Jul 21, 2020	25.90	26.05	25.90	25.95	103,186	+0.27(+1.05%)
Jul 20, 2020	25.60	25.71	25.52	25.69	52,346	+0.18(+0.71%)
Jul 17, 2020	25.38	25.51	25.33	25.50	37,628	+0.14(+0.53%)
Jul 16, 2020	25.36	25.45	25.25	25.37	42,227	-0.11(-0.42%)
Jul 15, 2020	25.59	25.65	25.41	25.48	89,919	+0.25(+1.00%)
Jul 14, 2020	24.91	25.26	24.91	25.23	55,776	+0.32(+1.30%)
Jul 13, 2020	25.25	25.41	24.88	24.90	70,686	-0.20(-0.79%)
Jul 10, 2020	25.05	25.14	24.94	25.10	178,265	+0.19(+0.76%)
Jul 09, 2020	25.14	25.14	24.78	24.91	86,508	-0.27(-1.09%)
Jul 08, 2020	25.09	25.20	24.97	25.18	57,705	+0.18(+0.74%)
Jul 07, 2020	25.10	25.25	25.00	25.00	98,542	-0.28(-1.10%)
Jul 06, 2020	25.19	25.28	25.16	25.28	64,255	+0.51(+2.07%)
Jul 02, 2020	24.82	24.94	24.77	24.77	36,518	+0.06(+0.26%)
Jul 01, 2020	24.56	24.72	24.55	24.70	50,647	+0.06(+0.26%)
Jun 30, 2020	24.46	24.68	24.44	24.64	106,347	-0.02(-0.07%)
Jun 29, 2020	24.58	24.68	24.47	24.66	201,839	+0.14(+0.55%)
Jun 26, 2020	24.66	24.66	24.39	24.52	64,490	-0.35(-1.41%)
Jun 25, 2020	24.61	24.87	24.51	24.87	66,627	+0.24(+0.99%)
Jun 24, 2020	24.89	24.94	24.50	24.63	68,873	-0.51(-2.04%)
Jun 23, 2020	25.23	25.35	25.14	25.14	90,071	+0.08(+0.32%)
Jun 22, 2020	24.84	25.10	24.78	25.06	87,443	+0.32(+1.31%)
Jun 19, 2020	25.02	25.10	24.67	24.74	95,367	-0.16(-0.64%)
Jun 18, 2020	24.78	24.96	24.78	24.90	47,190	-0.10(-0.39%)
Jun 17, 2020	25.07	25.13	24.86	25.00	61,234	+0.14(+0.57%)
Jun 16, 2020	25.13	25.16	24.73	24.86	141,386	+0.36(+1.45%)
Jun 15, 2020	23.95	24.60	23.95	24.50	84,492	-0.10(-0.39%)
Jun 12, 2020	24.78	24.79	24.27	24.59	56,277	+0.39(+1.61%)
Jun 11, 2020	24.86	25.00	24.12	24.21	90,509	-1.44(-5.62%)
Jun 10, 2020	25.66	25.83	25.47	25.65	91,192	+0.04(+0.17%)
Jun 09, 2020	25.52	25.69	25.45	25.60	279,861	-0.34(-1.30%)
Jun 08, 2020	25.71	25.96	25.58	25.94	83,637	+0.40(+1.57%)
Jun 05, 2020	25.51	25.68	25.48	25.54	67,397	+0.44(+1.74%)
Jun 04, 2020	25.12	25.27	25.00	25.10	50,673	-0.17(-0.67%)
Jun 03, 2020	25.14	25.33	25.06	25.27	357,806	+0.32(+1.28%)
Jun 02, 2020	24.86	25.05	24.78	24.95	239,986	+0.28(+1.15%)
Jun 01, 2020	24.29	24.72	24.29	24.67	264,002	+0.49(+2.03%)
May 29, 2020	24.18	24.25	23.97	24.18	74,586	+0.03(+0.14%)
May 28, 2020	24.31	24.39	24.13	24.14	50,142	-0.01(-0.03%)
May 27, 2020	24.08	24.17	23.87	24.15	342,155	+0.26(+1.10%)
May 26, 2020	23.91	24.01	23.85	23.89	124,106	+0.72(+3.09%)
