S&P Global Natural Resources SPDR (NY: GNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.81	53.68	52.67	53.31	606,947	-0.74(-1.37%)
Feb 25, 2022	52.56	54.06	53.05	54.05	258,716	+1.98(+3.80%)
Feb 24, 2022	51.86	52.18	51.19	52.07	561,403	-1.02(-1.92%)
Feb 23, 2022	53.52	53.63	52.92	53.09	291,088	-0.07(-0.14%)
Feb 22, 2022	53.99	54.00	52.75	53.16	363,854	-0.63(-1.17%)
Feb 18, 2022				53.79	0	-0.35(-0.64%)
Feb 17, 2022	54.15	54.46	53.95	54.14	141,721	-0.36(-0.65%)
Feb 16, 2022	53.91	54.76	53.91	54.49	229,383	+0.64(+1.18%)
Feb 15, 2022	53.49	53.97	53.22	53.85	333,079	+0.01(+0.02%)
Feb 14, 2022	54.21	54.24	53.36	53.84	235,125	-0.36(-0.67%)
Feb 11, 2022	54.02	54.57	53.89	54.21	302,539	+0.27(+0.51%)
Feb 10, 2022	53.77	54.93	53.70	53.94	217,564	-0.35(-0.64%)
Feb 09, 2022	53.95	54.36	53.87	54.28	180,765	+0.77(+1.45%)
Feb 08, 2022	53.45	53.62	52.96	53.51	282,477	+0.32(+0.60%)
Feb 07, 2022	52.78	53.52	52.65	53.19	231,067	+0.56(+1.06%)
Feb 04, 2022	52.44	53.01	52.31	52.63	764,185	+0.47(+0.91%)
Feb 03, 2022	52.43	52.57		52.16	269,727	-0.57(-1.07%)
Feb 02, 2022	52.52	52.77	52.14	52.72	771,342	+0.28(+0.54%)
Feb 01, 2022	51.49	52.48	51.49	52.44	1,449,392	+1.18(+2.29%)
Jan 31, 2022	50.72	51.31		51.27	131,549	+0.51(+1.01%)
Jan 28, 2022	50.74	50.80	49.96	50.76	120,243	-0.18(-0.36%)
Jan 27, 2022	51.31	51.77	50.55	50.94	229,902	+0.07(+0.14%)
Jan 26, 2022	51.64	51.86	50.49	50.86	169,108	-0.10(-0.20%)
Jan 25, 2022	49.94	51.10	49.28	50.97	170,056	+0.66(+1.30%)
Jan 24, 2022	49.59	50.43	48.68	50.31	238,892	-0.67(-1.31%)
Jan 21, 2022	51.82	51.82	50.78	50.97	185,951	-1.21(-2.32%)
Jan 20, 2022	52.99	53.28	52.10	52.19	252,324	-0.80(-1.51%)
Jan 19, 2022	53.00	53.25	52.61	52.99	844,140	+0.69(+1.32%)
Jan 18, 2022	52.42	52.64	51.95	52.30	336,980	-0.38(-0.73%)
Jan 14, 2022				52.68	0	+0.39(+0.75%)
Jan 13, 2022	52.71	52.87	52.20	52.29	190,137	-0.32(-0.61%)
Jan 12, 2022	52.31	52.66	52.22	52.61	515,845	+0.95(+1.83%)
Jan 11, 2022	50.86	51.66	50.56	51.66	249,227	+1.09(+2.16%)
Jan 10, 2022	50.54	50.63	50.02	50.56	258,591	-0.28(-0.56%)
Jan 07, 2022	50.26	50.88	50.26	50.85	117,669	+0.85(+1.70%)
Jan 06, 2022	50.13	50.35	49.70	50.00	260,568	+0.14(+0.27%)
Jan 05, 2022	50.43	50.85	49.82	49.86	369,029	-0.12(-0.24%)
Jan 04, 2022	49.76	50.34	49.76	49.98	194,841	+0.53(+1.07%)
Jan 03, 2022	49.32	49.58	49.29	49.45	115,041	+0.27(+0.56%)
Dec 31, 2021	49.01	49.25	48.95	49.18	53,325	+0.28(+0.58%)
Dec 30, 2021	49.22	49.39	48.86	48.90	126,369	-0.25(-0.50%)
