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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.34	40.48	40.08	40.19	4,414,063	-0.35(-0.87%)
May 27, 2022	40.11	40.54	40.01	40.54	2,862,397	+0.57(+1.42%)
May 26, 2022	39.86	40.13	39.83	39.97	2,629,448	+0.29(+0.73%)
May 25, 2022	39.15	39.76	39.15	39.68	2,991,749	+0.43(+1.10%)
May 24, 2022	38.83	39.31	38.30	39.25	4,862,156	+0.29(+0.74%)
May 23, 2022	38.86	39.20	38.65	38.96	3,307,639	+0.52(+1.36%)
May 20, 2022	38.69	38.77	37.78	38.44	4,513,894	+0.00(+0.00%)
May 19, 2022	38.39	38.78	38.10	38.44	4,712,178	-0.37(-0.95%)
May 18, 2022	39.76	39.82	38.65	38.81	3,442,698	-1.09(-2.73%)
May 17, 2022	39.62	39.91	39.31	39.90	3,676,837	+0.63(+1.61%)
May 16, 2022	39.02	39.44	38.88	39.27	3,210,956	+0.26(+0.67%)
May 13, 2022	38.75	39.08	38.59	39.01	2,146,323	+0.52(+1.36%)
May 12, 2022	38.32	38.50	37.91	38.48	6,655,654	+0.16(+0.42%)
May 11, 2022	38.51	39.19	38.27	38.32	6,982,472	-0.06(-0.16%)
May 10, 2022	39.07	39.33	37.97	38.38	11,504,168	-0.47(-1.21%)
May 09, 2022	39.07	39.31	38.75	38.85	37,578,632	-0.67(-1.69%)
May 06, 2022	39.23	39.61	38.86	39.52	11,534,593	+0.19(+0.48%)
May 05, 2022	39.76	39.85	38.97	39.33	5,835,847	-0.63(-1.58%)
May 04, 2022	39.11	40.03	39.00	39.96	7,578,583	+1.01(+2.59%)
May 03, 2022	38.53	39.20	38.48	38.95	3,528,361	+0.54(+1.41%)
May 02, 2022	38.63	38.77	37.77	38.41	4,377,326	-0.09(-0.23%)
Apr 29, 2022	39.50	39.57	38.43	38.50	3,076,818	-1.13(-2.84%)
Apr 28, 2022	39.29	39.70	38.96	39.63	2,364,390	+0.56(+1.43%)
Apr 27, 2022	39.14	39.43	38.85	39.07	4,028,714	+0.03(+0.07%)
Apr 26, 2022	39.39	39.74	39.04	39.04	3,089,387	-0.50(-1.25%)
Apr 25, 2022	39.49	39.63	38.63	39.54	4,322,434	-0.24(-0.61%)
Apr 22, 2022	40.53	40.53	39.73	39.78	3,226,726	-0.87(-2.15%)
Apr 21, 2022	41.13	41.32	40.60	40.66	3,463,539	-0.32(-0.79%)
Apr 20, 2022	40.72	41.13	40.67	40.98	3,378,399	+0.42(+1.04%)
Apr 19, 2022	40.24	40.63	40.21	40.56	3,062,452	+0.39(+0.97%)
Apr 18, 2022	40.12	40.38	40.02	40.17	1,903,597	+0.05(+0.11%)
Apr 14, 2022	40.06	40.35	40.04	40.12	2,083,807	+0.08(+0.20%)
Apr 13, 2022	39.81	40.04	39.61	40.04	2,289,052	+0.23(+0.59%)
Apr 12, 2022	39.84	40.12	39.69	39.81	2,986,782	+0.02(+0.05%)
