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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.14	23.15	22.68	23.05	3,986,855	-0.19(-0.81%)
May 28, 2020	23.79	23.79	23.15	23.24	2,092,151	-0.30(-1.29%)
May 27, 2020	23.46	23.63	23.05	23.54	3,337,686	+0.60(+2.61%)
May 26, 2020	22.72	23.10	22.72	22.94	2,870,671	+0.88(+3.98%)
May 22, 2020	22.00	22.06	21.76	22.06	1,087,877	+0.07(+0.30%)
May 21, 2020	22.05	22.19	21.83	22.00	1,156,401	-0.07(-0.33%)
May 20, 2020	22.04	22.18	21.96	22.07	1,817,942	+0.36(+1.66%)
May 19, 2020	22.06	22.07	21.68	21.71	2,470,106	-0.42(-1.89%)
May 18, 2020	21.68	22.26	21.68	22.13	2,945,928	+1.23(+5.89%)
May 15, 2020	20.87	21.04	20.60	20.90	2,007,134	-0.08(-0.39%)
May 14, 2020	20.40	21.00	19.95	20.98	2,401,121	+0.30(+1.43%)
May 13, 2020	21.34	21.35	20.52	20.68	3,550,482	-0.71(-3.34%)
May 12, 2020	22.09	22.16	21.38	21.40	1,632,244	-0.54(-2.47%)
May 11, 2020	22.14	22.16	21.77	21.94	1,354,909	-0.34(-1.55%)
May 08, 2020	21.91	22.32	21.79	22.28	1,075,450	+0.75(+3.47%)
May 07, 2020	21.59	21.95	21.46	21.54	1,288,835	+0.28(+1.31%)
May 06, 2020	21.89	21.94	21.25	21.26	1,229,858	-0.49(-2.26%)
May 05, 2020	22.14	22.25	21.73	21.75	1,325,810	-0.10(-0.45%)
May 04, 2020	21.65	21.86	21.40	21.85	1,565,111	+0.00(+0.00%)
May 01, 2020	22.34	22.34	21.75	21.85	1,701,812	-1.00(-4.38%)
Apr 30, 2020	23.34	23.34	22.72	22.85	1,885,274	-0.67(-2.86%)
Apr 29, 2020	23.33	23.76	23.24	23.52	1,789,262	+0.79(+3.47%)
Apr 28, 2020	22.62	22.96	22.39	22.74	2,781,925	+0.61(+2.74%)
Apr 27, 2020	21.58	22.23	21.45	22.13	1,288,909	+0.74(+3.45%)
Apr 24, 2020	21.33	21.53	21.01	21.39	1,204,475	+0.25(+1.20%)
Apr 23, 2020	21.16	21.57	21.04	21.13	1,031,327	+0.09(+0.43%)
Apr 22, 2020	21.32	21.36	20.91	21.04	1,208,838	+0.18(+0.87%)
Apr 21, 2020	20.92	21.24	20.72	20.86	1,230,652	-0.60(-2.79%)
Apr 20, 2020	21.64	22.00	21.34	21.46	1,789,770	-0.63(-2.86%)
Apr 17, 2020	21.78	22.15	21.64	22.10	1,395,393	+1.07(+5.07%)
Apr 16, 2020	21.47	21.48	20.91	21.03	1,237,835	-0.40(-1.88%)
Apr 15, 2020	21.82	21.82	21.15	21.43	2,201,787	-1.12(-4.95%)
Apr 14, 2020	22.65	22.82	22.25	22.55	1,570,566	+0.39(+1.74%)
Apr 13, 2020	22.83	22.86	21.84	22.16	2,283,346	-0.61(-2.67%)
Apr 09, 2020	22.40	23.23	22.33	22.77	2,665,294	+0.89(+4.09%)
Apr 08, 2020	21.04	21.98	20.88	21.87	1,613,057	+1.17(+5.67%)
Apr 07, 2020	21.22	21.59	20.68	20.70	2,025,676	+0.45(+2.23%)
Apr 06, 2020	19.71	20.40	19.64	20.25	1,670,470	+1.39(+7.35%)
Apr 03, 2020	19.08	19.35	18.62	18.86	1,362,984	-0.24(-1.25%)
