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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.62	36.62	36.30	36.51	2,000,470	+0.08(+0.22%)
May 27, 2021	36.47	36.59	36.36	36.43	1,919,978	+0.19(+0.53%)
May 26, 2021	36.11	36.26	35.95	36.24	1,709,137	+0.21(+0.58%)
May 25, 2021	36.61	36.61	35.97	36.03	2,301,935	-0.53(-1.44%)
May 24, 2021	36.54	36.67	36.34	36.56	1,334,297	+0.21(+0.58%)
May 21, 2021	36.34	36.54	36.18	36.34	2,448,843	+0.17(+0.46%)
May 20, 2021	36.17	36.32	35.89	36.18	2,158,170	+0.03(+0.07%)
May 19, 2021	36.10	36.15	35.56	36.15	2,398,446	-0.35(-0.96%)
May 18, 2021	36.85	36.86	36.48	36.50	5,522,646	-0.39(-1.07%)
May 17, 2021	36.65	36.93	36.57	36.90	5,012,622	+0.24(+0.65%)
May 14, 2021	36.26	36.73	36.26	36.66	6,729,270	+0.60(+1.65%)
May 13, 2021	35.44	36.22	35.35	36.06	6,869,901	+0.59(+1.66%)
May 12, 2021	36.23	36.31	35.42	35.48	7,918,512	-0.68(-1.87%)
May 11, 2021	36.35	36.54	35.92	36.15	2,200,856	-0.55(-1.51%)
May 10, 2021	36.85	37.19	36.69	36.70	2,359,184	+0.11(+0.29%)
May 07, 2021	36.15	36.62	36.00	36.60	1,682,171	+0.26(+0.72%)
May 06, 2021	35.94	36.34	35.70	36.34	1,713,084	+0.48(+1.35%)
May 05, 2021	35.87	35.88	35.53	35.85	1,425,633	+0.08(+0.22%)
May 04, 2021	35.56	35.78	35.39	35.77	1,742,146	+0.16(+0.44%)
May 03, 2021	35.54	35.86	35.38	35.62	1,617,091	+0.36(+1.02%)
Apr 30, 2021	35.44	35.45	35.13	35.26	1,773,883	-0.25(-0.69%)
Apr 29, 2021	35.34	35.65	35.22	35.50	1,487,156	+0.39(+1.12%)
Apr 28, 2021	34.99	35.21	34.99	35.11	1,191,758	+0.21(+0.60%)
Apr 27, 2021	34.84	34.94	34.69	34.90	1,255,558	+0.10(+0.28%)
Apr 26, 2021	34.75	34.99	34.70	34.80	1,527,963	+0.14(+0.40%)
Apr 23, 2021	34.32	34.76	34.21	34.66	1,179,814	+0.41(+1.20%)
Apr 22, 2021	34.79	34.79	34.21	34.25	1,331,137	-0.49(-1.41%)
Apr 21, 2021	34.20	34.77	34.06	34.74	1,207,000	+0.52(+1.51%)
Apr 20, 2021	34.45	34.45	34.06	34.22	1,295,822	-0.30(-0.86%)
Apr 19, 2021	34.68	34.72	34.45	34.52	1,628,501	-0.13(-0.38%)
Apr 16, 2021	34.68	34.83	34.56	34.65	1,149,249	+0.16(+0.46%)
Apr 15, 2021	34.54	34.54	34.22	34.49	1,517,862	+0.09(+0.25%)
Apr 14, 2021	34.24	34.60	34.19	34.41	1,547,038	+0.20(+0.59%)
Apr 13, 2021	34.26	34.27	33.91	34.21	1,273,001	-0.14(-0.41%)
