S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.91	38.33	37.61	38.12	7,858,077	+0.06(+0.15%)
May 28, 2020	39.34	39.34	37.87	38.06	5,250,402	-0.84(-2.16%)
May 27, 2020	38.39	38.96	37.39	38.90	6,590,968	+1.29(+3.43%)
May 26, 2020	37.69	38.05	37.57	37.62	7,092,948	+1.01(+2.76%)
May 22, 2020	36.46	36.65	36.12	36.61	4,691,364	+0.15(+0.41%)
May 21, 2020	35.81	36.70	35.67	36.46	7,027,234	+0.73(+2.04%)
May 20, 2020	36.25	36.31	35.53	35.73	4,257,161	+0.19(+0.53%)
May 19, 2020	36.06	36.40	35.46	35.54	4,425,210	-0.45(-1.25%)
May 18, 2020	35.92	36.27	35.69	35.99	6,438,751	+1.47(+4.25%)
May 15, 2020	33.55	34.77	33.36	34.52	6,123,004	+0.68(+2.02%)
May 14, 2020	33.13	33.89	32.41	33.84	5,727,004	+0.17(+0.50%)
May 13, 2020	34.49	34.67	33.06	33.67	7,271,132	-0.90(-2.59%)
May 12, 2020	35.63	35.80	34.53	34.57	5,408,299	-0.92(-2.58%)
May 11, 2020	35.36	35.73	34.92	35.49	4,681,531	-0.05(-0.13%)
May 08, 2020	34.64	35.64	34.46	35.53	5,964,171	+1.40(+4.11%)
May 07, 2020	34.32	34.69	34.04	34.13	3,561,780	+0.21(+0.61%)
May 06, 2020	34.07	34.34	33.62	33.92	5,833,489	+0.09(+0.28%)
May 05, 2020	34.18	34.71	33.75	33.83	4,995,837	+0.34(+1.00%)
May 04, 2020	32.79	33.55	32.45	33.50	5,400,965	+0.18(+0.53%)
May 01, 2020	33.42	33.76	32.73	33.32	7,821,794	-0.95(-2.78%)
Apr 30, 2020	34.93	35.06	34.11	34.27	8,296,636	-1.16(-3.27%)
Apr 29, 2020	35.39	35.91	34.97	35.43	5,894,336	+1.03(+2.99%)
Apr 28, 2020	34.88	35.20	33.81	34.40	8,449,535	+0.43(+1.27%)
Apr 27, 2020	32.53	34.15	32.52	33.97	8,737,221	+1.70(+5.27%)
Apr 24, 2020	31.72	32.46	31.56	32.27	4,822,797	+0.90(+2.86%)
Apr 23, 2020	31.08	31.81	30.98	31.37	5,424,973	+0.26(+0.84%)
Apr 22, 2020	31.65	31.66	30.98	31.11	6,034,811	+0.21(+0.66%)
Apr 21, 2020	30.99	31.50	30.65	30.91	5,620,399	-0.84(-2.65%)
Apr 20, 2020	31.65	32.30	31.45	31.75	7,321,600	-0.36(-1.13%)
Apr 17, 2020	31.85	32.20	31.42	32.11	5,538,832	+1.30(+4.21%)
Apr 16, 2020	30.96	31.18	30.37	30.81	5,346,213	-0.08(-0.27%)
Apr 15, 2020	30.99	31.21	30.51	30.90	6,238,830	-1.24(-3.87%)
Apr 14, 2020	31.92	32.44	31.61	32.14	5,194,932	+1.05(+3.37%)
Apr 13, 2020	31.39	31.40	30.47	31.09	9,167,732	-0.25(-0.80%)
Apr 09, 2020	30.96	32.14	30.91	31.35	9,907,392	+1.09(+3.61%)