Apr 11, 2022	40.03	40.18	39.74	39.79	1,551,022	-0.26(-0.65%)
Apr 08, 2022	39.82	40.18	39.69	40.05	1,931,080	+0.35(+0.89%)
Apr 07, 2022	39.76	39.80	39.25	39.70	3,363,439	-0.05(-0.14%)
Apr 06, 2022	39.49	39.84	39.37	39.76	1,579,537	+0.26(+0.66%)
Apr 05, 2022	39.66	40.04	39.39	39.49	2,529,220	-0.23(-0.57%)
Apr 04, 2022	39.85	39.85	39.33	39.72	2,655,657	-0.14(-0.34%)
Apr 01, 2022	39.75	39.86	39.43	39.85	4,154,254	+0.23(+0.57%)
Mar 31, 2022	39.92	40.21	39.60	39.63	1,988,512	-0.41(-1.04%)
Mar 30, 2022	40.10	40.20	39.86	40.04	1,934,736	-0.05(-0.13%)
Mar 29, 2022	39.75	40.10	39.65	40.10	1,592,680	+0.46(+1.16%)
Mar 28, 2022	39.69	39.79	39.32	39.64	1,657,248	-0.24(-0.61%)
Mar 25, 2022	39.23	39.88	39.23	39.88	1,495,327	+0.68(+1.73%)
Mar 24, 2022	38.94	39.29	38.90	39.20	2,261,146	+0.32(+0.83%)
Mar 23, 2022	39.09	39.18	38.88	38.88	3,960,044	-0.18(-0.46%)
Mar 22, 2022	39.03	39.24	38.83	39.06	2,077,914	+0.22(+0.56%)
Mar 21, 2022	38.74	39.08	38.68	38.84	1,607,525	+0.29(+0.75%)
Mar 18, 2022	38.51	38.60	38.22	38.56	1,977,865	-0.07(-0.18%)
Mar 17, 2022	38.17	38.67	38.06	38.63	1,958,271	+0.36(+0.93%)
Mar 16, 2022	38.18	38.30	37.68	38.27	2,039,678	+0.34(+0.89%)
Mar 15, 2022	37.88	38.08	37.62	37.93	2,205,087	+0.04(+0.12%)
Mar 14, 2022	38.13	38.30	37.72	37.89	3,731,431	-0.05(-0.14%)
Mar 11, 2022	38.18	38.42	37.90	37.94	2,235,825	-0.16(-0.42%)
Mar 10, 2022	37.78	38.14	37.70	38.10	3,029,039	+0.12(+0.33%)
Mar 09, 2022	38.18	38.39	37.95	37.98	2,361,312	+0.20(+0.52%)
Mar 08, 2022	38.16	38.43	37.77	37.78	6,950,783	-0.14(-0.37%)
Mar 07, 2022	38.27	38.45	37.81	37.92	6,632,650	-0.52(-1.36%)
Mar 04, 2022	37.99	38.45	37.83	38.45	2,844,997	+0.01(+0.02%)
Mar 03, 2022	38.22	38.55	38.02	38.44	4,417,702	+0.29(+0.77%)
Mar 02, 2022	37.45	38.28	37.42	38.15	2,476,096	+0.95(+2.55%)
Mar 01, 2022	37.90	37.98	36.91	37.20	3,282,972	-0.77(-2.04%)
Feb 28, 2022	37.68	38.09	37.54	37.97	4,294,494	-0.32(-0.83%)
Feb 25, 2022	37.33	38.37	37.73	38.29	3,396,411	+1.21(+3.26%)
Feb 24, 2022	36.98	37.14	36.30	37.08	5,778,243	-0.40(-1.07%)
Feb 23, 2022	38.05	38.15	37.42	37.48	2,048,666	-0.39(-1.03%)
Feb 22, 2022	38.15	38.17	37.59	37.87	2,836,132	-0.18(-0.47%)
Feb 18, 2022				38.05	0	-0.06(-0.16%)
Feb 17, 2022	38.22	38.33	37.97	38.11	1,208,907	-0.34(-0.88%)