Apr 12, 2021	34.23	34.35	34.18	34.35	1,090,511	+0.18(+0.51%)
Apr 09, 2021	34.21	34.29	34.03	34.17	1,291,237	+0.10(+0.28%)
Apr 08, 2021	34.29	34.30	33.90	34.07	1,170,673	-0.23(-0.66%)
Apr 07, 2021	34.28	34.42	34.12	34.30	1,165,757	+0.08(+0.23%)
Apr 06, 2021	34.20	34.33	34.12	34.22	1,141,178	+0.04(+0.13%)
Apr 05, 2021	34.44	34.44	34.04	34.18	2,062,675	+0.02(+0.05%)
Apr 01, 2021	33.84	34.16	33.61	34.16	1,673,636	+0.40(+1.19%)
Mar 31, 2021	33.95	33.99	33.69	33.76	1,484,805	-0.20(-0.59%)
Mar 30, 2021	33.80	34.04	33.71	33.96	1,334,662	+0.18(+0.55%)
Mar 29, 2021	33.89	34.04	33.52	33.78	1,531,497	-0.33(-0.98%)
Mar 26, 2021	33.87	34.14	33.64	34.11	2,521,802	+0.53(+1.57%)
Mar 25, 2021	32.83	33.65	32.51	33.58	2,465,643	+0.64(+1.94%)
Mar 24, 2021	33.02	33.48	32.93	32.94	2,141,785	+0.08(+0.24%)
Mar 23, 2021	33.19	33.38	32.72	32.86	2,114,722	-0.59(-1.76%)
Mar 22, 2021	33.60	33.63	33.29	33.45	1,757,952	-0.18(-0.55%)
Mar 19, 2021	33.84	34.02	33.40	33.64	2,522,943	-0.21(-0.63%)
Mar 18, 2021	34.24	34.47	33.76	33.85	1,963,865	-0.33(-0.96%)
Mar 17, 2021	34.07	34.20	33.81	34.18	1,373,157	+0.22(+0.64%)
Mar 16, 2021	34.29	34.29	33.78	33.96	2,162,067	-0.47(-1.38%)
Mar 15, 2021	34.38	34.48	34.05	34.44	2,061,230	+0.05(+0.15%)
Mar 12, 2021	34.25	34.38	34.17	34.38	1,341,260	+0.41(+1.22%)
Mar 11, 2021	34.00	34.33	33.83	33.97	1,492,645	-0.05(-0.15%)
Mar 10, 2021	33.47	34.11	33.46	34.02	1,548,047	+0.61(+1.83%)
Mar 09, 2021	33.73	33.92	33.32	33.41	2,145,783	-0.39(-1.15%)
Mar 08, 2021	33.36	34.05	33.26	33.80	2,475,740	+0.66(+1.98%)
Mar 05, 2021	32.81	33.25	32.13	33.14	2,591,171	+0.73(+2.26%)
Mar 04, 2021	32.72	32.95	31.87	32.41	3,130,778	-0.30(-0.92%)
Mar 03, 2021	32.42	33.08	32.42	32.71	2,077,183	+0.35(+1.09%)
Mar 02, 2021	32.49	32.58	32.29	32.36	1,258,592	-0.10(-0.32%)
Mar 01, 2021	32.24	32.73	32.23	32.46	1,728,632	+0.70(+2.20%)
Feb 26, 2021	32.25	32.32	31.56	31.76	2,899,533	-0.52(-1.60%)
Feb 25, 2021	33.14	33.16	32.14	32.28	2,392,546	-0.75(-2.27%)
Feb 24, 2021	32.42	33.08	32.38	33.03	1,506,796	+0.67(+2.08%)
Feb 23, 2021	32.23	32.41	31.87	32.36	1,643,355	+0.28(+0.86%)
Feb 22, 2021	31.49	32.21	31.49	32.08	1,250,701	+0.58(+1.83%)
Feb 19, 2021	31.26	31.61	31.24	31.50	1,246,085	+0.36(+1.16%)