Apr 08, 2020	29.42	30.56	29.14	30.25	10,929,881	+1.29(+4.45%)
Apr 07, 2020	29.61	30.27	28.73	28.96	10,422,563	+0.74(+2.62%)
Apr 06, 2020	26.47	28.32	26.47	28.23	10,692,353	+2.82(+11.11%)
Apr 03, 2020	25.74	25.95	24.91	25.40	6,957,629	-0.42(-1.63%)
Apr 02, 2020	25.92	26.67	25.34	25.82	7,886,515	-0.36(-1.39%)
Apr 01, 2020	26.77	27.07	25.99	26.19	8,885,555	-1.63(-5.88%)
Mar 31, 2020	27.81	28.43	27.62	27.82	6,107,099	-0.22(-0.80%)
Mar 30, 2020	28.20	28.20	27.36	28.05	6,057,844	-0.01(-0.03%)
Mar 27, 2020	28.35	28.77	27.78	28.06	8,271,964	-1.09(-3.75%)
Mar 26, 2020	28.35	29.55	28.26	29.15	8,062,573	+0.88(+3.11%)
Mar 25, 2020	27.89	29.51	27.31	28.27	10,001,154	+0.49(+1.75%)
Mar 24, 2020	26.82	27.87	26.53	27.79	8,208,667	+2.57(+10.19%)
Mar 23, 2020	25.90	25.97	24.56	25.22	5,599,229	-0.74(-2.86%)
Mar 20, 2020	27.49	27.84	25.77	25.96	10,168,589	-1.22(-4.48%)
Mar 19, 2020	25.83	27.66	25.02	27.18	8,188,576	+1.41(+5.48%)
Mar 18, 2020	26.28	27.30	24.51	25.77	7,313,334	-2.22(-7.93%)
Mar 17, 2020	27.11	28.72	25.94	27.98	7,610,050	+1.37(+5.16%)
Mar 16, 2020	27.21	28.35	26.49	26.61	7,154,916	-3.79(-12.46%)
Mar 13, 2020	30.31	30.40	28.16	30.40	8,801,605	+1.93(+6.78%)
Mar 12, 2020	30.10	30.31	28.47	28.47	7,332,932	-4.00(-12.32%)
Mar 11, 2020	34.13	34.33	32.21	32.47	11,584,851	-2.51(-7.17%)
Mar 10, 2020	35.43	35.63	33.45	34.98	9,305,860	+0.61(+1.78%)
Mar 09, 2020	33.95	35.19	33.43	34.36	14,984,814	-1.97(-5.42%)
Mar 06, 2020	35.89	36.78	35.53	36.33	12,135,918	-0.41(-1.11%)
Mar 05, 2020	37.22	37.45	36.44	36.74	8,098,744	-1.34(-3.51%)
Mar 04, 2020	37.59	38.14	37.10	38.08	7,186,423	+0.95(+2.55%)
Mar 03, 2020	37.98	38.83	36.67	37.13	12,379,102	-0.86(-2.27%)
Mar 02, 2020	37.32	37.99	36.50	37.99	8,260,315	+0.59(+1.59%)
Feb 28, 2020	36.49	37.74	36.36	37.40	9,779,238	-0.24(-0.64%)
Feb 27, 2020	37.85	39.13	36.95	37.64	11,454,508	-1.09(-2.81%)
Feb 26, 2020	40.04	40.27	38.71	38.73	10,594,791	-0.91(-2.30%)
Feb 25, 2020	41.33	41.33	39.49	39.64	10,416,504	-1.37(-3.35%)
Feb 24, 2020	41.08	41.44	40.69	41.01	6,317,595	-1.51(-3.56%)
Feb 21, 2020	42.69	42.88	42.38	42.52	5,980,072	-0.28(-0.65%)
Feb 20, 2020	42.09	42.93	41.93	42.80	7,129,527	+0.92(+2.19%)
Feb 19, 2020	41.75	42.09	41.47	41.88	2,758,454	+0.09(+0.22%)
