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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.83	40.97	40.57	40.68	4,361,075	-0.36(-0.87%)
May 27, 2022	40.59	41.03	40.49	41.03	2,828,036	+0.58(+1.42%)
May 26, 2022	40.35	40.62	40.31	40.46	2,597,883	+0.29(+0.73%)
May 25, 2022	39.63	40.24	39.63	40.17	2,955,835	+0.44(+1.10%)
May 24, 2022	39.30	39.79	38.76	39.73	4,803,788	+0.29(+0.74%)
May 23, 2022	39.33	39.67	39.12	39.44	3,267,932	+0.53(+1.36%)
May 20, 2022	39.16	39.24	38.24	38.91	4,459,707	+0.00(+0.00%)
May 19, 2022	38.86	39.25	38.57	38.91	4,655,611	-0.37(-0.95%)
May 18, 2022	40.25	40.30	39.12	39.28	3,401,370	-1.10(-2.73%)
May 17, 2022	40.10	40.39	39.79	40.38	3,632,699	+0.64(+1.61%)
May 16, 2022	39.50	39.92	39.35	39.75	3,172,410	+0.26(+0.67%)
May 13, 2022	39.23	39.55	39.06	39.48	2,120,558	+0.53(+1.36%)
May 12, 2022	38.79	38.97	38.37	38.95	6,575,757	+0.16(+0.42%)
May 11, 2022	38.98	39.66	38.73	38.79	6,898,651	-0.06(-0.16%)
May 10, 2022	39.54	39.80	38.43	38.85	11,366,067	-0.47(-1.21%)
May 09, 2022	39.54	39.79	39.22	39.33	37,127,524	-0.68(-1.69%)
May 06, 2022	39.71	40.09	39.33	40.00	11,396,126	+0.19(+0.48%)
May 05, 2022	40.24	40.33	39.44	39.81	5,765,791	-0.64(-1.58%)
May 04, 2022	39.59	40.52	39.47	40.45	7,487,606	+1.02(+2.59%)
May 03, 2022	39.00	39.68	38.95	39.43	3,486,005	+0.55(+1.41%)
May 02, 2022	39.10	39.24	38.23	38.88	4,324,779	-0.09(-0.23%)
Apr 29, 2022	39.98	40.06	38.90	38.97	3,039,883	-1.14(-2.84%)
Apr 28, 2022	39.76	40.18	39.44	40.11	2,336,007	+0.57(+1.43%)
Apr 27, 2022	39.62	39.91	39.33	39.54	3,980,351	+0.03(+0.07%)
Apr 26, 2022	39.87	40.22	39.52	39.52	3,052,301	-0.50(-1.25%)
Apr 25, 2022	39.97	40.11	39.10	40.02	4,270,546	-0.25(-0.61%)
Apr 22, 2022	41.02	41.02	40.22	40.27	3,187,991	-0.89(-2.15%)
Apr 21, 2022	41.63	41.82	41.10	41.15	3,421,961	-0.33(-0.79%)
Apr 20, 2022	41.21	41.63	41.17	41.48	3,337,843	+0.43(+1.04%)
Apr 19, 2022	40.73	41.12	40.69	41.05	3,025,689	+0.39(+0.97%)
Apr 18, 2022	40.61	40.87	40.50	40.66	1,880,746	+0.05(+0.11%)
Apr 14, 2022	40.55	40.84	40.53	40.61	2,058,792	+0.08(+0.20%)
Apr 13, 2022	40.29	40.53	40.09	40.53	2,261,573	+0.24(+0.59%)
Apr 12, 2022	40.32	40.61	40.17	40.29	2,950,927	+0.02(+0.05%)