May 22, 2020	23.03	23.17	22.99	23.17	125,809	+0.03(+0.12%)
May 21, 2020	23.25	23.30	23.07	23.15	111,786	-0.22(-0.95%)
May 20, 2020	23.26	23.40	23.23	23.37	63,322	+0.55(+2.42%)
May 19, 2020	22.92	23.10	22.82	22.82	88,391	-0.29(-1.27%)
May 18, 2020	22.78	23.15	22.78	23.11	113,896	+0.80(+3.59%)
May 15, 2020	22.18	22.37	22.17	22.31	95,817	+0.08(+0.35%)
May 14, 2020	21.94	22.31	21.79	22.23	147,064	-0.18(-0.78%)
May 13, 2020	22.73	22.75	22.34	22.41	142,131	-0.18(-0.79%)
May 12, 2020	22.90	22.98	22.57	22.59	438,091	-0.38(-1.67%)
May 11, 2020	22.81	23.05	22.81	22.97	56,226	+0.16(+0.70%)
May 08, 2020	22.67	22.87	22.67	22.81	83,348	+0.37(+1.65%)
May 07, 2020	22.31	22.53	22.31	22.44	155,711	+0.47(+2.13%)
May 06, 2020	22.20	22.27	21.93	21.97	75,729	-0.15(-0.68%)
May 05, 2020	22.16	22.32	22.07	22.12	457,125	+0.12(+0.53%)
May 04, 2020	21.79	22.08	21.78	22.01	134,640	+0.01(+0.04%)
May 01, 2020	22.00	22.13	21.83	22.00	258,021	-0.45(-2.02%)
Apr 30, 2020	22.68	22.74	22.30	22.45	554,743	-0.41(-1.79%)
Apr 29, 2020	22.76	22.95	22.71	22.86	102,230	+0.61(+2.72%)
Apr 28, 2020	22.54	22.55	22.21	22.26	192,864	+0.23(+1.05%)
Apr 27, 2020	21.91	22.09	21.86	22.02	117,313	+0.26(+1.19%)
Apr 24, 2020	21.64	21.77	21.47	21.77	135,244	+0.25(+1.16%)
Apr 23, 2020	21.61	21.88	21.46	21.52	148,951	+0.19(+0.88%)
Apr 22, 2020	21.32	21.43	21.20	21.33	90,090	+0.37(+1.78%)
Apr 21, 2020	21.04	21.21	20.88	20.96	197,484	-0.34(-1.59%)
Apr 20, 2020	21.37	21.67	21.29	21.29	177,853	-0.23(-1.07%)
Apr 17, 2020	21.57	21.69	21.31	21.53	284,868	+0.42(+1.98%)
Apr 16, 2020	21.13	21.21	20.90	21.11	258,194	+0.21(+1.02%)
Apr 15, 2020	20.95	21.03	20.62	20.89	440,467	-0.69(-3.18%)
Apr 14, 2020	21.55	21.83	21.46	21.58	169,942	+0.36(+1.72%)
Apr 13, 2020	21.29	21.36	21.08	21.21	553,668	-0.16(-0.75%)
Apr 09, 2020	21.14	21.52	21.14	21.37	769,009	+0.60(+2.87%)
Apr 08, 2020	20.54	20.93	20.53	20.78	272,865	+0.27(+1.30%)
Apr 07, 2020	21.00	21.24	20.43	20.51	298,999	+0.38(+1.90%)
Apr 06, 2020	19.83	20.26	19.79	20.13	392,061	+1.01(+5.31%)
Apr 03, 2020	19.32	19.32	18.91	19.11	337,550	-0.53(-2.72%)
Apr 02, 2020	19.37	19.68	19.29	19.65	390,145	+0.33(+1.71%)
Apr 01, 2020	19.44	19.75	19.26	19.32	209,144	-0.95(-4.70%)
Mar 31, 2020	20.03	20.51	19.90	20.27	513,792	-0.06(-0.31%)
Mar 30, 2020	19.97	20.33	19.88	20.33	1,040,016	+0.41(+2.06%)
