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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.42	23.44	22.95	23.33	3,938,992	-0.19(-0.81%)
May 28, 2020	24.07	24.07	23.43	23.52	2,067,035	-0.31(-1.29%)
May 27, 2020	23.74	23.92	23.33	23.83	3,297,616	+0.61(+2.61%)
May 26, 2020	23.00	23.38	23.00	23.22	2,836,208	+0.89(+3.98%)
May 22, 2020	22.26	22.33	22.02	22.33	1,074,817	+0.07(+0.30%)
May 21, 2020	22.32	22.46	22.10	22.26	1,142,518	-0.07(-0.33%)
May 20, 2020	22.31	22.45	22.23	22.34	1,796,118	+0.37(+1.66%)
May 19, 2020	22.33	22.34	21.94	21.97	2,440,453	-0.42(-1.89%)
May 18, 2020	21.94	22.53	21.94	22.40	2,910,562	+1.25(+5.89%)
May 15, 2020	21.13	21.29	20.85	21.15	1,983,038	-0.08(-0.39%)
May 14, 2020	20.65	21.25	20.20	21.23	2,372,296	+0.30(+1.43%)
May 13, 2020	21.60	21.61	20.77	20.93	3,507,858	-0.72(-3.34%)
May 12, 2020	22.36	22.43	21.64	21.66	1,612,649	-0.55(-2.47%)
May 11, 2020	22.41	22.43	22.03	22.21	1,338,643	-0.35(-1.55%)
May 08, 2020	22.18	22.59	22.06	22.55	1,062,539	+0.76(+3.47%)
May 07, 2020	21.86	22.21	21.72	21.80	1,273,362	+0.28(+1.31%)
May 06, 2020	22.16	22.21	21.51	21.52	1,215,094	-0.50(-2.26%)
May 05, 2020	22.41	22.52	22.00	22.01	1,309,893	-0.10(-0.45%)
May 04, 2020	21.92	22.13	21.66	22.11	1,546,322	+0.00(+0.00%)
May 01, 2020	22.61	22.61	22.01	22.11	1,681,381	-1.01(-4.38%)
Apr 30, 2020	23.63	23.63	23.00	23.13	1,862,641	-0.68(-2.86%)
Apr 29, 2020	23.62	24.05	23.52	23.81	1,767,782	+0.80(+3.47%)
Apr 28, 2020	22.90	23.24	22.66	23.01	2,748,528	+0.61(+2.74%)
Apr 27, 2020	21.84	22.50	21.71	22.40	1,273,435	+0.75(+3.45%)
Apr 24, 2020	21.59	21.79	21.27	21.65	1,190,015	+0.26(+1.20%)
Apr 23, 2020	21.42	21.83	21.30	21.39	1,018,946	+0.09(+0.43%)
Apr 22, 2020	21.58	21.62	21.17	21.30	1,194,326	+0.18(+0.87%)
Apr 21, 2020	21.18	21.50	20.97	21.12	1,215,877	-0.61(-2.79%)
Apr 20, 2020	21.91	22.26	21.60	21.72	1,768,284	-0.64(-2.86%)
Apr 17, 2020	22.04	22.42	21.90	22.36	1,378,641	+1.08(+5.07%)
Apr 16, 2020	21.73	21.74	21.16	21.28	1,222,975	-0.41(-1.88%)
Apr 15, 2020	22.09	22.09	21.41	21.69	2,175,354	-1.13(-4.95%)
Apr 14, 2020	22.93	23.10	22.52	22.82	1,551,711	+0.39(+1.74%)
Apr 13, 2020	23.10	23.14	22.11	22.43	2,255,934	-0.61(-2.67%)
Apr 09, 2020	22.67	23.51	22.60	23.04	2,633,297	+0.91(+4.09%)