Dec 29, 2021	49.00	49.33	49.00	49.14	192,065	+0.00(+0.00%)
Dec 28, 2021	49.18	49.26	48.97	49.14	153,985	+0.00(+0.00%)
Dec 27, 2021	48.62	49.21	48.39	49.14	113,975	+0.63(+1.30%)
Dec 23, 2021	48.33	48.62	48.33	48.51	174,693	+0.25(+0.51%)
Dec 22, 2021	47.82	48.30	47.52	48.27	303,060	+0.46(+0.95%)
Dec 21, 2021	47.23	47.84	47.23	47.81	214,543	+1.14(+2.44%)
Dec 20, 2021	46.77	46.77	46.12	46.67	722,127	-0.46(-0.97%)
Dec 17, 2021	47.67	47.85	47.13	47.13	1,499,367	-0.78(-1.63%)
Dec 16, 2021	47.90	48.28	47.76	47.91	98,850	+0.64(+1.36%)
Dec 15, 2021	47.02	47.35	46.35	47.27	223,153	+0.16(+0.34%)
Dec 14, 2021	47.10	47.69	47.04	47.11	124,132	-0.15(-0.32%)
Dec 13, 2021	47.69	47.74	47.11	47.26	62,006	-0.69(-1.43%)
Dec 10, 2021	48.02	48.07	47.62	47.94	84,452	+0.25(+0.52%)
Dec 09, 2021	47.85	47.92	47.63	47.69	186,773	-0.62(-1.27%)
Dec 08, 2021	48.18	48.35	48.15	48.31	161,922	+0.16(+0.33%)
Dec 07, 2021	47.94	48.44	47.91	48.15	465,525	+1.02(+2.16%)
Dec 06, 2021	46.88	47.40	46.75	47.13	445,973	+0.86(+1.87%)
Dec 03, 2021	46.95	47.01	46.02	46.27	342,236	-0.54(-1.16%)
Dec 02, 2021	46.05	46.96	45.92	46.81	127,484	+1.09(+2.38%)
Dec 01, 2021	46.95	47.36	45.63	45.72	247,212	-0.26(-0.56%)
Nov 30, 2021	46.49	46.81	45.76	45.98	172,705	-0.98(-2.09%)
Nov 29, 2021	47.25	47.31	46.71	46.96	94,870	+0.58(+1.25%)
Nov 26, 2021	46.29	46.54	45.96	46.38	104,887	-1.63(-3.40%)
Nov 24, 2021	47.78	48.10	47.78	48.02	62,865	-0.07(-0.15%)
Nov 23, 2021	47.70	48.15	47.70	48.09	70,733	+0.71(+1.51%)
Nov 22, 2021	47.03	47.70	46.93	47.37	106,349	+0.34(+0.72%)
Nov 19, 2021	47.49	47.49	47.03	47.03	154,762	-0.99(-2.06%)
Nov 18, 2021	47.98	48.04	47.96	48.02	122,814	-0.02(-0.04%)
Nov 17, 2021	48.27	48.54	47.99	48.04	214,726	-0.37(-0.77%)
Nov 16, 2021	48.60	48.72	48.41	48.42	170,838	-0.25(-0.51%)
Nov 15, 2021	48.73	48.77	48.33	48.67	125,907	-0.03(-0.06%)
Nov 12, 2021	48.54	48.77	48.48	48.69	109,454	+0.00(+0.00%)
Nov 11, 2021	48.56	48.92	48.52	48.69	81,543	+0.77(+1.60%)
Nov 10, 2021	48.72			47.93	284,482	-0.85(-1.74%)
Nov 09, 2021	48.76	48.77	48.22	48.77	153,134	+0.07(+0.15%)
Nov 08, 2021	48.48	48.80	48.48	48.70	82,057	+0.53(+1.09%)
Nov 05, 2021	48.13	48.21	47.85	48.18	148,294	+0.35(+0.73%)
Nov 04, 2021	48.22	48.27	47.68	47.83	213,130	-0.21(-0.45%)
Nov 03, 2021	47.53	48.10	47.50	48.04	147,032	+0.24(+0.50%)
Nov 02, 2021	48.12	48.14	47.70	47.80	89,214	-0.70(-1.43%)
Nov 01, 2021	48.43	48.65	48.29	48.50	119,353	+0.29(+0.59%)
Oct 29, 2021	48.31	48.43	48.03	48.21	260,161	-0.44(-0.90%)
Oct 28, 2021	48.35	48.68	48.31	48.65	72,141	+0.25(+0.52%)