Feb 16, 2022	38.22	38.65	38.21	38.45	1,030,708	+0.20(+0.53%)
Feb 15, 2022	38.09	38.38	38.04	38.24	1,432,824	+0.31(+0.82%)
Feb 14, 2022	38.34	38.44	37.65	37.93	3,223,914	-0.41(-1.07%)
Feb 11, 2022	38.28	38.78	38.20	38.34	2,943,202	+0.07(+0.19%)
Feb 10, 2022	38.56	38.93	38.10	38.27	2,111,925	-0.60(-1.55%)
Feb 09, 2022	38.79	38.93	38.73	38.87	1,680,740	+0.33(+0.85%)
Feb 08, 2022	38.52	38.63	38.33	38.55	1,517,158	+0.20(+0.51%)
Feb 07, 2022	38.20	38.55	38.06	38.35	1,877,132	+0.20(+0.51%)
Feb 04, 2022	38.17	38.43	37.89	38.15	1,287,743	-0.11(-0.28%)
Feb 03, 2022	38.55		38.20	38.26	1,569,857	-0.28(-0.74%)
Feb 02, 2022	38.25	38.62	38.15	38.55	2,489,198	+0.22(+0.58%)
Feb 01, 2022	38.00	38.38	37.84	38.32	2,398,449	+0.28(+0.72%)
Jan 31, 2022	37.57	38.05		38.05	2,032,660	+0.18(+0.47%)
Jan 28, 2022	37.28	37.87	36.97	37.87	3,351,819	+0.46(+1.23%)
Jan 27, 2022	37.76	38.24	37.17	37.41	3,116,276	+0.04(+0.12%)
Jan 26, 2022	37.76	38.11	37.04	37.36	4,480,807	-0.16(-0.43%)
Jan 25, 2022	36.99	37.72	36.49	37.52	3,284,693	+0.12(+0.33%)
Jan 24, 2022	36.99	37.48	36.24	37.40	5,979,482	+0.04(+0.10%)
Jan 21, 2022	37.76	37.83	37.24	37.36	4,058,979	-0.44(-1.15%)
Jan 20, 2022	38.36	38.64	37.76	37.80	2,831,823	-0.53(-1.39%)
Jan 19, 2022	38.95	38.95	38.30	38.33	2,424,197	-0.52(-1.33%)
Jan 18, 2022	39.17	39.23	38.62	38.85	1,772,624	-0.41(-1.04%)
Jan 14, 2022				39.26	0	+0.18(+0.45%)
Jan 13, 2022	38.99	39.34	38.96	39.08	2,673,919	+0.10(+0.25%)
Jan 12, 2022	38.95	39.06	38.81	38.98	1,623,518	+0.09(+0.23%)
Jan 11, 2022	38.92	38.93	38.50	38.89	2,345,218	+0.07(+0.18%)
Jan 10, 2022	38.83	38.94	38.51	38.82	2,572,841	-0.01(-0.02%)
Jan 07, 2022	38.47	38.92	38.38	38.83	1,534,690	+0.36(+0.95%)
Jan 06, 2022	38.46	38.58	38.23	38.47	2,059,824	+0.30(+0.79%)
Jan 05, 2022	38.46	38.75	38.15	38.16	2,810,316	-0.12(-0.32%)
Jan 04, 2022	37.84	38.49	37.84	38.29	2,114,940	+0.64(+1.70%)
Jan 03, 2022	37.49	37.71	37.37	37.65	1,548,435	+0.30(+0.81%)
Dec 31, 2021	37.27	37.51	37.26	37.35	677,064	+0.04(+0.12%)
Dec 30, 2021	37.35	37.53	37.28	37.30	956,458	+0.01(+0.02%)
Dec 29, 2021	37.21	37.36	37.12	37.29	1,286,522	+0.09(+0.24%)
Dec 28, 2021	37.04	37.28	37.01	37.20	919,214	+0.12(+0.34%)