Feb 18, 2021	31.20	31.31	31.06	31.14	832,688	-0.21(-0.66%)
Feb 17, 2021	31.23	31.36	31.05	31.35	991,183	+0.14(+0.44%)
Feb 16, 2021	31.21	31.35	31.14	31.21	1,165,449	+0.16(+0.53%)
Feb 12, 2021	30.83	31.05	30.77	31.05	796,873	+0.16(+0.50%)
Feb 11, 2021	31.05	31.07	30.61	30.89	894,060	-0.09(-0.31%)
Feb 10, 2021	30.96	31.09	30.79	30.99	1,947,312	+0.18(+0.59%)
Feb 09, 2021	30.71	30.86	30.61	30.80	1,139,991	+0.09(+0.31%)
Feb 08, 2021	30.43	30.72	30.42	30.71	1,014,294	+0.40(+1.31%)
Feb 05, 2021	30.34	30.45	30.22	30.31	1,003,916	+0.16(+0.51%)
Feb 04, 2021	29.76	30.18	29.70	30.16	1,022,420	+0.44(+1.48%)
Feb 03, 2021	29.41	29.79	29.26	29.72	982,943	+0.36(+1.23%)
Feb 02, 2021	29.41	29.63	29.22	29.36	951,302	+0.19(+0.65%)
Feb 01, 2021	29.23	29.23	28.79	29.17	1,141,623	+0.19(+0.65%)
Jan 29, 2021	29.51	29.72	28.88	28.98	1,682,661	-0.62(-2.10%)
Jan 28, 2021	29.66	29.98	29.60	29.60	1,818,212	+0.02(+0.06%)
Jan 27, 2021	29.54	29.91	29.48	29.58	2,356,688	-0.33(-1.10%)
Jan 26, 2021	29.92	30.08	29.63	29.91	903,832	+0.10(+0.35%)
Jan 25, 2021	29.51	29.90	29.40	29.80	1,185,011	+0.09(+0.29%)
Jan 22, 2021	29.51	29.76	29.37	29.72	816,580	-0.09(-0.32%)
Jan 21, 2021	30.11	30.11	29.74	29.81	733,117	-0.25(-0.83%)
Jan 20, 2021	30.05	30.11	29.86	30.06	884,275	+0.05(+0.17%)
Jan 19, 2021	30.19	30.19	29.83	30.01	1,275,988	+0.01(+0.03%)
Jan 15, 2021	29.99	30.12	29.62	30.00	1,053,880	-0.28(-0.91%)
Jan 14, 2021	29.97	30.46	29.86	30.28	1,326,989	+0.45(+1.50%)
Jan 13, 2021	29.75	29.92	29.62	29.83	900,958	+0.05(+0.17%)
Jan 12, 2021	29.41	29.81	29.38	29.78	965,265	+0.41(+1.38%)
Jan 11, 2021	29.04	29.42	28.90	29.37	1,006,170	+0.07(+0.24%)
Jan 08, 2021	29.50	29.50	28.99	29.30	965,892	-0.11(-0.38%)
Jan 07, 2021	29.53	29.66	29.38	29.42	937,014	+0.11(+0.38%)
Jan 06, 2021	28.51	29.52	28.51	29.30	2,015,797	+1.09(+3.85%)
Jan 05, 2021	27.95	28.46	27.93	28.22	867,483	+0.27(+0.96%)
Jan 04, 2021	28.57	28.60	27.75	27.95	1,463,075	-0.47(-1.64%)
Dec 31, 2020		28.41	28.41	28.41	840,678	+0.20(+0.70%)
Dec 30, 2020	28.03	28.32	27.99	28.22	840,678	+0.27(+0.96%)
Dec 29, 2020	28.29	28.32	27.85	27.95	908,882	-0.23(-0.83%)
Dec 28, 2020	28.31	28.54	28.12	28.18	1,011,414	+0.07(+0.25%)
Dec 24, 2020	28.14	28.16	27.83	28.11	591,916	+0.03(+0.09%)