Feb 18, 2020	41.69	42.08	41.51	41.79	4,392,229	+0.18(+0.42%)
Feb 14, 2020	41.83	41.95	41.46	41.61	4,568,713	-0.10(-0.24%)
Feb 13, 2020	41.71	41.86	41.47	41.72	4,610,228	-0.16(-0.38%)
Feb 12, 2020	41.43	42.00	41.43	41.87	5,004,090	+0.70(+1.69%)
Feb 11, 2020	41.19	41.37	40.78	41.18	2,150,498	+0.32(+0.77%)
Feb 10, 2020	40.71	41.10	40.69	40.86	2,307,644	+0.09(+0.23%)
Feb 07, 2020	41.13	41.14	40.59	40.77	2,615,494	-0.61(-1.48%)
Feb 06, 2020	41.75	41.77	41.30	41.38	2,221,206	-0.23(-0.56%)
Feb 05, 2020	41.08	41.72	41.05	41.61	5,160,919	+0.92(+2.26%)
Feb 04, 2020	40.92	41.18	40.58	40.69	5,982,197	+0.32(+0.78%)
Feb 03, 2020	40.19	40.79	40.12	40.38	3,316,326	+0.40(+1.00%)
Jan 31, 2020	41.02	41.07	39.83	39.98	9,086,052	-1.22(-2.95%)
Jan 30, 2020	41.06	41.32	40.80	41.20	3,889,876	-0.23(-0.56%)
Jan 29, 2020	41.60	41.92	41.42	41.43	2,290,377	-0.09(-0.22%)
Jan 28, 2020	41.48	41.68	41.21	41.52	3,099,287	+0.23(+0.56%)
Jan 27, 2020	40.81	41.55	40.31	41.29	7,539,039	-0.40(-0.96%)
Jan 24, 2020	42.30	42.32	41.40	41.69	5,865,582	-0.48(-1.14%)
Jan 23, 2020	42.08	42.32	41.70	42.17	5,070,016	-0.05(-0.11%)
Jan 22, 2020	42.38	42.56	42.10	42.22	2,701,083	-0.16(-0.37%)
Jan 21, 2020	42.46	42.50	42.15	42.38	2,625,855	-0.22(-0.52%)
Jan 17, 2020	42.83	42.83	42.45	42.60	3,088,316	-0.05(-0.11%)
Jan 16, 2020	42.52	42.83	42.37	42.64	6,144,093	+0.55(+1.30%)
Jan 15, 2020	42.06	42.27	41.92	42.10	3,838,618	-0.25(-0.59%)
Jan 14, 2020	42.01	42.52	41.94	42.35	2,392,425	+0.25(+0.60%)
Jan 13, 2020	41.88	42.14	41.50	42.10	2,714,119	+0.24(+0.58%)
Jan 10, 2020	41.91	41.98	41.58	41.86	4,664,678	-0.12(-0.29%)
Jan 09, 2020	42.20	42.25	41.68	41.98	5,545,392	-0.18(-0.42%)
Jan 08, 2020	42.46	42.51	41.95	42.15	5,040,259	+0.08(+0.20%)
Jan 07, 2020	42.25	42.41	41.79	42.07	3,112,204	-0.15(-0.35%)
Jan 06, 2020	41.87	42.29	41.72	42.22	3,608,468	+0.15(+0.35%)
Jan 03, 2020	41.82	42.24	41.79	42.07	4,562,574	-0.32(-0.77%)
Jan 02, 2020	43.21	43.21	42.19	42.39	3,811,971	-0.33(-0.76%)
Dec 31, 2019	42.42	42.89	42.28	42.72	2,199,647	+0.07(+0.17%)
Dec 30, 2019	42.93	43.07	42.37	42.64	2,062,929	-0.29(-0.67%)
Dec 27, 2019	43.01	43.24	42.79	42.93	2,342,248	+0.18(+0.41%)
Dec 26, 2019	42.64	42.79	42.40	42.76	1,464,891	+0.31(+0.72%)