Apr 02, 2020	18.83	19.67	18.66	19.10	1,844,092	+0.19(+1.00%)
Apr 01, 2020	19.42	19.42	18.70	18.91	3,814,529	-1.28(-6.34%)
Mar 31, 2020	20.60	20.70	19.95	20.19	1,809,438	-0.46(-2.23%)
Mar 30, 2020	20.52	20.72	19.94	20.65	2,520,270	+0.25(+1.25%)
Mar 27, 2020	20.32	21.07	19.99	20.40	2,800,898	-0.70(-3.31%)
Mar 26, 2020	20.15	21.27	20.00	21.09	4,915,656	+1.21(+6.11%)
Mar 25, 2020	19.60	20.95	18.86	19.88	4,712,407	+0.67(+3.50%)
Mar 24, 2020	18.42	19.26	18.31	19.21	4,349,900	+1.95(+11.32%)
Mar 23, 2020	18.20	18.20	17.06	17.25	3,549,271	-1.08(-5.87%)
Mar 20, 2020	19.30	19.61	18.25	18.33	2,943,447	-0.73(-3.85%)
Mar 19, 2020	18.95	19.69	18.06	19.06	2,838,588	+0.11(+0.55%)
Mar 18, 2020	19.45	19.76	18.02	18.96	4,637,265	-1.68(-8.13%)
Mar 17, 2020	19.90	20.73	18.84	20.64	3,339,218	+1.24(+6.41%)
Mar 16, 2020	20.38	21.02	19.35	19.39	4,403,566	-3.14(-13.93%)
Mar 13, 2020	22.02	22.57	20.64	22.53	4,509,885	+1.94(+9.45%)
Mar 12, 2020	21.88	21.97	20.38	20.59	6,083,680	-2.85(-12.16%)
Mar 11, 2020	24.25	24.32	23.17	23.44	3,579,662	-1.56(-6.23%)
Mar 10, 2020	25.03	25.07	23.51	24.99	2,822,654	+0.86(+3.54%)
Mar 09, 2020	25.04	25.82	23.90	24.14	6,347,368	-2.84(-10.53%)
Mar 06, 2020	26.93	27.30	26.41	26.98	3,163,177	-0.71(-2.56%)
Mar 05, 2020	28.15	28.21	27.44	27.69	2,336,560	-1.10(-3.81%)
Mar 04, 2020	28.34	28.79	28.05	28.79	1,621,652	+0.87(+3.12%)
Mar 03, 2020	28.66	29.17	27.61	27.91	4,278,102	-0.72(-2.51%)
Mar 02, 2020	27.91	28.63	27.24	28.63	3,566,995	+1.05(+3.80%)
Feb 28, 2020	27.26	27.67	26.72	27.58	5,207,526	-0.36(-1.30%)
Feb 27, 2020	28.75	29.12	27.93	27.95	4,717,412	-1.27(-4.34%)
Feb 26, 2020	29.81	29.98	29.20	29.21	3,136,848	-0.44(-1.50%)
Feb 25, 2020	30.96	30.97	29.58	29.66	2,865,667	-1.18(-3.82%)
Feb 24, 2020	31.10	31.11	30.72	30.84	2,474,952	-0.98(-3.07%)
Feb 21, 2020	31.89	31.89	31.69	31.81	670,132	-0.20(-0.63%)
Feb 20, 2020	31.72	32.05	31.69	32.01	738,425	+0.25(+0.79%)
Feb 19, 2020	31.90	31.90	31.71	31.76	543,030	-0.03(-0.10%)
Feb 18, 2020	31.88	31.91	31.58	31.80	645,463	-0.10(-0.30%)
Feb 14, 2020	31.93	31.94	31.76	31.89	558,360	-0.03(-0.10%)
Feb 13, 2020	31.96	31.96	31.77	31.93	705,642	-0.16(-0.50%)
Feb 12, 2020	32.05	32.19	32.01	32.09	407,266	+0.23(+0.73%)
Feb 11, 2020	31.83	31.99	31.80	31.85	711,357	+0.17(+0.53%)
Feb 10, 2020	31.55	31.68	31.44	31.68	640,650	+0.13(+0.41%)
Feb 07, 2020	31.67	31.69	31.49	31.55	799,375	-0.24(-0.76%)
Feb 06, 2020	32.05	32.09	31.80	31.80	608,341	-0.09(-0.28%)
Feb 05, 2020	31.51	31.91	31.47	31.88	887,687	+0.64(+2.04%)
Feb 04, 2020	31.26	31.40	31.21	31.25	568,914	+0.40(+1.28%)