Dec 23, 2020	27.88	28.26	27.88	28.09	1,021,653	+0.35(+1.28%)
Dec 22, 2020	27.93	27.97	27.72	27.73	930,810	-0.15(-0.53%)
Dec 21, 2020	27.76	27.97	27.47	27.88	1,342,245	-0.27(-0.95%)
Dec 18, 2020	28.48	28.51	27.96	28.15	1,317,147	-0.30(-1.04%)
Dec 17, 2020	28.56	28.56	28.26	28.44	696,213	+0.01(+0.03%)
Dec 16, 2020	28.60	28.62	28.36	28.43	756,069	-0.10(-0.36%)
Dec 15, 2020	28.26	28.54	28.02	28.54	833,313	+0.52(+1.84%)
Dec 14, 2020	28.80	28.80	27.99	28.02	1,645,911	-0.44(-1.55%)
Dec 11, 2020	28.47	28.56	28.22	28.46	1,001,973	-0.21(-0.74%)
Dec 10, 2020	28.54	28.71	28.45	28.67	593,438	+0.00(+0.00%)
Dec 09, 2020	28.77	28.93	28.48	28.67	819,991	+0.03(+0.09%)
Dec 08, 2020	28.38	28.72	28.33	28.65	804,710	+0.06(+0.21%)
Dec 07, 2020	28.76	28.76	28.43	28.59	1,261,840	-0.29(-1.00%)
Dec 04, 2020	28.48	28.88	28.48	28.88	796,903	+0.57(+2.00%)
Dec 03, 2020	28.05	28.46	27.99	28.31	1,386,471	+0.25(+0.91%)
Dec 02, 2020	27.61	28.09	27.50	28.05	1,028,584	+0.40(+1.44%)
Dec 01, 2020	27.74	27.94	27.60	27.66	1,198,020	+0.40(+1.46%)
Nov 30, 2020	27.81	27.81	27.20	27.26	1,216,210	-0.64(-2.31%)
Nov 27, 2020	28.16	28.16	27.82	27.90	731,616	-0.22(-0.78%)
Nov 25, 2020	28.35	28.38	27.93	28.12	1,084,497	-0.35(-1.22%)
Nov 24, 2020	27.95	28.52	27.95	28.47	1,438,030	+0.94(+3.42%)
Nov 23, 2020	27.12	27.65	27.10	27.53	1,049,027	+0.66(+2.46%)
Nov 20, 2020	26.91	26.97	26.72	26.87	880,962	-0.10(-0.38%)
Nov 19, 2020	26.84	26.98	26.51	26.97	900,538	+0.08(+0.32%)
Nov 18, 2020	27.42	27.59	26.88	26.88	922,795	-0.42(-1.55%)
Nov 17, 2020	27.09	27.39	26.78	27.31	842,586	-0.03(-0.09%)
Nov 16, 2020	27.17	27.39	26.92	27.33	1,595,795	+0.84(+3.16%)
Nov 13, 2020	25.83	26.57	25.80	26.50	1,232,662	+0.83(+3.23%)
Nov 12, 2020	26.15	26.15	25.35	25.66	1,180,926	-0.76(-2.88%)
Nov 11, 2020	26.87	26.87	26.25	26.43	1,160,780	-0.30(-1.11%)
Nov 10, 2020	26.34	26.78	26.30	26.72	1,810,627	+0.41(+1.58%)
Nov 09, 2020	25.22	26.75	25.22	26.31	4,987,727	+2.43(+10.18%)
Nov 06, 2020	24.43	24.59	23.77	23.88	907,997	-0.52(-2.12%)
Nov 05, 2020	24.14	24.56	24.05	24.39	1,214,742	+0.50(+2.09%)
Nov 04, 2020	24.50	24.50	23.85	23.89	1,290,942	-0.69(-2.79%)
Nov 03, 2020	24.35	24.71	24.34	24.58	1,082,413	+0.52(+2.15%)