Dec 24, 2019	42.31	42.56	42.31	42.45	873,052	+0.16(+0.37%)
Dec 23, 2019	42.58	42.58	42.15	42.29	3,568,594	-0.15(-0.35%)
Dec 20, 2019	42.54	42.69	42.31	42.44	3,453,865	+0.10(+0.23%)
Dec 19, 2019	42.29	42.49	42.22	42.34	2,205,931	+0.18(+0.44%)
Dec 18, 2019	41.83	42.26	41.81	42.16	4,236,395	+0.41(+0.97%)
Dec 17, 2019	41.33	41.76	41.15	41.75	3,201,152	+0.50(+1.21%)
Dec 16, 2019	41.58	41.64	41.24	41.25	4,164,835	-0.03(-0.07%)
Dec 13, 2019	42.10	42.22	41.22	41.28	4,821,163	-0.79(-1.87%)
Dec 12, 2019	41.31	42.19	41.20	42.07	5,819,999	+0.85(+2.06%)
Dec 11, 2019	41.30	41.47	40.99	41.22	2,308,727	-0.29(-0.69%)
Dec 10, 2019	41.38	41.57	41.28	41.50	3,066,869	-0.02(-0.04%)
Dec 09, 2019	41.24	41.84	41.23	41.52	3,058,663	+0.16(+0.38%)
Dec 06, 2019	41.12	41.56	40.99	41.37	3,137,570	+0.93(+2.31%)
Dec 05, 2019	40.67	40.89	40.37	40.43	3,353,454	-0.15(-0.36%)
Dec 04, 2019	40.51	40.85	40.42	40.58	3,390,213	+0.29(+0.71%)
Dec 03, 2019	40.39	40.43	40.07	40.29	3,347,485	-0.55(-1.36%)
Dec 02, 2019	41.34	41.36	40.77	40.85	4,970,761	-0.44(-1.07%)
Nov 29, 2019	41.61	41.62	41.26	41.29	1,609,687	-0.31(-0.76%)
Nov 27, 2019	41.53	41.80	41.46	41.61	2,966,928	+0.17(+0.40%)
Nov 26, 2019	41.18	41.67	40.99	41.44	5,842,570	+0.25(+0.61%)
Nov 25, 2019	40.81	41.26	40.64	41.19	4,258,054	+0.67(+1.67%)
Nov 22, 2019	40.39	40.55	40.14	40.51	3,453,859	+0.55(+1.36%)
Nov 21, 2019	40.06	40.27	39.81	39.97	4,339,667	-0.13(-0.32%)
Nov 20, 2019	40.48	40.51	39.70	40.10	4,932,083	-0.52(-1.27%)
Nov 19, 2019	40.84	41.09	40.42	40.62	5,580,983	-0.80(-1.94%)
Nov 18, 2019	41.45	41.51	41.20	41.42	3,007,041	-0.04(-0.09%)
Nov 15, 2019	41.38	41.56	41.01	41.46	5,004,466	+0.41(+0.99%)
Nov 14, 2019	40.94	41.38	40.79	41.05	3,487,811	+0.27(+0.66%)
Nov 13, 2019	40.84	40.92	40.43	40.78	2,107,659	-0.21(-0.52%)
Nov 12, 2019	41.03	41.29	40.80	41.00	3,641,332	-0.07(-0.18%)
Nov 11, 2019	40.94	41.07	40.76	41.07	3,275,524	-0.03(-0.07%)
Nov 08, 2019	41.35	41.40	40.96	41.10	4,592,954	-0.21(-0.51%)
Nov 07, 2019	41.87	41.97	41.28	41.31	4,050,110	-0.06(-0.13%)
Nov 06, 2019	41.62	41.62	41.12	41.37	3,457,163	-0.18(-0.42%)
Nov 05, 2019	41.07	41.79	41.07	41.54	5,378,712	+0.51(+1.24%)
Nov 04, 2019	40.66	41.03	40.65	41.03	4,420,850	+0.67(+1.65%)