Dec 27, 2021	36.66	37.08	36.50	37.08	1,178,580	+0.42(+1.14%)
Dec 23, 2021	36.64	36.85	36.64	36.66	1,589,112	+0.14(+0.39%)
Dec 22, 2021	36.33	36.58	36.19	36.52	1,406,811	+0.13(+0.37%)
Dec 21, 2021	36.09	36.49	36.08	36.39	1,611,441	+0.55(+1.54%)
Dec 20, 2021	35.83	35.88	35.41	35.84	2,581,374	-0.40(-1.10%)
Dec 17, 2021	36.49	36.62	36.18	36.24	2,064,265	-0.45(-1.22%)
Dec 16, 2021	36.51	36.98	36.46	36.68	2,805,085	+0.34(+0.93%)
Dec 15, 2021	36.12	36.39	35.86	36.35	2,368,748	+0.31(+0.86%)
Dec 14, 2021	35.97	36.31	35.97	36.04	1,761,435	+0.01(+0.02%)
Dec 13, 2021	36.18	36.18	35.81	36.03	1,429,595	-0.17(-0.46%)
Dec 10, 2021	36.31	36.31	35.95	36.20	1,084,363	+0.16(+0.44%)
Dec 09, 2021	36.03	36.20	35.92	36.04	1,037,471	-0.17(-0.46%)
Dec 08, 2021	36.26	36.40	36.13	36.20	1,012,950	+0.00(+0.00%)
Dec 07, 2021	36.05	36.36	35.96	36.20	1,221,324	+0.35(+0.96%)
Dec 06, 2021	35.64	36.16	35.64	35.86	1,712,657	+0.53(+1.50%)
Dec 03, 2021	35.47	35.54	35.06	35.33	2,533,342	-0.03(-0.07%)
Dec 02, 2021	34.64	35.56	34.57	35.35	2,941,069	+0.89(+2.59%)
Dec 01, 2021	35.31	35.65	34.45	34.46	2,986,996	-0.32(-0.92%)
Nov 30, 2021	35.40	35.41	34.78	34.78	3,182,455	-0.96(-2.68%)
Nov 29, 2021	36.01	36.01	35.50	35.74	1,604,527	+0.09(+0.25%)
Nov 26, 2021	35.80	35.81	35.33	35.65	2,382,301	-0.96(-2.61%)
Nov 24, 2021	36.50	36.67	36.48	36.60	792,147	+0.03(+0.07%)
Nov 23, 2021	36.35	36.66	36.33	36.58	1,151,497	+0.34(+0.93%)
Nov 22, 2021	36.03	36.49	35.95	36.24	2,433,154	+0.33(+0.91%)
Nov 19, 2021	36.20	36.20	35.88	35.91	1,823,745	-0.46(-1.27%)
Nov 18, 2021	36.59	36.42	36.34	36.37	889,520	-0.20(-0.56%)
Nov 17, 2021	36.65	36.65	36.42	36.58	843,704	-0.18(-0.48%)
Nov 16, 2021	36.99	37.01	36.73	36.75	651,212	-0.20(-0.55%)
Nov 15, 2021	36.87	36.99	36.72	36.96	1,086,292	+0.22(+0.60%)
Nov 12, 2021	36.85	36.90	36.66	36.74	966,946	-0.07(-0.19%)
Nov 11, 2021	36.63	36.84	36.53	36.81	749,025	+0.22(+0.60%)
Nov 10, 2021	36.54			36.59	729,953	+0.04(+0.12%)
Nov 09, 2021	36.50	36.55	36.33	36.54	1,047,060	+0.04(+0.12%)
Nov 08, 2021	36.75	36.79	36.42	36.50	1,379,415	-0.16(-0.43%)
Nov 05, 2021	36.48	36.84	36.48	36.66	1,023,269	+0.44(+1.22%)
Nov 04, 2021	36.59	36.63	35.99	36.21	903,598	-0.37(-1.02%)