Apr 11, 2022	40.51	40.67	40.22	40.27	1,532,403	-0.26(-0.65%)
Apr 08, 2022	40.30	40.67	40.17	40.54	1,907,899	+0.36(+0.89%)
Apr 07, 2022	40.24	40.28	39.73	40.18	3,323,063	-0.05(-0.14%)
Apr 06, 2022	39.97	40.32	39.85	40.24	1,560,575	+0.26(+0.66%)
Apr 05, 2022	40.14	40.53	39.87	39.97	2,498,859	-0.23(-0.57%)
Apr 04, 2022	40.34	40.34	39.81	40.20	2,623,777	-0.14(-0.34%)
Apr 01, 2022	40.23	40.34	39.91	40.34	4,104,384	+0.23(+0.57%)
Mar 31, 2022	40.40	40.69	40.08	40.11	1,964,641	-0.42(-1.04%)
Mar 30, 2022	40.58	40.69	40.35	40.53	1,911,510	-0.05(-0.13%)
Mar 29, 2022	40.23	40.59	40.13	40.58	1,573,561	+0.47(+1.16%)
Mar 28, 2022	40.17	40.27	39.80	40.12	1,637,354	-0.25(-0.61%)
Mar 25, 2022	39.71	40.37	39.71	40.37	1,477,377	+0.68(+1.72%)
Mar 24, 2022	39.42	39.76	39.37	39.68	2,234,003	+0.33(+0.83%)
Mar 23, 2022	39.56	39.65	39.35	39.35	3,912,506	-0.18(-0.46%)
Mar 22, 2022	39.51	39.72	39.30	39.54	2,052,970	+0.22(+0.56%)
Mar 21, 2022	39.21	39.56	39.15	39.32	1,588,228	+0.29(+0.75%)
Mar 18, 2022	38.98	39.07	38.69	39.02	1,954,122	-0.07(-0.18%)
Mar 17, 2022	38.64	39.14	38.52	39.09	1,934,763	+0.36(+0.93%)
Mar 16, 2022	38.65	38.76	38.13	38.74	2,015,193	+0.34(+0.89%)
Mar 15, 2022	38.34	38.55	38.08	38.39	2,178,616	+0.05(+0.12%)
Mar 14, 2022	38.59	38.77	38.17	38.35	3,686,637	-0.05(-0.14%)
Mar 11, 2022	38.65	38.89	38.36	38.40	2,208,986	-0.16(-0.42%)
Mar 10, 2022	38.24	38.60	38.15	38.56	2,992,677	+0.13(+0.33%)
Mar 09, 2022	38.65	38.86	38.41	38.44	2,332,966	+0.20(+0.52%)
Mar 08, 2022	38.63	38.90	38.23	38.24	6,867,343	-0.14(-0.37%)
Mar 07, 2022	38.74	38.92	38.27	38.38	6,553,029	-0.53(-1.36%)
Mar 04, 2022	38.46	38.92	38.29	38.92	2,810,844	+0.01(+0.02%)
Mar 03, 2022	38.68	39.02	38.48	38.91	4,364,670	+0.30(+0.77%)
Mar 02, 2022	37.91	38.74	37.87	38.61	2,446,372	+0.96(+2.55%)
Mar 01, 2022	38.36	38.44	37.36	37.65	3,243,562	-0.78(-2.03%)
Feb 28, 2022	38.14	38.56	38.00	38.43	4,242,941	-0.32(-0.84%)
Feb 25, 2022	37.78	38.83	38.19	38.75	3,355,639	+1.22(+3.26%)
Feb 24, 2022	37.43	37.59	36.74	37.53	5,708,878	-0.40(-1.07%)
Feb 23, 2022	38.51	38.61	37.87	37.94	2,024,073	-0.40(-1.03%)
Feb 22, 2022	38.62	38.64	38.04	38.33	2,802,086	-0.18(-0.47%)
Feb 18, 2022				38.51	0	-0.06(-0.16%)
Feb 17, 2022	38.68	38.80	38.44	38.57	1,194,395	-0.34(-0.88%)