Nov 02, 2020	23.62	24.12	23.42	24.06	1,119,379	+0.69(+2.93%)
Oct 30, 2020	23.17	23.38	22.95	23.38	1,291,574	+0.09(+0.40%)
Oct 29, 2020	22.86	23.39	22.57	23.28	1,413,943	+0.41(+1.81%)
Oct 28, 2020	23.22	23.34	22.84	22.87	1,649,448	-0.76(-3.23%)
Oct 27, 2020	24.22	24.22	23.62	23.63	999,385	-0.56(-2.31%)
Oct 26, 2020	24.51	24.51	23.93	24.19	1,200,305	-0.58(-2.33%)
Oct 23, 2020	24.78	24.92	24.52	24.77	970,333	+0.10(+0.41%)
Oct 22, 2020	24.12	24.70	24.07	24.67	690,031	+0.59(+2.46%)
Oct 21, 2020	24.19	24.22	24.00	24.07	831,172	-0.12(-0.49%)
Oct 20, 2020	24.19	24.44	24.13	24.19	884,874	+0.19(+0.78%)
Oct 19, 2020	24.41	24.45	23.96	24.00	1,005,254	-0.32(-1.32%)
Oct 16, 2020	24.54	24.54	24.20	24.33	835,154	-0.14(-0.59%)
Oct 15, 2020	24.06	24.49	23.99	24.47	992,506	+0.18(+0.73%)
Oct 14, 2020	24.35	24.53	24.28	24.29	1,387,666	-0.02(-0.07%)
Oct 13, 2020	24.67	24.67	24.19	24.31	872,484	-0.43(-1.75%)
Oct 12, 2020	24.72	24.79	24.55	24.74	921,758	+0.09(+0.38%)
Oct 09, 2020	24.99	25.06	24.59	24.65	1,003,862	-0.20(-0.82%)
Oct 08, 2020	24.51	24.85	24.51	24.85	1,063,490	+0.47(+1.95%)
Oct 07, 2020	24.19	24.47	24.16	24.38	756,894	+0.41(+1.70%)
Oct 06, 2020	24.22	24.61	23.90	23.97	1,298,036	-0.12(-0.49%)
Oct 05, 2020	23.84	24.11	23.78	24.09	842,458	+0.43(+1.83%)
Oct 02, 2020	22.92	23.75	22.85	23.66	1,244,704	+0.42(+1.82%)
Oct 01, 2020	23.29	23.36	22.98	23.23	1,337,369	+0.03(+0.11%)
Sep 30, 2020	23.17	23.46	23.01	23.21	972,931	+0.14(+0.62%)
Sep 29, 2020	23.37	23.37	22.85	23.06	908,259	-0.30(-1.30%)
Sep 28, 2020	23.14	23.51	23.14	23.37	2,379,312	+0.53(+2.34%)
Sep 25, 2020	22.50	22.89	22.34	22.84	968,326	+0.26(+1.16%)
Sep 24, 2020	22.51	22.87	22.15	22.57	1,541,252	+0.06(+0.26%)
Sep 23, 2020	23.15	23.34	22.50	22.51	1,855,797	-0.58(-2.53%)
Sep 22, 2020	23.17	23.45	23.01	23.10	1,371,426	-0.07(-0.29%)
Sep 21, 2020	23.61	23.61	22.91	23.17	4,189,112	-0.86(-3.60%)
Sep 18, 2020	24.42	24.42	23.98	24.03	1,359,812	-0.39(-1.62%)
Sep 17, 2020	24.26	24.50	24.03	24.42	1,977,928	-0.11(-0.44%)
Sep 16, 2020	24.27	24.83	24.19	24.53	1,568,840	+0.36(+1.49%)
Sep 15, 2020	24.39	24.48	24.12	24.17	1,056,650	-0.11(-0.45%)
Sep 14, 2020	23.90	24.37	23.88	24.28	1,903,465	+0.56(+2.37%)