Nov 01, 2019	40.10	40.47	39.97	40.37	3,114,089	+0.49(+1.23%)
Oct 31, 2019	40.25	40.29	39.58	39.88	4,424,227	-0.49(-1.21%)
Oct 30, 2019	40.64	40.77	40.10	40.37	3,393,139	-0.31(-0.77%)
Oct 29, 2019	41.06	41.19	40.65	40.68	3,347,130	-0.68(-1.65%)
Oct 28, 2019	41.38	41.59	41.24	41.37	4,095,276	+0.34(+0.83%)
Oct 25, 2019	40.33	41.06	40.29	41.02	5,883,972	+0.43(+1.07%)
Oct 24, 2019	40.79	40.79	40.23	40.59	3,530,533	-0.06(-0.14%)
Oct 23, 2019	40.41	40.68	40.15	40.64	5,445,621	+0.20(+0.50%)
Oct 22, 2019	40.09	40.56	39.78	40.44	6,159,776	+0.50(+1.25%)
Oct 21, 2019	39.80	40.23	39.78	39.94	5,923,445	+0.47(+1.19%)
Oct 18, 2019	39.54	39.68	39.24	39.47	5,889,382	-0.57(-1.43%)
Oct 17, 2019	39.74	40.06	39.64	40.04	3,672,278	+0.51(+1.29%)
Oct 16, 2019	39.17	39.68	39.17	39.54	3,116,449	+0.23(+0.59%)
Oct 15, 2019	39.04	39.63	38.83	39.30	5,345,953	+0.45(+1.17%)
Oct 14, 2019	39.05	39.21	38.53	38.85	7,225,145	-0.40(-1.01%)
Oct 11, 2019	38.90	39.78	38.90	39.25	12,068,868	+0.84(+2.19%)
Oct 10, 2019	38.07	38.53	38.07	38.41	5,388,698	+0.40(+1.05%)
Oct 09, 2019	38.02	38.27	37.79	38.01	4,606,082	+0.35(+0.93%)
Oct 08, 2019	37.88	38.08	37.44	37.66	4,115,240	-0.55(-1.45%)
Oct 07, 2019	38.08	38.53	37.96	38.21	4,462,340	-0.05(-0.12%)
Oct 04, 2019	38.09	38.29	37.81	38.26	3,635,971	+0.26(+0.68%)
Oct 03, 2019	37.69	38.02	37.07	38.00	6,666,482	+0.11(+0.29%)
Oct 02, 2019	38.54	38.74	37.77	37.89	8,577,594	-1.04(-2.66%)
Oct 01, 2019	39.41	39.87	38.89	38.93	5,989,623	-0.29(-0.73%)
Sep 30, 2019	38.94	39.37	38.91	39.21	3,094,751	+0.40(+1.02%)
Sep 27, 2019	38.87	39.30	38.62	38.81	4,527,597	+0.00(+0.00%)
Sep 26, 2019	39.16	39.16	38.52	38.81	3,114,456	-0.25(-0.64%)
Sep 25, 2019	38.81	39.20	38.64	39.06	4,727,677	+0.36(+0.93%)
Sep 24, 2019	39.31	39.56	38.53	38.70	6,779,893	-0.32(-0.83%)
Sep 23, 2019	38.52	39.26	38.43	39.03	5,371,156	+0.42(+1.08%)
Sep 20, 2019	38.75	39.21	38.56	38.61	7,499,178	-0.13(-0.34%)
Sep 19, 2019	39.11	39.19	38.67	38.74	7,751,644	-0.21(-0.54%)
Sep 18, 2019	39.36	39.44	38.57	38.95	6,216,274	-0.40(-1.01%)
Sep 17, 2019	39.58	39.58	38.98	39.35	9,750,901	-0.29(-0.72%)
Sep 16, 2019	39.81	40.10	39.59	39.64	6,844,039	-0.46(-1.15%)