Feb 16, 2022	38.68	39.12	38.67	38.92	1,018,335	+0.21(+0.53%)
Feb 15, 2022	38.56	38.84	38.50	38.71	1,415,623	+0.31(+0.82%)
Feb 14, 2022	38.81	38.91	38.11	38.39	3,185,212	-0.41(-1.07%)
Feb 11, 2022	38.74	39.25	38.66	38.81	2,907,871	+0.07(+0.19%)
Feb 10, 2022	39.03	39.40	38.56	38.74	2,086,572	-0.61(-1.55%)
Feb 09, 2022	39.27	39.41	39.20	39.35	1,660,563	+0.33(+0.85%)
Feb 08, 2022	38.99	39.09	38.80	39.01	1,498,945	+0.20(+0.51%)
Feb 07, 2022	38.66	39.02	38.52	38.82	1,854,598	+0.20(+0.51%)
Feb 04, 2022	38.64	38.90	38.35	38.62	1,272,284	-0.11(-0.28%)
Feb 03, 2022	39.02		38.66	38.73	1,551,012	-0.29(-0.74%)
Feb 02, 2022	38.72	39.09	38.61	39.01	2,459,316	+0.22(+0.58%)
Feb 01, 2022	38.47	38.84	38.30	38.79	2,369,657	+0.28(+0.72%)
Jan 31, 2022	38.03	38.51		38.51	2,008,259	+0.18(+0.47%)
Jan 28, 2022	37.74	38.33	37.42	38.33	3,311,582	+0.47(+1.23%)
Jan 27, 2022	38.21	38.71	37.62	37.86	3,078,867	+0.04(+0.12%)
Jan 26, 2022	38.21	38.58	37.49	37.82	4,427,018	-0.16(-0.43%)
Jan 25, 2022	37.44	38.18	36.94	37.98	3,245,262	+0.13(+0.33%)
Jan 24, 2022	37.44	37.94	36.68	37.85	5,907,702	+0.04(+0.09%)
Jan 21, 2022	38.22	38.29	37.69	37.82	4,010,253	-0.44(-1.15%)
Jan 20, 2022	38.83	39.11	38.21	38.26	2,797,829	-0.54(-1.39%)
Jan 19, 2022	39.42	39.42	38.76	38.80	2,395,096	-0.52(-1.33%)
Jan 18, 2022	39.64	39.71	39.09	39.32	1,751,345	-0.41(-1.04%)
Jan 14, 2022				39.73	0	+0.18(+0.45%)
Jan 13, 2022	39.46	39.81	39.44	39.55	2,641,820	+0.10(+0.25%)
Jan 12, 2022	39.42	39.53	39.28	39.45	1,604,029	+0.09(+0.23%)
Jan 11, 2022	39.39	39.40	38.96	39.36	2,317,065	+0.07(+0.18%)
Jan 10, 2022	39.30	39.41	38.97	39.29	2,541,956	-0.01(-0.02%)
Jan 07, 2022	38.94	39.39	38.84	39.30	1,516,266	+0.37(+0.95%)
Jan 06, 2022	38.92	39.05	38.69	38.93	2,035,097	+0.31(+0.79%)
Jan 05, 2022	38.92	39.22	38.61	38.63	2,776,579	-0.13(-0.32%)
Jan 04, 2022	38.29	38.96	38.29	38.75	2,089,551	+0.65(+1.70%)
Jan 03, 2022	37.94	38.17	37.83	38.11	1,529,847	+0.31(+0.81%)
Dec 31, 2021	37.72	37.96	37.71	37.80	668,936	+0.05(+0.12%)
Dec 30, 2021	37.80	37.99	37.74	37.76	944,976	+0.01(+0.02%)
Dec 29, 2021	37.67	37.82	37.58	37.75	1,271,078	+0.09(+0.24%)
Dec 28, 2021	37.49	37.73	37.46	37.66	908,179	+0.13(+0.34%)