Apr 08, 2020	21.29	22.25	21.13	22.14	1,593,692	+1.19(+5.67%)
Apr 07, 2020	21.47	21.85	20.93	20.95	2,001,358	+0.46(+2.23%)
Apr 06, 2020	19.95	20.64	19.88	20.49	1,650,416	+1.40(+7.35%)
Apr 03, 2020	19.31	19.59	18.84	19.09	1,346,622	-0.24(-1.25%)
Apr 02, 2020	19.06	19.90	18.89	19.33	1,821,954	+0.19(+1.00%)
Apr 01, 2020	19.66	19.66	18.92	19.14	3,768,736	-1.30(-6.34%)
Mar 31, 2020	20.85	20.95	20.20	20.44	1,787,716	-0.47(-2.23%)
Mar 30, 2020	20.77	20.97	20.19	20.90	2,490,014	+0.26(+1.25%)
Mar 27, 2020	20.57	21.33	20.23	20.64	2,767,273	-0.71(-3.31%)
Mar 26, 2020	20.39	21.52	20.25	21.35	4,856,643	+1.23(+6.11%)
Mar 25, 2020	19.84	21.20	19.09	20.12	4,655,834	+0.68(+3.50%)
Mar 24, 2020	18.64	19.49	18.53	19.44	4,297,679	+1.98(+11.32%)
Mar 23, 2020	18.43	18.43	17.27	17.46	3,506,661	-1.09(-5.87%)
Mar 20, 2020	19.53	19.85	18.47	18.55	2,908,111	-0.74(-3.85%)
Mar 19, 2020	19.18	19.93	18.28	19.29	2,804,511	+0.11(+0.55%)
Mar 18, 2020	19.69	20.00	18.24	19.19	4,581,594	-1.70(-8.13%)
Mar 17, 2020	20.14	20.98	19.07	20.89	3,299,131	+1.26(+6.41%)
Mar 16, 2020	20.62	21.28	19.59	19.63	4,350,701	-3.18(-13.93%)
Mar 13, 2020	22.29	22.85	20.89	22.81	4,455,744	+1.97(+9.45%)
Mar 12, 2020	22.14	22.24	20.63	20.84	6,010,645	-2.88(-12.16%)
Mar 11, 2020	24.55	24.62	23.45	23.72	3,536,687	-1.58(-6.23%)
Mar 10, 2020	25.33	25.37	23.79	25.30	2,788,768	+0.87(+3.54%)
Mar 09, 2020	25.35	26.14	24.19	24.43	6,271,168	-2.88(-10.53%)
Mar 06, 2020	27.26	27.63	26.73	27.31	3,125,203	-0.72(-2.56%)
Mar 05, 2020	28.49	28.56	27.77	28.02	2,308,510	-1.11(-3.81%)
Mar 04, 2020	28.69	29.14	28.39	29.14	1,602,184	+0.88(+3.12%)
Mar 03, 2020	29.01	29.52	27.94	28.25	4,226,743	-0.73(-2.51%)
Mar 02, 2020	28.25	28.98	27.58	28.98	3,524,173	+1.06(+3.80%)
Feb 28, 2020	27.59	28.01	27.04	27.92	5,145,010	-0.37(-1.30%)
Feb 27, 2020	29.10	29.48	28.27	28.29	4,660,779	-1.28(-4.34%)
Feb 26, 2020	30.17	30.34	29.55	29.57	3,099,190	-0.45(-1.50%)
Feb 25, 2020	31.34	31.35	29.94	30.02	2,831,265	-1.19(-3.82%)
Feb 24, 2020	31.48	31.49	31.10	31.21	2,445,240	-0.99(-3.07%)
Feb 21, 2020	32.28	32.28	32.08	32.20	662,087	-0.20(-0.63%)
Feb 20, 2020	32.11	32.44	32.08	32.40	729,560	+0.25(+0.79%)
Feb 19, 2020	32.29	32.29	32.09	32.15	536,511	-0.03(-0.10%)