Feb 03, 2020	30.96	31.14	30.83	30.85	1,053,513	+0.08(+0.26%)
Jan 31, 2020	31.25	31.25	30.65	30.77	1,399,000	-0.59(-1.88%)
Jan 30, 2020	31.15	31.38	30.96	31.36	704,202	+0.00(+0.00%)
Jan 29, 2020	31.62	31.67	31.35	31.36	554,930	-0.14(-0.44%)
Jan 28, 2020	31.38	31.59	31.30	31.50	459,735	+0.25(+0.80%)
Jan 27, 2020	31.38	31.40	31.21	31.25	1,102,115	-0.50(-1.58%)
Jan 24, 2020	32.13	32.13	31.58	31.75	548,199	-0.35(-1.08%)
Jan 23, 2020	31.95	32.12	31.72	32.09	466,600	+0.09(+0.28%)
Jan 22, 2020	32.15	32.16	31.98	32.01	394,101	-0.05(-0.15%)
Jan 21, 2020	32.10	32.11	31.91	32.05	760,929	-0.14(-0.43%)
Jan 17, 2020	32.26	32.26	32.13	32.19	670,132	-0.01(-0.03%)
Jan 16, 2020	32.03	32.20	32.02	32.20	781,810	+0.32(+1.01%)
Jan 15, 2020	31.83	32.02	31.80	31.88	980,147	+0.05(+0.15%)
Jan 14, 2020	31.73	31.85	31.67	31.83	1,077,295	+0.09(+0.28%)
Jan 13, 2020	31.59	31.74	31.48	31.74	601,829	+0.22(+0.69%)
Jan 10, 2020	31.63	31.64	31.48	31.52	863,315	-0.06(-0.18%)
Jan 09, 2020	31.59	31.59	31.41	31.58	768,946	+0.04(+0.13%)
Jan 08, 2020	31.55	31.64	31.39	31.54	978,389	+0.04(+0.13%)
Jan 07, 2020	31.55	31.57	31.36	31.50	531,924	-0.06(-0.20%)
Jan 06, 2020	31.32	31.58	31.31	31.56	758,318	+0.10(+0.33%)
Jan 03, 2020	31.38	31.51	31.35	31.46	1,018,705	-0.14(-0.43%)
Jan 02, 2020	31.98	32.02	31.47	31.59	1,013,147	-0.25(-0.79%)
Dec 31, 2019	31.65	31.86	31.62	31.84	576,328	+0.17(+0.54%)
Dec 30, 2019	31.80	31.81	31.64	31.67	433,460	-0.11(-0.33%)
Dec 27, 2019	31.85	31.88	31.72	31.78	604,209	-0.02(-0.05%)
Dec 26, 2019	31.77	31.82	31.70	31.80	430,170	+0.10(+0.31%)
Dec 24, 2019	31.79	31.79	31.67	31.70	309,043	-0.03(-0.10%)
Dec 23, 2019	31.84	31.87	31.72	31.73	731,805	-0.07(-0.23%)
Dec 20, 2019	31.72	31.86	31.65	31.80	564,432	+0.24(+0.76%)
Dec 19, 2019	31.53	31.57	31.47	31.56	598,612	+0.05(+0.15%)
Dec 18, 2019	31.38	31.55	31.36	31.52	540,479	+0.22(+0.69%)
Dec 17, 2019	31.33	31.40	31.26	31.30	920,339	+0.00(+0.00%)
Dec 16, 2019	31.25	31.33	31.20	31.30	733,415	+0.24(+0.77%)
Dec 13, 2019	31.28	31.33	30.98	31.06	981,206	-0.19(-0.61%)
Dec 12, 2019	30.98	31.35	30.95	31.25	815,170	+0.31(+1.00%)
Dec 11, 2019	31.03	31.07	30.91	30.94	358,468	-0.06(-0.18%)
Dec 10, 2019	31.04	31.07	30.92	31.00	445,698	-0.06(-0.18%)
Dec 09, 2019	31.01	31.13	30.98	31.05	362,643	+0.01(+0.03%)
Dec 06, 2019	30.96	31.13	30.96	31.05	1,077,583	+0.27(+0.88%)
Dec 05, 2019	30.82	30.85	30.66	30.78	344,403	+0.04(+0.13%)
Dec 04, 2019	30.62	30.89	30.60	30.74	399,842	+0.19(+0.63%)
Dec 03, 2019	30.56	30.56	30.34	30.54	1,091,606	-0.22(-0.73%)