Oct 27, 2021	48.80	48.94	48.36	48.40	171,975	-0.84(-1.70%)
Oct 26, 2021	49.42			49.24	74,326	-0.02(-0.04%)
Oct 25, 2021	49.14	49.40	49.05	49.25	96,123	+0.45(+0.93%)
Oct 22, 2021	48.75	49.03	48.48	48.80	86,034	+0.28(+0.57%)
Oct 21, 2021	48.97	48.97	48.26	48.52	152,375	-0.83(-1.68%)
Oct 20, 2021	49.01	49.42	48.85	49.35	128,074	+0.20(+0.40%)
Oct 19, 2021	49.13	49.25	48.91	49.16	84,617	+0.29(+0.60%)
Oct 18, 2021	48.87	49.02	48.75	48.86	80,394	-0.10(-0.20%)
Oct 15, 2021	49.10	49.26	48.96	48.96	86,856	+0.11(+0.22%)
Oct 14, 2021	48.76	48.92	48.59	48.85	153,623	+0.75(+1.56%)
Oct 13, 2021	47.80	48.19	47.42	48.10	152,185	+0.35(+0.73%)
Oct 12, 2021	47.77	48.04	47.61	47.76	173,695	-0.11(-0.22%)
Oct 11, 2021	48.01	48.44	47.84	47.86	174,724	+0.39(+0.83%)
Oct 08, 2021	47.50	47.66	47.38	47.47	132,096	+0.36(+0.76%)
Oct 07, 2021	46.81	47.25	46.81	47.11	78,723	+0.59(+1.26%)
Oct 06, 2021	46.19	46.60	45.89	46.53	181,424	-0.36(-0.76%)
Oct 05, 2021	46.79	47.14	46.62	46.88	155,140	+0.30(+0.65%)
Oct 04, 2021	46.53	46.95	46.43	46.58	118,051	+0.23(+0.50%)
Oct 01, 2021	46.04	46.47	45.72	46.35	306,641	+0.56(+1.23%)
Sep 30, 2021	46.05	46.35	45.73	45.79	138,702	+0.01(+0.02%)
Sep 29, 2021	45.96	46.09	45.71	45.78	1,306,370	-0.22(-0.48%)
Sep 28, 2021	46.32	46.44	45.91	46.00	462,621	-0.40(-0.86%)
Sep 27, 2021	45.98	46.56	45.98	46.40	646,996	+0.62(+1.34%)
Sep 24, 2021	45.43	45.88	45.43	45.79	83,761	-0.10(-0.21%)
Sep 23, 2021	45.44	46.04	45.44	45.88	73,029	+0.74(+1.64%)
Sep 22, 2021	45.17	45.64	45.07	45.14	187,665	+0.78(+1.75%)
Sep 21, 2021	44.56	44.61	44.06	44.37	797,944	+0.40(+0.91%)
Sep 20, 2021	43.91	44.23	43.51	43.97	439,086	-1.23(-2.72%)
Sep 17, 2021	45.72	45.83	45.06	45.20	325,196	-1.12(-2.43%)
Sep 16, 2021	46.63	46.63	46.06	46.32	111,324	-0.75(-1.59%)
Sep 15, 2021	46.45	47.07	46.45	47.07	170,195	+0.97(+2.11%)
Sep 14, 2021	46.90	46.90	46.04	46.10	130,776	-0.54(-1.17%)
Sep 13, 2021	46.60	46.78	46.47	46.64	87,100	+0.45(+0.97%)
Sep 10, 2021	46.67	46.77	46.20	46.20	109,621	+0.04(+0.08%)
Sep 09, 2021	46.18	46.47	46.06	46.16	99,665	-0.08(-0.18%)
Sep 08, 2021	46.70	46.78	46.13	46.24	207,781	-0.60(-1.27%)
Sep 07, 2021	46.90	47.26	46.84	46.84	160,621	-0.20(-0.42%)
Sep 03, 2021	47.08	47.20	46.93	47.03	132,743	+0.14(+0.30%)
Sep 02, 2021	46.60	47.01	46.60	46.89	184,611	+0.67(+1.45%)
Sep 01, 2021	46.33	46.43	46.13	46.22	501,197	-0.04(-0.08%)
Aug 31, 2021	46.45	46.59	46.26	46.26	178,695	-0.40(-0.86%)
Aug 30, 2021	46.90	46.90	46.62	46.66	198,957	-0.02(-0.04%)