Nov 03, 2021	36.09	36.64	36.06	36.59	850,124	+0.35(+0.98%)
Nov 02, 2021	36.23	36.28	36.03	36.23	875,713	+0.05(+0.15%)
Nov 01, 2021	35.86	36.18	35.95	36.18	1,335,531	+0.49(+1.36%)
Oct 29, 2021	35.95	36.01	35.59	35.69	1,594,391	-0.27(-0.74%)
Oct 28, 2021	35.78	35.96	35.74	35.96	1,387,384	+0.21(+0.59%)
Oct 27, 2021	36.32	36.32	35.73	35.74	807,197	-0.61(-1.68%)
Oct 26, 2021	36.39			36.36	752,330	-0.02(-0.05%)
Oct 25, 2021	36.41	36.44	36.22	36.37	1,381,408	+0.04(+0.12%)
Oct 22, 2021	36.28	36.47	36.16	36.33	675,055	+0.16(+0.44%)
Oct 21, 2021	36.40	36.45	35.98	36.17	630,337	-0.29(-0.80%)
Oct 20, 2021	35.92	36.47	35.88	36.46	1,272,309	+0.47(+1.30%)
Oct 19, 2021	35.97	36.01	35.81	35.99	900,692	+0.19(+0.52%)
Oct 18, 2021	35.84	36.00	35.70	35.81	713,504	-0.16(-0.44%)
Oct 15, 2021	36.13	36.22	35.95	35.97	958,298	+0.00(+0.00%)
Oct 14, 2021	35.66	35.97	35.58	35.97	1,016,286	+0.54(+1.52%)
Oct 13, 2021	35.32	35.49	34.95	35.43	1,596,630	+0.04(+0.13%)
Oct 12, 2021	35.38	35.53	35.27	35.38	1,585,826	-0.02(-0.05%)
Oct 11, 2021	35.59	35.75	35.38	35.40	1,895,390	-0.12(-0.32%)
Oct 08, 2021	35.54	35.72	35.47	35.51	1,291,330	-0.03(-0.07%)
Oct 07, 2021	35.58	35.79	35.48	35.54	1,332,892	+0.14(+0.40%)
Oct 06, 2021	35.13	35.41	34.72	35.40	2,317,611	+0.02(+0.05%)
Oct 05, 2021	35.51	35.62	35.26	35.38	1,271,583	+0.03(+0.08%)
Oct 04, 2021	35.15	35.55	35.12	35.35	1,699,500	+0.18(+0.50%)
Oct 01, 2021	34.84	35.36	34.63	35.18	1,335,545	+0.54(+1.56%)
Sep 30, 2021	35.35	35.39	34.65	34.64	1,703,081	-0.65(-1.83%)
Sep 29, 2021	35.18	35.43	35.02	35.28	1,263,093	+0.19(+0.53%)
Sep 28, 2021	35.35	35.52	35.01	35.10	1,546,799	-0.22(-0.63%)
Sep 27, 2021	35.10	35.59	35.10	35.32	1,483,345	+0.42(+1.22%)
Sep 24, 2021	34.82	35.08	34.81	34.89	789,385	+0.02(+0.05%)
Sep 23, 2021	34.58	35.09	34.51	34.88	1,465,023	+0.48(+1.39%)
Sep 22, 2021	34.33	34.65	34.31	34.40	1,662,894	+0.39(+1.15%)
Sep 21, 2021	34.35	34.43	34.01	34.01	1,616,070	-0.14(-0.41%)
Sep 20, 2021	34.19	34.30	33.73	34.15	3,117,354	-0.50(-1.43%)
Sep 17, 2021	34.89	35.06	34.65	34.65	1,323,747	-0.33(-0.95%)
Sep 16, 2021	35.18	35.26	34.85	34.98	910,171	-0.20(-0.57%)
Sep 15, 2021	34.80	35.23	34.77	35.18	969,813	+0.41(+1.19%)
Sep 14, 2021	35.24	35.25	34.66	34.77	1,358,486	-0.35(-1.00%)