Dec 27, 2021	37.11	37.53	36.95	37.53	1,164,432	+0.42(+1.14%)
Dec 23, 2021	37.08	37.30	37.08	37.11	1,570,035	+0.14(+0.39%)
Dec 22, 2021	36.78	37.03	36.63	36.96	1,389,923	+0.13(+0.37%)
Dec 21, 2021	36.53	36.93	36.51	36.83	1,592,097	+0.56(+1.54%)
Dec 20, 2021	36.26	36.32	35.84	36.27	2,550,386	-0.40(-1.10%)
Dec 17, 2021	36.93	37.06	36.62	36.68	2,039,485	-0.45(-1.22%)
Dec 16, 2021	36.96	37.43	36.90	37.13	2,771,412	+0.34(+0.93%)
Dec 15, 2021	36.56	36.83	36.29	36.79	2,340,312	+0.31(+0.86%)
Dec 14, 2021	36.40	36.75	36.40	36.47	1,740,290	+0.01(+0.02%)
Dec 13, 2021	36.62	36.62	36.24	36.47	1,412,433	-0.17(-0.46%)
Dec 10, 2021	36.75	36.75	36.38	36.64	1,071,345	+0.16(+0.44%)
Dec 09, 2021	36.47	36.64	36.36	36.47	1,025,017	-0.17(-0.46%)
Dec 08, 2021	36.70	36.84	36.57	36.64	1,000,790	+0.00(+0.00%)
Dec 07, 2021	36.48	36.80	36.39	36.64	1,206,662	+0.35(+0.96%)
Dec 06, 2021	36.07	36.60	36.07	36.29	1,692,098	+0.54(+1.50%)
Dec 03, 2021	35.90	35.97	35.49	35.76	2,502,931	-0.03(-0.08%)
Dec 02, 2021	35.06	35.99	34.99	35.78	2,905,763	+0.91(+2.59%)
Dec 01, 2021	35.74	36.08	34.86	34.88	2,951,139	-0.32(-0.92%)
Nov 30, 2021	35.83	35.84	35.20	35.20	3,144,251	-0.97(-2.68%)
Nov 29, 2021	36.45	36.45	35.93	36.17	1,585,265	+0.09(+0.25%)
Nov 26, 2021	36.23	36.25	35.76	36.08	2,353,702	-0.97(-2.61%)
Nov 24, 2021	36.94	37.12	36.92	37.05	782,638	+0.03(+0.07%)
Nov 23, 2021	36.79	37.11	36.77	37.02	1,137,674	+0.34(+0.93%)
Nov 22, 2021	36.47	36.93	36.39	36.68	2,403,945	+0.33(+0.91%)
Nov 19, 2021	36.64	36.64	36.31	36.35	1,801,852	-0.47(-1.27%)
Nov 18, 2021	37.03	36.86	36.78	36.81	878,842	-0.21(-0.56%)
Nov 17, 2021	37.09	37.09	36.86	37.02	833,576	-0.18(-0.48%)
Nov 16, 2021	37.44	37.46	37.17	37.20	643,395	-0.21(-0.55%)
Nov 15, 2021	37.32	37.44	37.16	37.41	1,073,251	+0.22(+0.60%)
Nov 12, 2021	37.30	37.34	37.10	37.18	955,339	-0.07(-0.19%)
Nov 11, 2021	37.07	37.29	36.98	37.25	740,034	+0.22(+0.60%)
Nov 10, 2021	36.98			37.03	721,190	+0.04(+0.12%)
Nov 09, 2021	36.94	37.00	36.77	36.98	1,034,491	+0.04(+0.12%)
Nov 08, 2021	37.20	37.24	36.86	36.94	1,362,856	-0.16(-0.43%)
Nov 05, 2021	36.92	37.28	36.92	37.10	1,010,985	+0.45(+1.22%)
Nov 04, 2021	37.04	37.07	36.42	36.65	892,751	-0.38(-1.02%)