Aug 27, 2021	45.90	46.79	45.90	46.68	243,268	+0.96(+2.11%)
Aug 26, 2021	45.90	46.07	45.60	45.72	98,864	-0.50(-1.08%)
Aug 25, 2021	46.01	46.29	45.80	46.21	185,331	+0.21(+0.47%)
Aug 24, 2021	45.84	46.20	45.84	46.00	977,715	+0.45(+0.98%)
Aug 23, 2021	45.22	45.62	45.09	45.55	839,331	+0.90(+2.02%)
Aug 20, 2021	44.28	44.77	44.28	44.65	612,460	+0.21(+0.48%)
Aug 19, 2021	44.62	44.72	44.23	44.44	1,201,699	-1.13(-2.48%)
Aug 18, 2021	46.06	46.14	45.55	45.57	147,007	-0.75(-1.62%)
Aug 17, 2021	46.68	46.70	45.98	46.32	79,149	-0.85(-1.80%)
Aug 16, 2021	47.18	47.19	46.75	47.17	72,588	-0.51(-1.07%)
Aug 13, 2021	47.77	47.85	47.56	47.68	125,556	-0.02(-0.04%)
Aug 12, 2021	47.81	47.81	47.37	47.69	76,871	-0.21(-0.45%)
Aug 11, 2021	47.72	47.91	47.60	47.91	239,253	+0.54(+1.13%)
Aug 10, 2021	46.79	47.44	46.79	47.37	142,288	+0.66(+1.41%)
Aug 09, 2021	46.68	46.85	46.57	46.71	68,228	-0.22(-0.47%)
Aug 06, 2021	46.88	47.01	46.73	46.94	75,434	-0.01(-0.02%)
Aug 05, 2021	47.08	47.19	46.90	46.95	57,560	-0.05(-0.11%)
Aug 04, 2021	47.48	47.55	46.95	47.00	203,178	-0.56(-1.18%)
Aug 03, 2021	47.03	47.59	46.70	47.56	174,585	+0.67(+1.43%)
Aug 02, 2021	47.43	47.73	46.82	46.89	220,935	-0.14(-0.30%)
Jul 30, 2021	47.35	47.51	46.94	47.03	70,152	-0.69(-1.44%)
Jul 29, 2021	47.69	47.87	47.64	47.72	72,715	+0.68(+1.44%)
Jul 28, 2021	46.67	47.18	46.53	47.04	123,921	+0.43(+0.92%)
Jul 27, 2021	46.54	46.72	46.22	46.62	150,739	-0.13(-0.29%)
Jul 26, 2021	46.15	46.79	46.15	46.75	94,591	+0.80(+1.75%)
Jul 23, 2021	46.09	46.09	45.72	45.95	127,119	+0.09(+0.19%)
Jul 22, 2021	46.13	46.13	45.60	45.86	100,991	-0.12(-0.27%)
Jul 21, 2021	45.39	46.03	45.39	45.98	183,809	+0.96(+2.14%)
Jul 20, 2021	44.48	45.17	44.28	45.02	215,857	+0.49(+1.10%)
Jul 19, 2021	44.65	44.68	44.18	44.53	468,218	-1.19(-2.61%)
Jul 16, 2021	46.76	46.76	45.67	45.72	235,291	-0.96(-2.06%)
Jul 15, 2021	46.64	47.00	46.52	46.69	103,085	-0.33(-0.69%)
Jul 14, 2021	47.61	47.84	46.99	47.01	75,152	-0.16(-0.35%)
Jul 13, 2021	47.32	47.48	47.14	47.18	132,796	-0.26(-0.54%)
Jul 12, 2021	47.19	47.61	47.12	47.44	144,674	-0.06(-0.13%)
Jul 09, 2021	47.01	47.54	46.94	47.50	123,849	+1.11(+2.38%)
Jul 08, 2021	46.21	46.62	45.99	46.39	297,801	-0.62(-1.33%)
Jul 07, 2021	47.07	47.20	46.61	47.02	61,538	+0.02(+0.04%)
Jul 06, 2021	47.85	47.85	46.74	47.00	127,433	-0.75(-1.57%)
Jul 02, 2021	47.76	47.77	47.35	47.75	163,977	+0.24(+0.51%)
Jul 01, 2021	47.86	47.90	47.43	47.51	99,127	+0.25(+0.53%)
Jun 30, 2021	47.03	47.31	46.96	47.26	375,172	+0.15(+0.32%)