Sep 11, 2020	23.65	23.77	23.48	23.72	1,604,943	+0.19(+0.82%)
Sep 10, 2020	24.01	24.11	23.51	23.53	2,083,129	-0.40(-1.68%)
Sep 09, 2020	24.07	24.11	23.84	23.93	1,774,696	+0.07(+0.28%)
Sep 08, 2020	24.22	24.22	23.76	23.86	2,440,892	-0.47(-1.93%)
Sep 04, 2020	24.43	24.61	23.96	24.33	3,749,118	+0.17(+0.69%)
Sep 03, 2020	24.43	24.90	23.99	24.16	4,061,957	-0.21(-0.86%)
Sep 02, 2020	23.95	24.42	23.84	24.37	1,493,313	+0.49(+2.04%)
Sep 01, 2020	23.87	23.96	23.62	23.89	1,492,132	-0.02(-0.07%)
Aug 31, 2020	24.34	24.34	23.90	23.90	1,523,676	-0.43(-1.76%)
Aug 28, 2020	24.22	24.33	24.03	24.33	933,824	+0.20(+0.84%)
Aug 27, 2020	23.92	24.24	23.92	24.13	1,244,729	+0.29(+1.23%)
Aug 26, 2020	24.11	24.11	23.80	23.84	1,206,528	-0.29(-1.18%)
Aug 25, 2020	24.40	24.46	23.95	24.12	1,094,040	-0.13(-0.52%)
Aug 24, 2020	23.74	24.25	23.58	24.25	1,321,645	+0.65(+2.74%)
Aug 21, 2020	23.65	23.69	23.47	23.60	1,031,043	-0.08(-0.32%)
Aug 20, 2020	23.73	23.85	23.63	23.68	1,174,529	-0.20(-0.84%)
Aug 19, 2020	24.04	24.20	23.85	23.88	1,225,864	-0.11(-0.46%)
Aug 18, 2020	24.26	24.26	23.95	23.99	1,070,264	-0.29(-1.18%)
Aug 17, 2020	24.43	24.45	24.16	24.27	1,118,400	-0.13(-0.55%)
Aug 14, 2020	24.18	24.53	24.05	24.41	1,159,834	+0.18(+0.76%)
Aug 13, 2020	24.50	24.53	24.15	24.22	1,616,464	-0.38(-1.54%)
Aug 12, 2020	24.89	24.95	24.39	24.60	1,849,089	+0.01(+0.03%)
Aug 11, 2020	24.93	25.22	24.52	24.59	3,029,083	+0.06(+0.24%)
Aug 10, 2020	24.15	24.58	24.12	24.53	2,186,112	+0.47(+1.95%)
Aug 07, 2020	23.54	24.06	23.42	24.06	1,991,198	+0.44(+1.85%)
Aug 06, 2020	23.59	23.82	23.53	23.63	1,645,074	-0.03(-0.14%)
Aug 05, 2020	23.72	23.83	23.58	23.66	1,809,229	+0.11(+0.46%)
Aug 04, 2020	23.33	23.59	23.33	23.55	1,888,934	+0.14(+0.61%)
Aug 03, 2020	23.61	23.61	23.25	23.41	2,618,926	-0.12(-0.50%)
Jul 31, 2020	23.73	23.73	23.27	23.53	1,687,627	-0.26(-1.09%)
Jul 30, 2020	23.92	23.92	23.59	23.79	1,591,888	-0.41(-1.70%)
Jul 29, 2020	23.96	24.22	23.81	24.20	1,635,825	+0.29(+1.19%)
Jul 28, 2020	23.82	24.05	23.80	23.91	1,246,820	+0.07(+0.28%)
Jul 27, 2020	23.84	23.86	23.59	23.85	1,714,597	+0.03(+0.11%)
Jul 24, 2020	24.01	24.12	23.75	23.82	2,607,393	-0.16(-0.67%)
Jul 23, 2020	23.93	24.11	23.82	23.98	2,074,374	+0.05(+0.21%)