Nov 03, 2021	36.53	37.08	36.50	37.03	839,919	+0.36(+0.98%)
Nov 02, 2021	36.67	36.72	36.47	36.67	865,201	+0.05(+0.15%)
Nov 01, 2021	36.29	36.62	36.38	36.62	1,319,499	+0.49(+1.36%)
Oct 29, 2021	36.38	36.45	36.03	36.12	1,575,252	-0.27(-0.74%)
Oct 28, 2021	36.21	36.39	36.17	36.39	1,370,729	+0.22(+0.59%)
Oct 27, 2021	36.76	36.76	36.16	36.18	797,507	-0.62(-1.68%)
Oct 26, 2021	36.83			36.80	743,299	-0.02(-0.05%)
Oct 25, 2021	36.85	36.89	36.66	36.81	1,364,825	+0.04(+0.12%)
Oct 22, 2021	36.73	36.91	36.60	36.77	666,952	+0.16(+0.44%)
Oct 21, 2021	36.84	36.89	36.42	36.61	622,770	-0.30(-0.80%)
Oct 20, 2021	36.36	36.91	36.31	36.90	1,257,035	+0.48(+1.30%)
Oct 19, 2021	36.40	36.44	36.25	36.43	889,880	+0.19(+0.52%)
Oct 18, 2021	36.28	36.44	36.13	36.24	704,939	-0.16(-0.44%)
Oct 15, 2021	36.57	36.66	36.38	36.40	946,794	+0.00(+0.00%)
Oct 14, 2021	36.10	36.41	36.01	36.40	1,004,086	+0.55(+1.52%)
Oct 13, 2021	35.75	35.92	35.37	35.86	1,577,463	+0.04(+0.13%)
Oct 12, 2021	35.81	35.96	35.69	35.81	1,566,789	-0.02(-0.05%)
Oct 11, 2021	36.03	36.19	35.81	35.83	1,872,637	-0.12(-0.32%)
Oct 08, 2021	35.97	36.15	35.90	35.95	1,275,829	-0.03(-0.07%)
Oct 07, 2021	36.01	36.22	35.91	35.97	1,316,891	+0.14(+0.40%)
Oct 06, 2021	35.56	35.84	35.14	35.83	2,289,789	+0.02(+0.05%)
Oct 05, 2021	35.95	36.05	35.69	35.81	1,256,318	+0.03(+0.08%)
Oct 04, 2021	35.58	35.98	35.55	35.78	1,679,099	+0.18(+0.50%)
Oct 01, 2021	35.26	35.79	35.05	35.60	1,319,512	+0.55(+1.56%)
Sep 30, 2021	35.78	35.82	35.07	35.06	1,682,636	-0.65(-1.83%)
Sep 29, 2021	35.60	35.86	35.44	35.71	1,247,930	+0.19(+0.53%)
Sep 28, 2021	35.78	35.95	35.44	35.52	1,528,230	-0.22(-0.63%)
Sep 27, 2021	35.52	36.02	35.52	35.75	1,465,538	+0.43(+1.22%)
Sep 24, 2021	35.25	35.51	35.23	35.32	779,909	+0.02(+0.05%)
Sep 23, 2021	35.00	35.52	34.93	35.30	1,447,437	+0.48(+1.39%)
Sep 22, 2021	34.74	35.07	34.73	34.82	1,642,932	+0.39(+1.15%)
Sep 21, 2021	34.76	34.85	34.42	34.42	1,596,670	-0.14(-0.41%)
Sep 20, 2021	34.60	34.72	34.14	34.57	3,079,932	-0.50(-1.43%)
Sep 17, 2021	35.31	35.48	35.07	35.07	1,307,856	-0.33(-0.95%)
Sep 16, 2021	35.61	35.69	35.27	35.40	899,245	-0.20(-0.57%)
Sep 15, 2021	35.22	35.65	35.19	35.61	958,171	+0.42(+1.19%)
Sep 14, 2021	35.67	35.68	35.08	35.19	1,342,179	-0.35(-1.00%)