Jun 29, 2021	47.25	47.49	47.11	47.11	85,370	-0.09(-0.19%)
Jun 28, 2021	47.86	47.86	47.10	47.20	149,638	-0.79(-1.65%)
Jun 25, 2021	48.20	48.20	47.92	47.99	65,537	+0.05(+0.11%)
Jun 24, 2021	47.79	47.99	47.65	47.94	346,913	+0.40(+0.84%)
Jun 23, 2021	47.84	48.07	47.48	47.53	329,037	+0.05(+0.11%)
Jun 22, 2021	47.20	47.67	46.95	47.48	143,799	+0.22(+0.47%)
Jun 21, 2021	46.41	47.29	46.41	47.26	226,511	+1.21(+2.63%)
Jun 18, 2021	46.38	46.56	45.93	46.04	433,663	-1.14(-2.42%)
Jun 17, 2021	48.18	48.32	46.85	47.19	149,926	-1.44(-2.95%)
Jun 16, 2021	49.10	49.17	48.47	48.62	616,459	-0.57(-1.16%)
Jun 15, 2021	49.16	49.25	48.88	49.19	105,433	-0.22(-0.45%)
Jun 14, 2021	49.58	49.73	49.22	49.42	103,430	-0.14(-0.29%)
Jun 11, 2021	49.72	49.82	49.41	49.56	60,865	+0.15(+0.31%)
Jun 10, 2021	49.59	49.75	49.25	49.41	125,369	+0.04(+0.07%)
Jun 09, 2021	49.56	49.56	49.34	49.37	211,934	-0.28(-0.56%)
Jun 08, 2021	49.47	49.74	49.18	49.65	103,341	+0.17(+0.34%)
Jun 07, 2021	49.72	49.78	49.44	49.48	401,648	-0.32(-0.64%)
Jun 04, 2021	49.77	49.86	49.48	49.80	450,418	+0.37(+0.74%)
Jun 03, 2021	49.37	49.48	49.09	49.43	176,432	-0.46(-0.93%)
Jun 02, 2021	49.75	49.93	49.50	49.90	868,654	+0.33(+0.67%)
Jun 01, 2021	49.12	49.58	49.12	49.57	240,505	+1.12(+2.30%)
May 28, 2021	48.40	48.54	48.26	48.45	119,159	+0.15(+0.31%)
May 27, 2021	48.27	48.50	48.20	48.30	269,933	+0.32(+0.66%)
May 26, 2021	47.76	48.10	47.70	47.98	3,090,721	+0.18(+0.37%)
May 25, 2021	48.44	48.44	47.77	47.81	389,816	-0.52(-1.07%)
May 24, 2021	48.20	48.50	48.02	48.33	107,739	+0.19(+0.40%)
May 21, 2021	48.38	48.54	48.00	48.13	272,759	-0.12(-0.26%)
May 20, 2021	48.17	48.36	47.89	48.26	211,675	+0.10(+0.20%)
May 19, 2021	48.30	48.51	47.77	48.16	167,858	-1.19(-2.41%)
May 18, 2021	49.93	49.98	49.33	49.35	80,770	-0.30(-0.60%)
May 17, 2021	48.81	49.65	48.79	49.65	173,563	+0.56(+1.15%)
May 14, 2021	48.52	49.09	48.52	49.09	135,325	+0.73(+1.51%)
May 13, 2021	48.13	48.65	47.91	48.35	298,809	-0.10(-0.20%)
May 12, 2021	48.99	49.35	48.31	48.45	433,229	-0.67(-1.36%)
May 11, 2021	48.75	49.35	48.61	49.12	186,184	-0.36(-0.73%)
May 10, 2021	50.04	50.27	49.42	49.48	597,359	+0.03(+0.05%)
May 07, 2021	48.68	49.45	48.55	49.45	137,502	+0.90(+1.85%)
May 06, 2021	48.05	48.58	47.77	48.56	279,841	+0.70(+1.47%)
May 05, 2021	47.71	47.93	47.24	47.85	208,895	+0.92(+1.95%)
May 04, 2021	46.73	46.95	46.43	46.94	258,480	+0.14(+0.30%)
May 03, 2021	46.31	46.90	46.31	46.80	131,206	+0.84(+1.82%)
Apr 30, 2021	46.35	46.49	45.90	45.96	267,249	-0.93(-1.99%)