Mar 27, 2020	19.85	20.31	19.57	19.92	396,748	-0.42(-2.06%)
Mar 26, 2020	19.66	20.39	19.58	20.34	657,926	+1.04(+5.40%)
Mar 25, 2020	18.88	19.63	18.65	19.30	386,586	+0.55(+2.94%)
Mar 24, 2020	18.57	18.94	18.43	18.75	772,484	+1.40(+8.06%)
Mar 23, 2020	17.46	17.67	17.13	17.35	805,064	-0.13(-0.76%)
Mar 20, 2020	17.99	18.29	17.42	17.48	883,136	-0.01(-0.05%)
Mar 19, 2020	17.20	17.83	17.00	17.49	972,386	+0.06(+0.36%)
Mar 18, 2020	17.50	18.05	16.91	17.43	628,218	-1.25(-6.70%)
Mar 17, 2020	18.23	18.88	18.01	18.68	469,147	+0.86(+4.82%)
Mar 16, 2020	17.83	18.54	17.30	17.82	670,877	-2.17(-10.86%)
Mar 13, 2020	20.01	20.05	19.02	19.99	1,010,855	+0.91(+4.76%)
Mar 12, 2020	19.81	19.92	18.94	19.09	768,850	-2.65(-12.17%)
Mar 11, 2020	22.30	22.30	21.57	21.73	585,626	-1.16(-5.05%)
Mar 10, 2020	22.93	23.07	22.23	22.89	727,721	+0.80(+3.63%)
Mar 09, 2020	22.33	22.72	22.02	22.09	370,574	-1.84(-7.70%)
Mar 06, 2020	23.82	24.06	23.71	23.93	178,604	-0.32(-1.32%)
Mar 05, 2020	24.47	24.52	24.17	24.25	226,420	-0.72(-2.89%)
Mar 04, 2020	24.76	25.02	24.58	24.97	137,975	+0.40(+1.63%)
Mar 03, 2020	24.90	25.01	24.23	24.57	126,759	-0.20(-0.79%)
Mar 02, 2020	24.32	24.77	24.20	24.77	327,744	+0.56(+2.32%)
Feb 28, 2020	23.83	24.26	23.67	24.21	437,299	-0.20(-0.80%)
Feb 27, 2020	24.80	25.09	24.40	24.40	263,847	-0.92(-3.62%)
Feb 26, 2020	25.45	25.72	25.28	25.32	160,757	+0.01(+0.04%)
Feb 25, 2020	25.82	25.82	25.21	25.31	338,171	-0.29(-1.15%)
Feb 24, 2020	25.71	25.81	25.52	25.60	570,531	-1.12(-4.20%)
Feb 21, 2020	26.78	26.79	26.62	26.72	89,863	-0.21(-0.79%)
Feb 20, 2020	26.95	27.04	26.73	26.94	42,368	-0.18(-0.66%)
Feb 19, 2020	27.11	27.20	27.07	27.12	64,490	+0.01(+0.03%)
Feb 18, 2020	27.15	27.19	27.05	27.11	59,271	-0.33(-1.20%)
Feb 14, 2020	27.47	27.49	27.37	27.44	67,622	-0.08(-0.29%)
Feb 13, 2020	27.54	27.60	27.43	27.52	73,225	-0.12(-0.42%)
Feb 12, 2020	27.60	27.70	27.58	27.63	80,899	+0.10(+0.38%)
Feb 11, 2020	27.46	27.60	27.45	27.53	464,123	+0.26(+0.96%)
Feb 10, 2020	27.17	27.30	27.17	27.27	76,226	+0.04(+0.16%)
Feb 07, 2020	27.30	27.32	27.17	27.22	62,230	-0.29(-1.07%)
Feb 06, 2020	27.61	27.61	27.49	27.52	53,309	-0.06(-0.21%)
Feb 05, 2020	27.54	27.68	27.43	27.58	81,668	+0.24(+0.90%)
Feb 04, 2020	27.30	27.38	27.29	27.33	65,479	+0.45(+1.66%)
Feb 03, 2020	26.89	26.99	26.81	26.89	138,806	+0.06(+0.22%)
Jan 31, 2020	26.96	26.96	26.73	26.83	52,570	-0.40(-1.46%)