Feb 18, 2020	32.27	32.30	31.96	32.18	637,714	-0.10(-0.30%)
Feb 14, 2020	32.31	32.33	32.14	32.28	551,657	-0.03(-0.10%)
Feb 13, 2020	32.35	32.35	32.16	32.31	697,171	-0.16(-0.50%)
Feb 12, 2020	32.44	32.58	32.39	32.48	402,377	+0.24(+0.73%)
Feb 11, 2020	32.22	32.38	32.18	32.24	702,817	+0.17(+0.53%)
Feb 10, 2020	31.94	32.07	31.82	32.07	632,959	+0.13(+0.41%)
Feb 07, 2020	32.06	32.08	31.87	31.94	789,778	-0.25(-0.76%)
Feb 06, 2020	32.44	32.48	32.18	32.18	601,038	-0.09(-0.28%)
Feb 05, 2020	31.90	32.30	31.86	32.27	877,030	+0.65(+2.04%)
Feb 04, 2020	31.64	31.78	31.59	31.63	562,084	+0.40(+1.28%)
Feb 03, 2020	31.33	31.52	31.20	31.23	1,040,866	+0.08(+0.26%)
Jan 31, 2020	31.63	31.63	31.02	31.14	1,382,205	-0.60(-1.88%)
Jan 30, 2020	31.53	31.77	31.34	31.74	695,748	+0.00(+0.00%)
Jan 29, 2020	32.00	32.05	31.73	31.74	548,268	-0.14(-0.44%)
Jan 28, 2020	31.76	31.97	31.68	31.88	454,216	+0.25(+0.80%)
Jan 27, 2020	31.76	31.78	31.59	31.63	1,088,884	-0.51(-1.58%)
Jan 24, 2020	32.52	32.52	31.96	32.13	541,618	-0.35(-1.08%)
Jan 23, 2020	32.34	32.51	32.11	32.48	460,999	+0.09(+0.28%)
Jan 22, 2020	32.54	32.55	32.37	32.39	389,370	-0.05(-0.15%)
Jan 21, 2020	32.49	32.50	32.30	32.44	751,794	-0.14(-0.43%)
Jan 17, 2020	32.65	32.66	32.53	32.58	662,087	-0.01(-0.03%)
Jan 16, 2020	32.42	32.59	32.41	32.59	772,424	+0.33(+1.01%)
Jan 15, 2020	32.22	32.41	32.19	32.26	968,380	+0.05(+0.15%)
Jan 14, 2020	32.12	32.24	32.05	32.22	1,064,362	+0.09(+0.28%)
Jan 13, 2020	31.97	32.13	31.86	32.13	594,604	+0.22(+0.69%)
Jan 10, 2020	32.02	32.03	31.86	31.90	852,951	-0.06(-0.18%)
Jan 09, 2020	31.98	31.98	31.79	31.96	759,715	+0.04(+0.13%)
Jan 08, 2020	31.93	32.03	31.77	31.92	966,643	+0.04(+0.13%)
Jan 07, 2020	31.93	31.95	31.74	31.88	525,539	-0.07(-0.20%)
Jan 06, 2020	31.70	31.96	31.69	31.95	749,215	+0.11(+0.33%)
Jan 03, 2020	31.76	31.89	31.73	31.84	1,006,475	-0.14(-0.43%)
Jan 02, 2020	32.37	32.41	31.85	31.98	1,000,984	-0.25(-0.79%)
Dec 31, 2019	32.04	32.25	32.00	32.23	569,409	+0.17(+0.54%)
Dec 30, 2019	32.19	32.20	32.03	32.06	428,257	-0.11(-0.33%)
Dec 27, 2019	32.24	32.26	32.11	32.17	596,955	-0.02(-0.05%)
Dec 26, 2019	32.16	32.21	32.08	32.18	425,006	+0.10(+0.31%)
Dec 24, 2019	32.17	32.17	32.05	32.08	305,333	-0.03(-0.10%)