Apr 29, 2021	47.17	47.21	46.47	46.89	153,027	-0.03(-0.06%)
Apr 28, 2021	46.37	47.04	46.37	46.92	226,715	+0.58(+1.25%)
Apr 27, 2021	46.20	46.43	46.16	46.34	129,313	+0.04(+0.10%)
Apr 26, 2021	46.03	46.38	46.03	46.29	132,358	+0.44(+0.96%)
Apr 23, 2021	45.53	45.93	45.53	45.85	113,351	+0.61(+1.34%)
Apr 22, 2021	45.73	45.73	45.13	45.25	497,580	-0.51(-1.12%)
Apr 21, 2021	44.98	45.78	44.93	45.76	134,346	+0.61(+1.35%)
Apr 20, 2021	45.78	45.78	45.02	45.15	424,923	-0.86(-1.88%)
Apr 19, 2021	46.21	46.29	45.84	46.01	95,706	-0.12(-0.27%)
Apr 16, 2021	46.10	46.17	45.90	46.14	130,728	+0.18(+0.38%)
Apr 15, 2021	45.81	46.01	45.56	45.96	228,463	+0.55(+1.22%)
Apr 14, 2021	44.78	45.63	44.78	45.40	158,359	+0.80(+1.80%)
Apr 13, 2021	44.51	44.68	44.45	44.60	64,708	+0.10(+0.22%)
Apr 12, 2021	44.74	44.86	44.40	44.51	93,655	-0.30(-0.67%)
Apr 09, 2021	44.74	44.84	44.65	44.81	68,601	-0.12(-0.27%)
Apr 08, 2021	44.94	44.97	44.61	44.93	75,404	-0.09(-0.20%)
Apr 07, 2021	45.02	45.17	44.87	45.02	88,475	+0.07(+0.16%)
Apr 06, 2021	44.99	45.30	44.86	44.95	296,225	-0.16(-0.35%)
Apr 05, 2021	45.10	45.23	45.03	45.11	184,260	+0.30(+0.67%)
Apr 01, 2021	44.45	44.82	43.79	44.81	746,550	+0.55(+1.25%)
Mar 31, 2021	44.28	44.48	44.16	44.25	166,248	-0.17(-0.38%)
Mar 30, 2021	44.23	44.56	44.17	44.42	88,194	-0.19(-0.43%)
Mar 29, 2021	44.54	44.75	44.33	44.61	104,723	-0.23(-0.51%)
Mar 26, 2021	44.27	44.85	44.22	44.84	236,129	+1.17(+2.68%)
Mar 25, 2021	43.22	43.76	42.77	43.67	231,633	+0.02(+0.04%)
Mar 24, 2021	43.49	44.13	43.49	43.65	275,936	+0.38(+0.87%)
Mar 23, 2021	43.86	43.99	43.15	43.27	200,228	-1.04(-2.34%)
Mar 22, 2021	44.56	44.56	44.24	44.31	138,491	-0.30(-0.67%)
Mar 19, 2021	44.56	44.79	44.02	44.61	98,358	-0.04(-0.08%)
Mar 18, 2021	45.28	45.51	44.56	44.65	147,174	-0.92(-2.01%)
Mar 17, 2021	44.94	45.60	44.77	45.56	102,867	+0.18(+0.41%)
Mar 16, 2021	45.70	45.70	45.19	45.38	133,758	-0.58(-1.26%)
Mar 15, 2021	45.97	46.01	45.47	45.96	113,736	-0.28(-0.61%)
Mar 12, 2021	45.91	46.26	45.82	46.24	136,293	+0.14(+0.31%)
Mar 11, 2021	45.81	46.21	45.81	46.10	202,505	+0.60(+1.32%)
Mar 10, 2021	45.02	45.54	44.96	45.50	168,044	+0.33(+0.74%)
Mar 09, 2021	45.11	45.39	44.81	45.17	344,820	+0.12(+0.27%)
Mar 08, 2021	44.94	45.43	44.82	45.04	266,580	+0.03(+0.06%)
Mar 05, 2021	44.79	45.19	43.96	45.02	719,973	+1.04(+2.36%)
Mar 04, 2021	44.47	44.87	43.46	43.98	529,152	-0.59(-1.32%)
Mar 03, 2021	44.41	45.00	44.29	44.57	296,903	+0.15(+0.34%)
Mar 02, 2021	44.13	44.62	44.13	44.42	386,630	+0.26(+0.58%)