Sep 13, 2021	34.99	35.25	34.95	35.12	1,487,959	+0.40(+1.16%)
Sep 10, 2021	35.19	35.20	34.70	34.71	1,320,485	-0.32(-0.93%)
Sep 09, 2021	35.09	35.31	34.97	35.04	954,160	-0.13(-0.37%)
Sep 08, 2021	35.10	35.33	35.05	35.17	1,274,347	+0.03(+0.07%)
Sep 07, 2021	35.48	35.48	35.10	35.14	1,277,432	-0.36(-1.01%)
Sep 03, 2021	35.61	35.66	35.40	35.50	1,131,771	-0.16(-0.44%)
Sep 02, 2021	35.47	35.66	35.45	35.66	845,872	+0.28(+0.79%)
Sep 01, 2021	35.50	35.54	35.25	35.38	1,259,843	-0.06(-0.17%)
Aug 31, 2021	35.26	35.49	35.22	35.44	978,151	+0.18(+0.50%)
Aug 30, 2021	35.55	35.55	35.25	35.27	928,060	-0.24(-0.67%)
Aug 27, 2021	35.19	35.63	35.19	35.50	723,207	+0.41(+1.17%)
Aug 26, 2021	35.41	35.41	35.07	35.09	958,823	-0.32(-0.89%)
Aug 25, 2021	35.20	35.57	35.05	35.41	788,731	+0.21(+0.60%)
Aug 24, 2021	35.14	35.26	34.99	35.20	1,196,474	+0.12(+0.35%)
Aug 23, 2021	35.04	35.16	35.01	35.07	1,132,169	+0.24(+0.68%)
Aug 20, 2021	34.52	34.88	34.39	34.84	1,341,530	+0.25(+0.74%)
Aug 19, 2021	34.57	34.85	34.35	34.58	2,270,767	-0.26(-0.75%)
Aug 18, 2021	35.20	35.26	34.81	34.85	1,237,776	-0.46(-1.29%)
Aug 17, 2021	35.30	35.44	34.92	35.30	3,068,054	-0.19(-0.54%)
Aug 16, 2021	35.46	35.66	35.23	35.49	1,306,811	-0.06(-0.17%)
Aug 13, 2021	35.56	35.64	35.45	35.56	902,806	+0.02(+0.05%)
Aug 12, 2021	35.59	35.63	35.32	35.54	1,159,042	-0.04(-0.12%)
Aug 11, 2021	35.27	35.59	35.14	35.58	1,056,388	+0.36(+1.02%)
Aug 10, 2021	34.98	35.29	34.84	35.22	1,799,324	+0.31(+0.88%)
Aug 09, 2021	34.92	35.03	34.78	34.92	867,010	-0.10(-0.28%)
Aug 06, 2021	34.94	35.16	34.93	35.01	1,668,483	+0.25(+0.71%)
Aug 05, 2021	34.56	34.77	34.53	34.77	1,468,802	+0.41(+1.20%)
Aug 04, 2021	34.72	34.77	34.35	34.35	2,101,750	-0.58(-1.66%)
Aug 03, 2021	34.70	34.96	34.30	34.93	1,882,454	+0.32(+0.94%)
Aug 02, 2021	34.80	35.24	34.58	34.61	1,686,807	-0.03(-0.08%)
Jul 30, 2021	34.87	35.10	34.58	34.63	1,459,797	-0.32(-0.90%)
Jul 29, 2021	34.94	35.13	34.84	34.95	1,482,575	+0.22(+0.63%)
Jul 28, 2021	34.85	34.91	34.45	34.73	3,155,764	-0.07(-0.20%)
Jul 27, 2021	34.58	34.81	34.34	34.80	1,761,894	+0.05(+0.15%)
Jul 26, 2021	34.43	34.82	34.43	34.75	2,199,622	+0.32(+0.92%)
Jul 23, 2021	34.44	34.54	34.21	34.43	1,691,729	+0.18(+0.54%)