Dec 02, 2019	31.01	31.05	30.77	30.77	662,817	-0.23(-0.75%)
Nov 29, 2019	31.11	31.11	30.96	31.00	156,486	-0.15(-0.49%)
Nov 27, 2019	31.03	31.15	30.97	31.15	428,423	+0.18(+0.59%)
Nov 26, 2019	31.06	31.06	30.89	30.97	730,463	-0.06(-0.21%)
Nov 25, 2019	30.92	31.05	30.86	31.03	446,694	+0.19(+0.62%)
Nov 22, 2019	30.78	30.88	30.70	30.84	344,721	+0.18(+0.60%)
Nov 21, 2019	30.74	30.74	30.56	30.66	390,413	-0.07(-0.23%)
Nov 20, 2019	30.84	30.88	30.57	30.73	638,832	-0.17(-0.54%)
Nov 19, 2019	31.19	31.19	30.85	30.89	460,992	-0.35(-1.12%)
Nov 18, 2019	31.26	31.29	31.16	31.25	573,414	-0.02(-0.05%)
Nov 15, 2019	31.17	31.26	31.07	31.26	394,540	+0.24(+0.77%)
Nov 14, 2019	31.00	31.13	30.97	31.02	917,137	+0.04(+0.13%)
Nov 13, 2019	31.00	31.09	30.89	30.98	563,168	-0.08(-0.26%)
Nov 12, 2019	31.14	31.29	31.02	31.06	485,201	-0.07(-0.23%)
Nov 11, 2019	31.16	31.16	31.06	31.13	356,435	-0.15(-0.48%)
Nov 08, 2019	31.21	31.29	31.01	31.29	496,062	-0.01(-0.03%)
Nov 07, 2019	31.38	31.44	31.22	31.29	602,005	+0.07(+0.23%)
Nov 06, 2019	31.29	31.37	31.10	31.22	338,219	-0.06(-0.18%)
Nov 05, 2019	31.31	31.43	31.17	31.28	596,637	-0.02(-0.05%)
Nov 04, 2019	31.12	31.32	31.08	31.29	885,617	+0.33(+1.08%)
Nov 01, 2019	30.66	30.96	30.62	30.96	462,179	+0.45(+1.49%)
Oct 31, 2019	30.64	30.66	30.29	30.50	302,547	-0.21(-0.67%)
Oct 30, 2019	30.82	30.82	30.52	30.71	387,104	-0.11(-0.36%)
Oct 29, 2019	30.76	30.94	30.74	30.82	303,402	+0.06(+0.21%)
Oct 28, 2019	30.83	30.89	30.76	30.76	519,502	+0.02(+0.08%)
Oct 25, 2019	30.67	30.82	30.58	30.74	401,066	+0.02(+0.05%)
Oct 24, 2019	30.93	30.93	30.57	30.72	466,524	-0.14(-0.46%)
Oct 23, 2019	30.71	30.87	30.64	30.86	419,001	+0.13(+0.41%)
Oct 22, 2019	30.50	30.84	30.40	30.74	413,109	+0.26(+0.86%)
Oct 21, 2019	30.28	30.47	30.28	30.47	411,829	+0.35(+1.16%)
Oct 18, 2019	29.91	30.19	29.88	30.12	309,709	+0.07(+0.24%)
Oct 17, 2019	30.07	30.11	29.94	30.05	328,775	+0.07(+0.24%)
Oct 16, 2019	29.99	30.13	29.91	29.98	364,686	-0.02(-0.05%)
Oct 15, 2019	29.84	30.08	29.74	29.99	445,773	+0.21(+0.70%)
Oct 14, 2019	29.78	29.82	29.60	29.79	314,159	-0.02(-0.05%)
Oct 11, 2019	29.72	30.06	29.68	29.80	617,285	+0.36(+1.22%)
Oct 10, 2019	29.21	29.52	29.21	29.44	654,145	+0.25(+0.85%)
Oct 09, 2019	29.23	29.32	29.11	29.20	573,163	+0.14(+0.49%)
Oct 08, 2019	29.36	29.36	29.05	29.05	504,565	-0.46(-1.57%)
Oct 07, 2019	29.58	29.72	29.46	29.52	438,369	-0.13(-0.43%)
Oct 04, 2019	29.43	29.64	29.30	29.64	847,183	+0.26(+0.90%)
Oct 03, 2019	29.13	29.38	28.82	29.38	702,637	+0.21(+0.71%)