Sep 13, 2021	35.42	35.68	35.38	35.54	1,470,097	+0.41(+1.16%)
Sep 10, 2021	35.61	35.63	35.13	35.14	1,304,633	-0.33(-0.93%)
Sep 09, 2021	35.52	35.74	35.39	35.46	942,706	-0.13(-0.37%)
Sep 08, 2021	35.53	35.75	35.47	35.60	1,259,049	+0.03(+0.08%)
Sep 07, 2021	35.91	35.91	35.53	35.57	1,262,097	-0.36(-1.01%)
Sep 03, 2021	36.04	36.09	35.83	35.93	1,118,185	-0.16(-0.44%)
Sep 02, 2021	35.90	36.09	35.88	36.09	835,718	+0.28(+0.79%)
Sep 01, 2021	35.93	35.97	35.68	35.81	1,244,719	-0.06(-0.17%)
Aug 31, 2021	35.69	35.93	35.65	35.87	966,409	+0.18(+0.50%)
Aug 30, 2021	35.98	35.98	35.68	35.69	916,919	-0.24(-0.67%)
Aug 27, 2021	35.61	36.06	35.61	35.93	714,526	+0.42(+1.17%)
Aug 26, 2021	35.84	35.84	35.50	35.52	947,313	-0.32(-0.89%)
Aug 25, 2021	35.63	36.00	35.47	35.84	779,263	+0.21(+0.60%)
Aug 24, 2021	35.57	35.69	35.42	35.62	1,182,111	+0.12(+0.35%)
Aug 23, 2021	35.46	35.59	35.43	35.50	1,118,578	+0.24(+0.68%)
Aug 20, 2021	34.94	35.30	34.81	35.26	1,325,426	+0.26(+0.74%)
Aug 19, 2021	34.99	35.27	34.77	35.00	2,243,508	-0.27(-0.76%)
Aug 18, 2021	35.62	35.69	35.23	35.27	1,222,917	-0.46(-1.29%)
Aug 17, 2021	35.73	35.87	35.34	35.73	3,031,224	-0.20(-0.54%)
Aug 16, 2021	35.89	36.09	35.66	35.93	1,291,123	-0.06(-0.17%)
Aug 13, 2021	36.00	36.08	35.88	35.99	891,969	+0.02(+0.05%)
Aug 12, 2021	36.02	36.07	35.75	35.97	1,145,129	-0.04(-0.12%)
Aug 11, 2021	35.70	36.02	35.57	36.01	1,043,706	+0.36(+1.02%)
Aug 10, 2021	35.40	35.72	35.26	35.65	1,777,725	+0.31(+0.88%)
Aug 09, 2021	35.35	35.45	35.20	35.34	856,602	-0.10(-0.28%)
Aug 06, 2021	35.37	35.59	35.36	35.44	1,648,454	+0.25(+0.71%)
Aug 05, 2021	34.98	35.19	34.95	35.19	1,451,170	+0.42(+1.20%)
Aug 04, 2021	35.14	35.19	34.77	34.77	2,076,519	-0.59(-1.66%)
Aug 03, 2021	35.13	35.38	34.72	35.36	1,859,857	+0.33(+0.94%)
Aug 02, 2021	35.22	35.67	35.00	35.03	1,666,558	-0.03(-0.08%)
Jul 30, 2021	35.30	35.53	35.00	35.06	1,442,272	-0.32(-0.90%)
Jul 29, 2021	35.37	35.56	35.26	35.38	1,464,778	+0.22(+0.63%)
Jul 28, 2021	35.28	35.33	34.87	35.15	3,117,881	-0.07(-0.20%)
Jul 27, 2021	35.00	35.23	34.76	35.22	1,740,744	+0.05(+0.15%)
Jul 26, 2021	34.85	35.24	34.85	35.17	2,173,217	+0.32(+0.92%)
Jul 23, 2021	34.86	34.96	34.62	34.85	1,671,421	+0.19(+0.54%)