Dec 23, 2019	32.23	32.26	32.11	32.12	723,020	-0.07(-0.23%)
Dec 20, 2019	32.11	32.25	32.03	32.19	557,656	+0.24(+0.76%)
Dec 19, 2019	31.92	31.96	31.85	31.95	591,426	+0.05(+0.15%)
Dec 18, 2019	31.76	31.93	31.75	31.90	533,990	+0.22(+0.69%)
Dec 17, 2019	31.71	31.78	31.64	31.68	909,290	+0.00(+0.00%)
Dec 16, 2019	31.63	31.71	31.58	31.68	724,610	+0.24(+0.77%)
Dec 13, 2019	31.66	31.71	31.35	31.44	969,427	-0.19(-0.61%)
Dec 12, 2019	31.36	31.73	31.33	31.63	805,384	+0.31(+1.00%)
Dec 11, 2019	31.41	31.45	31.29	31.32	354,165	-0.06(-0.18%)
Dec 10, 2019	31.42	31.44	31.29	31.38	440,347	-0.06(-0.18%)
Dec 09, 2019	31.38	31.50	31.36	31.43	358,290	+0.01(+0.03%)
Dec 06, 2019	31.33	31.51	31.33	31.42	1,064,646	+0.27(+0.88%)
Dec 05, 2019	31.20	31.22	31.04	31.15	340,269	+0.04(+0.13%)
Dec 04, 2019	31.00	31.26	30.97	31.11	395,042	+0.19(+0.63%)
Dec 03, 2019	30.93	30.93	30.71	30.92	1,078,501	-0.23(-0.73%)
Dec 02, 2019	31.39	31.43	31.14	31.14	654,860	-0.23(-0.75%)
Nov 29, 2019	31.49	31.49	31.34	31.38	154,607	-0.15(-0.49%)
Nov 27, 2019	31.41	31.53	31.35	31.53	423,279	+0.19(+0.59%)
Nov 26, 2019	31.44	31.44	31.27	31.34	721,694	-0.06(-0.21%)
Nov 25, 2019	31.29	31.43	31.23	31.41	441,331	+0.19(+0.62%)
Nov 22, 2019	31.15	31.25	31.08	31.21	340,582	+0.19(+0.60%)
Nov 21, 2019	31.11	31.12	30.93	31.03	385,726	-0.07(-0.23%)
Nov 20, 2019	31.21	31.25	30.94	31.10	631,163	-0.17(-0.54%)
Nov 19, 2019	31.57	31.57	31.23	31.27	455,458	-0.35(-1.12%)
Nov 18, 2019	31.64	31.67	31.54	31.63	566,530	-0.02(-0.05%)
Nov 15, 2019	31.55	31.64	31.45	31.64	389,804	+0.24(+0.77%)
Nov 14, 2019	31.38	31.50	31.34	31.40	906,127	+0.04(+0.13%)
Nov 13, 2019	31.38	31.46	31.26	31.36	556,407	-0.08(-0.26%)
Nov 12, 2019	31.52	31.67	31.40	31.44	479,376	-0.07(-0.23%)
Nov 11, 2019	31.54	31.54	31.44	31.51	352,156	-0.15(-0.48%)
Nov 08, 2019	31.58	31.67	31.38	31.67	490,106	-0.01(-0.03%)
Nov 07, 2019	31.76	31.82	31.60	31.67	594,778	+0.07(+0.23%)
Nov 06, 2019	31.67	31.75	31.48	31.60	334,159	-0.06(-0.18%)
Nov 05, 2019	31.69	31.81	31.54	31.66	589,474	-0.02(-0.05%)
Nov 04, 2019	31.50	31.70	31.46	31.67	874,985	+0.34(+1.08%)
Nov 01, 2019	31.03	31.33	30.99	31.33	456,631	+0.46(+1.49%)
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%)