Oct 02, 2019	29.68	29.68	29.11	29.17	863,150	-0.61(-2.06%)
Oct 01, 2019	30.34	30.34	29.76	29.79	574,829	-0.48(-1.58%)
Sep 30, 2019	30.24	30.34	30.20	30.27	411,576	+0.07(+0.24%)
Sep 27, 2019	30.21	30.33	30.01	30.19	367,685	+0.05(+0.16%)
Sep 26, 2019	30.15	30.20	29.97	30.15	708,343	+0.02(+0.05%)
Sep 25, 2019	29.99	30.16	29.94	30.13	381,828	+0.15(+0.51%)
Sep 24, 2019	30.26	30.26	29.84	29.98	540,609	-0.18(-0.61%)
Sep 23, 2019	30.01	30.22	29.93	30.16	351,933	+0.08(+0.26%)
Sep 20, 2019	30.21	30.34	30.05	30.08	466,070	-0.07(-0.24%)
Sep 19, 2019	30.34	30.42	30.12	30.16	433,957	-0.15(-0.49%)
Sep 18, 2019	30.33	30.37	30.08	30.31	657,821	-0.06(-0.18%)
Sep 17, 2019	30.52	30.52	30.29	30.36	336,575	-0.17(-0.54%)
Sep 16, 2019	30.45	30.56	30.37	30.53	407,762	+0.07(+0.23%)
Sep 13, 2019	30.60	30.76	30.42	30.45	504,851	-0.07(-0.23%)
Sep 12, 2019	30.64	30.64	30.30	30.53	524,552	-0.06(-0.21%)
Sep 11, 2019	30.28	30.59	30.04	30.59	663,903	+0.35(+1.15%)
Sep 10, 2019	29.76	30.24	29.75	30.24	478,531	+0.43(+1.43%)
Sep 09, 2019	29.37	29.82	29.34	29.82	612,484	+0.57(+1.97%)
Sep 06, 2019	29.15	29.29	29.09	29.24	486,947	+0.13(+0.46%)
Sep 05, 2019	28.93	29.16	28.90	29.11	397,958	+0.41(+1.43%)
Sep 04, 2019	28.55	28.71	28.54	28.70	472,407	+0.37(+1.31%)
Sep 03, 2019	28.27	28.33	28.08	28.33	636,983	-0.06(-0.22%)
Aug 30, 2019	28.42	28.59	28.33	28.39	645,665	+0.10(+0.36%)
Aug 29, 2019	28.19	28.30	28.14	28.29	585,896	+0.31(+1.10%)
Aug 28, 2019	27.64	28.00	27.62	27.98	1,309,734	+0.33(+1.20%)
Aug 27, 2019	28.14	28.14	27.65	27.65	609,614	-0.32(-1.15%)
Aug 26, 2019	28.01	28.04	27.85	27.97	454,757	+0.17(+0.59%)
Aug 23, 2019	28.48	28.56	27.68	27.81	722,739	-0.76(-2.67%)
Aug 22, 2019	28.50	28.66	28.43	28.57	447,085	+0.11(+0.39%)
Aug 21, 2019	28.45	28.49	28.39	28.46	364,657	+0.21(+0.75%)
Aug 20, 2019	28.60	28.60	28.23	28.25	406,971	-0.35(-1.24%)
Aug 19, 2019	28.51	28.68	28.45	28.60	499,299	+0.35(+1.25%)
Aug 16, 2019	27.94	28.30	27.93	28.25	347,529	+0.44(+1.59%)
Aug 15, 2019	28.01	28.01	27.62	27.81	893,219	-0.13(-0.48%)
Aug 14, 2019	28.39	28.51	27.93	27.94	758,654	-0.89(-3.09%)
Aug 13, 2019	28.51	29.09	28.42	28.83	681,281	+0.28(+0.97%)
Aug 12, 2019	28.76	28.79	28.45	28.56	524,779	-0.32(-1.09%)
Aug 09, 2019	29.08	29.10	28.73	28.87	544,975	-0.28(-0.95%)
Aug 08, 2019	28.84	29.15	28.75	29.15	654,083	+0.37(+1.29%)
Aug 07, 2019	28.54	28.86	28.29	28.78	1,123,712	-0.02(-0.05%)
Aug 06, 2019	28.79	28.85	28.49	28.79	623,640	+0.17(+0.58%)
Aug 05, 2019	29.11	29.13	28.38	28.63	1,088,379	-0.79(-2.68%)
Aug 02, 2019	29.45	29.54	29.34	29.42	606,684	-0.07(-0.24%)