Sep 13, 2019	40.28	40.75	39.99	40.10	6,492,846	+0.04(+0.09%)
Sep 12, 2019	40.46	40.76	39.78	40.06	10,711,103	-0.32(-0.80%)
Sep 11, 2019	40.08	40.55	39.41	40.38	8,971,183	+0.25(+0.62%)
Sep 10, 2019	39.01	40.15	38.97	40.13	13,017,237	+1.09(+2.78%)
Sep 09, 2019	37.90	39.09	37.86	39.05	8,574,091	+1.31(+3.46%)
Sep 06, 2019	38.03	38.29	37.68	37.74	6,703,656	-0.06(-0.15%)
Sep 05, 2019	37.03	37.95	36.99	37.80	8,453,279	+1.36(+3.74%)
Sep 04, 2019	36.33	36.53	36.15	36.43	3,545,141	+0.40(+1.10%)
Sep 03, 2019	36.36	36.53	35.82	36.04	4,295,346	-0.56(-1.53%)
Aug 30, 2019	37.10	37.24	36.48	36.60	4,248,478	-0.35(-0.95%)
Aug 29, 2019	36.85	37.17	36.60	36.95	4,983,554	+0.55(+1.52%)
Aug 28, 2019	35.38	36.53	35.26	36.40	6,911,478	+0.95(+2.67%)
Aug 27, 2019	36.23	36.30	35.44	35.45	4,337,069	-0.44(-1.23%)
Aug 26, 2019	35.74	35.92	35.33	35.89	3,976,496	+0.40(+1.14%)
Aug 23, 2019	36.50	36.55	35.33	35.49	11,689,101	-1.40(-3.79%)
Aug 22, 2019	36.67	37.01	36.45	36.88	5,483,264	+0.57(+1.57%)
Aug 21, 2019	36.30	36.41	35.98	36.31	5,664,980	+0.67(+1.88%)
Aug 20, 2019	35.89	35.89	35.49	35.64	4,290,583	-0.34(-0.95%)
Aug 19, 2019	36.07	36.23	35.89	35.98	3,980,823	+0.45(+1.27%)
Aug 16, 2019	35.13	35.64	35.09	35.53	5,544,961	+0.74(+2.12%)
Aug 15, 2019	35.56	35.67	34.47	34.80	7,535,441	-0.56(-1.59%)
Aug 14, 2019	35.87	36.12	35.31	35.36	12,806,325	-1.55(-4.19%)
Aug 13, 2019	36.20	37.87	35.92	36.90	11,841,465	+0.59(+1.62%)
Aug 12, 2019	36.79	36.84	36.21	36.31	4,207,422	-0.68(-1.84%)
Aug 09, 2019	37.70	37.73	36.92	36.99	4,768,984	-0.86(-2.26%)
Aug 08, 2019	37.58	37.91	37.37	37.85	4,365,191	+0.56(+1.51%)
Aug 07, 2019	36.99	37.39	36.69	37.29	5,802,232	-0.08(-0.22%)
Aug 06, 2019	37.14	37.45	36.79	37.37	5,079,642	+0.47(+1.27%)
Aug 05, 2019	37.09	37.11	36.47	36.90	5,470,861	-0.84(-2.22%)
Aug 02, 2019	37.80	38.04	37.51	37.74	8,237,029	-0.18(-0.49%)
Aug 01, 2019	39.28	39.62	37.49	37.92	14,146,577	-1.27(-3.24%)
Jul 31, 2019	39.15	39.70	38.76	39.19	3,751,139	-0.05(-0.12%)
Jul 30, 2019	39.34	39.39	38.94	39.24	4,309,062	-0.38(-0.95%)
Jul 29, 2019	39.63	39.72	39.12	39.62	2,170,133	+0.07(+0.19%)
Jul 26, 2019	39.38	39.67	39.21	39.54	2,929,393	+0.22(+0.56%)
Jul 25, 2019	39.76	39.97	39.25	39.32	4,414,280	-0.42(-1.07%)