Jul 22, 2020	23.76	23.95	23.59	23.93	1,402,193	+0.08(+0.32%)
Jul 21, 2020	23.70	24.01	23.67	23.85	1,438,886	+0.37(+1.57%)
Jul 20, 2020	23.84	23.87	23.48	23.48	1,349,825	-0.39(-1.65%)
Jul 17, 2020	23.97	24.06	23.78	23.88	1,062,019	-0.02(-0.07%)
Jul 16, 2020	23.79	24.09	23.69	23.90	1,604,487	+0.00(+0.00%)
Jul 15, 2020	23.85	23.95	23.65	23.90	1,865,588	+0.47(+2.01%)
Jul 14, 2020	23.09	23.47	22.97	23.43	2,027,683	+0.31(+1.34%)
Jul 13, 2020	23.28	23.43	23.01	23.12	2,243,969	+0.02(+0.07%)
Jul 10, 2020	22.51	23.12	22.51	23.10	2,515,655	+0.61(+2.72%)
Jul 09, 2020	23.08	23.08	22.34	22.49	2,110,393	-0.64(-2.76%)
Jul 08, 2020	23.16	23.25	22.91	23.12	1,320,769	+0.00(+0.00%)
Jul 07, 2020	23.34	23.34	23.09	23.12	1,364,431	-0.42(-1.78%)
Jul 06, 2020	23.84	23.89	23.40	23.54	1,172,052	+0.13(+0.54%)
Jul 02, 2020	23.69	23.86	23.38	23.42	1,379,410	+0.11(+0.47%)
Jul 01, 2020	23.48	23.62	23.23	23.31	1,475,256	-0.07(-0.29%)
Jun 30, 2020	23.05	23.50	22.96	23.38	1,323,686	+0.28(+1.20%)
Jun 29, 2020	22.80	23.11	22.65	23.10	1,393,942	+0.52(+2.30%)
Jun 26, 2020	23.04	23.05	22.48	22.58	2,544,249	-0.60(-2.61%)
Jun 25, 2020	22.88	23.19	22.74	23.18	1,947,902	+0.21(+0.91%)
Jun 24, 2020	23.55	23.55	22.72	22.97	2,483,984	-0.83(-3.49%)
Jun 23, 2020	24.14	24.18	23.79	23.80	1,428,661	-0.07(-0.28%)
Jun 22, 2020	23.85	23.94	23.59	23.87	2,056,423	-0.03(-0.11%)
Jun 19, 2020	24.71	24.71	23.83	23.90	2,083,412	-0.40(-1.64%)
Jun 18, 2020	24.09	24.42	23.95	24.29	1,711,899	+0.02(+0.07%)
Jun 17, 2020	24.77	24.77	24.24	24.28	1,647,180	-0.41(-1.65%)
Jun 16, 2020	25.10	25.16	24.20	24.68	2,868,042	+0.50(+2.06%)
Jun 15, 2020	23.26	24.35	23.09	24.19	2,307,711	+0.25(+1.04%)
Jun 12, 2020	24.19	24.24	23.40	23.94	3,727,878	+0.60(+2.56%)
Jun 11, 2020	24.05	24.31	23.26	23.34	6,341,531	-1.84(-7.31%)
Jun 10, 2020	25.97	25.98	25.18	25.18	1,947,807	-0.80(-3.06%)
Jun 09, 2020	26.22	26.23	25.79	25.98	2,464,700	-0.70(-2.61%)
Jun 08, 2020	26.15	26.69	26.11	26.67	2,582,878	+0.90(+3.47%)
Jun 05, 2020	25.81	26.13	25.70	25.78	3,461,127	+0.89(+3.56%)
Jun 04, 2020	24.52	24.89	24.30	24.89	1,440,314	+0.27(+1.11%)
Jun 03, 2020	24.17	24.71	24.17	24.62	1,843,682	+0.77(+3.23%)
Jun 02, 2020	23.70	23.87	23.63	23.85	1,192,684	+0.31(+1.30%)