Jan 30, 2020	27.05	27.26	26.96	27.22	56,992	-0.16(-0.59%)
Jan 29, 2020	27.38	27.45	27.32	27.38	91,525	-0.03(-0.10%)
Jan 28, 2020	27.31	27.46	27.31	27.41	44,337	+0.10(+0.36%)
Jan 27, 2020	27.42	27.46	27.28	27.31	52,774	-0.56(-2.01%)
Jan 24, 2020	28.12	28.12	27.82	27.87	75,710	-0.22(-0.79%)
Jan 23, 2020	28.01	28.10	27.90	28.10	204,391	-0.06(-0.23%)
Jan 22, 2020	28.19	28.26	28.12	28.16	130,608	+0.15(+0.55%)
Jan 21, 2020	28.15	28.15	28.01	28.01	68,673	-0.23(-0.82%)
Jan 17, 2020	28.18	28.24	28.12	28.24	53,356	+0.01(+0.03%)
Jan 16, 2020	28.12	28.26	28.12	28.23	83,298	+0.05(+0.19%)
Jan 15, 2020	28.14	28.23	28.10	28.18	49,485	+0.02(+0.08%)
Jan 14, 2020	28.12	28.25	28.07	28.15	64,612	-0.16(-0.58%)
Jan 13, 2020	28.13	28.32	28.12	28.32	71,492	+0.21(+0.76%)
Jan 10, 2020	28.12	28.20	28.04	28.10	150,072	-0.07(-0.25%)
Jan 09, 2020	28.12	28.19	28.08	28.18	64,279	+0.12(+0.44%)
Jan 08, 2020	28.04	28.17	27.97	28.05	57,482	-0.10(-0.35%)
Jan 07, 2020	28.16	28.25	28.14	28.15	73,097	-0.02(-0.06%)
Jan 06, 2020	28.11	28.20	28.10	28.17	96,720	-0.07(-0.25%)
Jan 03, 2020	28.28	28.42	28.22	28.24	56,164	-0.32(-1.12%)
Jan 02, 2020	28.50	28.60	28.43	28.56	113,010	+0.20(+0.69%)
Dec 31, 2019	28.28	28.36	28.12	28.36	119,968	+0.20(+0.70%)
Dec 30, 2019	28.31	28.36	28.15	28.17	74,055	-0.12(-0.41%)
Dec 27, 2019	28.32	28.43	28.27	28.28	121,540	+0.15(+0.54%)
Dec 26, 2019	28.13	28.22	28.06	28.13	46,850	+0.10(+0.35%)
Dec 24, 2019	27.94	28.07	27.90	28.03	60,658	+0.05(+0.19%)
Dec 23, 2019	28.07	28.07	27.88	27.98	128,668	+0.07(+0.25%)
Dec 20, 2019	28.06	28.06	27.89	27.91	178,105	-0.05(-0.17%)
Dec 19, 2019	27.93	27.96	27.86	27.96	67,677	+0.07(+0.25%)
Dec 18, 2019	27.82	27.92	27.79	27.89	54,873	-0.11(-0.39%)
Dec 17, 2019	27.94	28.03	27.89	28.00	51,120	-0.09(-0.31%)
Dec 16, 2019	27.98	28.16	27.98	28.09	83,367	+0.24(+0.84%)
Dec 13, 2019	27.75	27.88	27.71	27.85	85,151	+0.11(+0.41%)
Dec 12, 2019	27.50	27.83	27.50	27.74	57,273	+0.14(+0.51%)
Dec 11, 2019	27.52	27.62	27.46	27.60	45,770	+0.09(+0.32%)
Dec 10, 2019	27.44	27.56	27.42	27.51	132,911	+0.10(+0.35%)
Dec 09, 2019	27.46	27.51	27.41	27.41	142,478	-0.15(-0.54%)
Dec 06, 2019	27.47	27.58	27.45	27.56	53,018	+0.28(+1.02%)
Dec 05, 2019	27.27	27.35	27.22	27.28	80,550	-0.01(-0.03%)
Dec 04, 2019	27.21	27.39	27.21	27.29	79,570	+0.34(+1.26%)
Dec 03, 2019	26.79	27.03	26.70	26.95	128,994	-0.09(-0.32%)