Jul 24, 2019	39.00	39.83	38.95	39.75	6,496,695	+0.77(+1.98%)
Jul 23, 2019	38.90	39.08	38.62	38.97	3,861,523	+0.20(+0.52%)
Jul 22, 2019	39.19	39.37	38.63	38.77	3,462,569	-0.32(-0.82%)
Jul 19, 2019	39.18	39.36	39.01	39.09	3,853,372	+0.06(+0.14%)
Jul 18, 2019	39.18	39.19	38.88	39.04	3,320,280	-0.22(-0.56%)
Jul 17, 2019	39.80	39.80	39.18	39.26	2,724,011	-0.43(-1.09%)
Jul 16, 2019	39.70	39.87	39.48	39.69	3,321,527	+0.07(+0.19%)
Jul 15, 2019	39.86	40.01	39.39	39.62	5,117,346	-0.10(-0.26%)
Jul 12, 2019	39.21	39.89	39.18	39.72	3,982,357	+0.63(+1.60%)
Jul 11, 2019	39.19	39.40	38.96	39.09	5,905,538	+0.01(+0.02%)
Jul 10, 2019	39.32	39.41	38.91	39.08	8,848,268	-0.16(-0.40%)
Jul 09, 2019	39.30	39.53	39.16	39.24	4,910,198	-0.25(-0.63%)
Jul 08, 2019	39.47	39.86	39.28	39.49	5,479,425	-0.06(-0.14%)
Jul 05, 2019	38.92	39.60	38.92	39.54	4,916,333	+0.47(+1.20%)
Jul 03, 2019	38.86	39.17	38.77	39.07	1,905,659	+0.30(+0.78%)
Jul 02, 2019	39.07	39.10	38.57	38.77	3,315,014	-0.30(-0.78%)
Jul 01, 2019	39.60	39.93	38.81	39.07	6,265,679	+0.08(+0.21%)
Jun 28, 2019	38.79	39.17	38.79	38.99	6,107,846	+0.27(+0.69%)
Jun 27, 2019	38.43	38.89	38.31	38.72	4,728,400	+0.45(+1.18%)
Jun 26, 2019	38.26	38.53	38.18	38.27	5,569,352	+0.17(+0.43%)
Jun 25, 2019	38.43	38.45	38.03	38.11	4,909,314	-0.24(-0.62%)
Jun 24, 2019	38.93	39.02	38.31	38.35	6,109,991	-0.60(-1.54%)
Jun 21, 2019	38.88	39.17	38.61	38.95	5,513,122	-0.03(-0.08%)
Jun 20, 2019	39.12	39.22	38.56	38.98	9,672,061	+0.16(+0.42%)
Jun 19, 2019	38.84	38.91	38.40	38.81	4,392,636	-0.05(-0.12%)
Jun 18, 2019	38.91	39.45	38.70	38.86	5,004,363	+0.24(+0.62%)
Jun 17, 2019	38.68	38.88	38.55	38.62	3,297,436	+0.05(+0.14%)
Jun 14, 2019	38.79	38.82	38.48	38.57	3,412,381	-0.09(-0.24%)
Jun 13, 2019	38.50	38.70	38.30	38.66	5,505,356	+0.47(+1.22%)
Jun 12, 2019	38.34	38.40	37.99	38.19	2,955,678	-0.12(-0.31%)
Jun 11, 2019	38.32	38.79	38.24	38.31	7,752,800	+0.37(+0.97%)
Jun 10, 2019	37.97	38.42	37.89	37.94	4,356,030	+0.22(+0.58%)
Jun 07, 2019	37.52	37.87	37.41	37.72	4,003,727	+0.41(+1.10%)
Jun 06, 2019	37.57	37.57	36.72	37.31	5,947,586	-0.14(-0.37%)
Jun 05, 2019	38.22	38.35	37.23	37.45	6,358,028	-0.56(-1.47%)
Jun 04, 2019	37.30	38.12	37.27	38.01	10,432,872	+1.09(+2.95%)