Jul 22, 2021	34.62	34.62	34.14	34.25	1,874,795	-0.38(-1.09%)
Jul 21, 2021	34.45	34.84	34.44	34.63	1,598,713	+0.41(+1.20%)
Jul 20, 2021	33.56	34.38	33.46	34.21	2,156,288	+0.71(+2.12%)
Jul 19, 2021	33.86	33.92	33.25	33.50	4,750,628	-0.95(-2.75%)
Jul 16, 2021	35.00	35.02	34.40	34.45	1,290,581	-0.43(-1.23%)
Jul 15, 2021	34.65	34.99	34.63	34.88	2,167,263	+0.02(+0.05%)
Jul 14, 2021	34.95	35.21	34.68	34.86	1,868,084	-0.04(-0.13%)
Jul 13, 2021	35.28	35.33	34.85	34.91	1,568,628	-0.47(-1.34%)
Jul 12, 2021	35.06	35.42	34.81	35.38	1,920,749	+0.17(+0.47%)
Jul 09, 2021	34.78	35.21	34.75	35.21	2,563,945	+0.77(+2.24%)
Jul 08, 2021	34.35	34.67	34.15	34.44	2,227,282	-0.34(-0.98%)
Jul 07, 2021	34.70	34.89	34.51	34.78	3,115,253	-0.08(-0.23%)
Jul 06, 2021	35.31	35.31	34.58	34.86	2,718,504	-0.53(-1.49%)
Jul 02, 2021	35.45	35.46	35.24	35.39	1,135,703	-0.07(-0.20%)
Jul 01, 2021	35.35	35.59	35.22	35.46	2,219,396	+0.31(+0.87%)
Jun 30, 2021	34.99	35.20	34.99	35.15	1,606,355	+0.14(+0.40%)
Jun 29, 2021	35.33	35.44	34.98	35.01	1,403,915	-0.19(-0.55%)
Jun 28, 2021	35.67	35.68	35.10	35.20	1,578,075	-0.49(-1.38%)
Jun 25, 2021	35.42	35.72	35.35	35.70	1,494,650	+0.33(+0.94%)
Jun 24, 2021	35.28	35.41	35.10	35.36	1,379,221	+0.21(+0.60%)
Jun 23, 2021	35.27	35.33	35.15	35.15	1,668,871	-0.05(-0.15%)
Jun 22, 2021	35.27	35.37	35.03	35.20	1,671,932	-0.12(-0.35%)
Jun 21, 2021	34.73	35.35	34.73	35.33	3,009,642	+0.85(+2.47%)
Jun 18, 2021	35.06	35.06	34.45	34.48	4,105,072	-0.90(-2.53%)
Jun 17, 2021	36.35	36.35	35.20	35.37	4,055,550	-0.93(-2.56%)
Jun 16, 2021	36.54	36.54	36.13	36.30	2,047,195	-0.28(-0.76%)
Jun 15, 2021	36.55	36.69	36.35	36.58	1,190,159	+0.09(+0.24%)
Jun 14, 2021	36.75	36.83	36.31	36.49	2,652,751	-0.26(-0.71%)
Jun 11, 2021	36.72	36.77	36.56	36.75	1,229,127	+0.13(+0.36%)
Jun 10, 2021	37.00	37.02	36.56	36.62	1,807,353	-0.10(-0.26%)
Jun 09, 2021	36.92	36.92	36.72	36.72	1,383,823	-0.19(-0.52%)
Jun 08, 2021	36.80	36.94	36.55	36.91	2,129,170	+0.08(+0.21%)
Jun 07, 2021	36.88	36.95	36.76	36.83	2,092,812	+0.00(+0.00%)
Jun 04, 2021	36.95	36.95	36.59	36.83	1,516,285	+0.00(+0.00%)
Jun 03, 2021	36.62	36.88	36.53	36.83	1,332,202	+0.06(+0.17%)
Jun 02, 2021	36.66	36.81	36.41	36.77	1,693,265	+0.21(+0.57%)