Jul 22, 2021	35.04	35.04	34.56	34.67	1,852,289	-0.38(-1.09%)
Jul 21, 2021	34.87	35.26	34.86	35.05	1,579,521	+0.42(+1.20%)
Jul 20, 2021	33.96	34.80	33.87	34.63	2,130,403	+0.72(+2.12%)
Jul 19, 2021	34.27	34.34	33.65	33.91	4,693,600	-0.96(-2.75%)
Jul 16, 2021	35.43	35.45	34.82	34.87	1,275,088	-0.43(-1.23%)
Jul 15, 2021	35.07	35.41	35.06	35.30	2,141,246	+0.02(+0.05%)
Jul 14, 2021	35.38	35.64	35.10	35.29	1,845,659	-0.04(-0.13%)
Jul 13, 2021	35.71	35.76	35.28	35.33	1,549,798	-0.48(-1.34%)
Jul 12, 2021	35.48	35.85	35.23	35.81	1,897,692	+0.17(+0.47%)
Jul 09, 2021	35.21	35.64	35.17	35.64	2,533,166	+0.78(+2.24%)
Jul 08, 2021	34.76	35.09	34.57	34.86	2,200,545	-0.35(-0.98%)
Jul 07, 2021	35.13	35.31	34.93	35.21	3,077,856	-0.08(-0.23%)
Jul 06, 2021	35.74	35.74	35.00	35.29	2,685,870	-0.53(-1.49%)
Jul 02, 2021	35.88	35.89	35.66	35.82	1,122,069	-0.07(-0.20%)
Jul 01, 2021	35.77	36.02	35.65	35.89	2,192,753	+0.31(+0.87%)
Jun 30, 2021	35.42	35.63	35.42	35.58	1,587,071	+0.14(+0.40%)
Jun 29, 2021	35.76	35.87	35.41	35.44	1,387,061	-0.20(-0.55%)
Jun 28, 2021	36.10	36.11	35.53	35.63	1,559,131	-0.50(-1.38%)
Jun 25, 2021	35.85	36.16	35.78	36.13	1,476,708	+0.34(+0.94%)
Jun 24, 2021	35.71	35.84	35.53	35.79	1,362,664	+0.21(+0.60%)
Jun 23, 2021	35.69	35.76	35.57	35.58	1,648,837	-0.05(-0.15%)
Jun 22, 2021	35.69	35.80	35.46	35.63	1,651,861	-0.12(-0.35%)
Jun 21, 2021	35.15	35.78	35.15	35.76	2,973,513	+0.86(+2.47%)
Jun 18, 2021	35.48	35.48	34.87	34.90	4,055,793	-0.91(-2.53%)
Jun 17, 2021	36.80	36.80	35.63	35.80	4,006,866	-0.94(-2.56%)
Jun 16, 2021	36.99	36.99	36.57	36.74	2,022,619	-0.28(-0.76%)
Jun 15, 2021	37.00	37.14	36.80	37.02	1,175,872	+0.09(+0.24%)
Jun 14, 2021	37.20	37.28	36.75	36.94	2,620,906	-0.26(-0.71%)
Jun 11, 2021	37.16	37.21	37.01	37.20	1,214,372	+0.13(+0.36%)
Jun 10, 2021	37.45	37.47	37.01	37.07	1,785,656	-0.10(-0.26%)
Jun 09, 2021	37.37	37.37	37.16	37.16	1,367,211	-0.19(-0.52%)
Jun 08, 2021	37.24	37.39	37.00	37.36	2,103,611	+0.08(+0.21%)
Jun 07, 2021	37.33	37.40	37.21	37.28	2,067,689	+0.00(+0.00%)
Jun 04, 2021	37.40	37.40	37.04	37.28	1,498,083	+0.00(+0.00%)
Jun 03, 2021	37.07	37.33	36.97	37.28	1,316,209	+0.06(+0.17%)
Jun 02, 2021	37.10	37.26	36.86	37.22	1,672,938	+0.21(+0.57%)