Aug 01, 2019	29.94	30.05	29.43	29.49	824,451	-0.37(-1.24%)
Jul 31, 2019	30.08	30.18	29.65	29.86	748,722	-0.25(-0.84%)
Jul 30, 2019	29.94	30.11	29.84	30.11	273,621	+0.07(+0.24%)
Jul 29, 2019	30.09	30.12	30.00	30.04	378,981	-0.04(-0.13%)
Jul 26, 2019	30.03	30.12	29.93	30.08	275,661	+0.09(+0.29%)
Jul 25, 2019	30.16	30.16	29.94	29.99	283,219	-0.20(-0.65%)
Jul 24, 2019	30.01	30.22	29.97	30.19	360,418	+0.17(+0.58%)
Jul 23, 2019	29.86	30.01	29.76	30.01	628,556	+0.22(+0.74%)
Jul 22, 2019	29.94	29.97	29.75	29.79	415,087	-0.09(-0.29%)
Jul 19, 2019	30.09	30.12	29.88	29.88	301,945	-0.17(-0.58%)
Jul 18, 2019	29.89	30.08	29.81	30.05	338,796	+0.14(+0.47%)
Jul 17, 2019	30.19	30.19	29.90	29.91	638,706	-0.24(-0.81%)
Jul 16, 2019	30.19	30.25	30.10	30.16	571,460	-0.08(-0.26%)
Jul 15, 2019	30.27	30.31	30.19	30.23	408,366	-0.03(-0.10%)
Jul 12, 2019	30.15	30.28	30.10	30.27	427,269	+0.19(+0.63%)
Jul 11, 2019	30.23	30.24	29.95	30.08	880,647	-0.09(-0.29%)
Jul 10, 2019	30.27	30.28	30.14	30.16	431,520	+0.02(+0.05%)
Jul 09, 2019	30.12	30.17	30.05	30.15	327,630	-0.06(-0.18%)
Jul 08, 2019	30.18	30.28	30.13	30.20	301,216	-0.06(-0.18%)
Jul 05, 2019	30.16	30.26	29.96	30.26	297,120	-0.03(-0.10%)
Jul 03, 2019	30.04	30.29	30.04	30.29	358,830	+0.31(+1.02%)
Jul 02, 2019	29.89	29.98	29.81	29.98	397,845	+0.08(+0.26%)
Jul 01, 2019	30.28	30.31	29.75	29.90	999,318	-0.06(-0.18%)
Jun 28, 2019	29.73	29.96	29.73	29.96	500,153	+0.32(+1.09%)
Jun 27, 2019	29.50	29.67	29.50	29.64	404,315	+0.21(+0.72%)
Jun 26, 2019	29.55	29.57	29.42	29.42	839,118	-0.05(-0.16%)
Jun 25, 2019	29.71	29.72	29.47	29.47	515,435	-0.25(-0.85%)
Jun 24, 2019	29.97	29.97	29.70	29.72	897,088	-0.19(-0.63%)
Jun 21, 2019	29.89	29.97	29.78	29.91	368,734	-0.04(-0.13%)
Jun 20, 2019	29.95	29.98	29.75	29.95	785,622	+0.26(+0.89%)
Jun 19, 2019	29.64	29.75	29.55	29.68	447,343	+0.08(+0.26%)
Jun 18, 2019	29.54	29.77	29.54	29.61	400,229	+0.16(+0.55%)
Jun 17, 2019	29.41	29.52	29.37	29.44	468,068	+0.04(+0.13%)
Jun 14, 2019	29.50	29.50	29.31	29.40	382,595	-0.09(-0.29%)
Jun 13, 2019	29.30	29.49	29.29	29.49	384,527	+0.30(+1.01%)
Jun 12, 2019	29.26	29.33	29.17	29.19	369,323	-0.09(-0.29%)
Jun 11, 2019	29.29	29.38	29.19	29.28	349,695	+0.16(+0.56%)
Jun 10, 2019	29.31	29.31	29.07	29.12	924,489	-0.03(-0.11%)
Jun 07, 2019	29.24	29.33	29.15	29.15	504,686	+0.04(+0.13%)
Jun 06, 2019	29.02	29.19	28.89	29.11	405,327	+0.16(+0.56%)
Jun 05, 2019	28.90	28.97	28.67	28.95	393,386	+0.18(+0.62%)
Jun 04, 2019	28.48	28.77	28.41	28.77	604,675	+0.53(+1.87%)