S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.10	38.53	37.79	38.31	7,819,255	+0.06(+0.15%)
May 28, 2020	39.54	39.54	38.06	38.25	5,224,463	-0.85(-2.16%)
May 27, 2020	38.58	39.15	37.57	39.10	6,558,405	+1.30(+3.43%)
May 26, 2020	37.88	38.23	37.76	37.80	7,057,905	+1.01(+2.76%)
May 22, 2020	36.64	36.84	36.30	36.79	4,668,186	+0.15(+0.41%)
May 21, 2020	35.99	36.88	35.85	36.64	6,992,516	+0.73(+2.04%)
May 20, 2020	36.43	36.49	35.71	35.91	4,236,129	+0.19(+0.53%)
May 19, 2020	36.24	36.58	35.63	35.72	4,403,347	-0.45(-1.25%)
May 18, 2020	36.10	36.45	35.87	36.17	6,406,941	+1.47(+4.25%)
May 15, 2020	33.72	34.94	33.53	34.69	6,092,754	+0.69(+2.02%)
May 14, 2020	33.30	34.06	32.57	34.01	5,698,710	+0.17(+0.50%)
May 13, 2020	34.66	34.84	33.22	33.84	7,235,209	-0.90(-2.59%)
May 12, 2020	35.81	35.98	34.70	34.74	5,381,580	-0.92(-2.58%)
May 11, 2020	35.54	35.91	35.10	35.66	4,658,402	-0.05(-0.13%)
May 08, 2020	34.82	35.82	34.63	35.71	5,934,705	+1.41(+4.11%)
May 07, 2020	34.49	34.86	34.21	34.30	3,544,183	+0.21(+0.61%)
May 06, 2020	34.24	34.51	33.78	34.09	5,804,669	+0.09(+0.28%)
May 05, 2020	34.35	34.88	33.91	34.00	4,971,155	+0.34(+1.00%)
May 04, 2020	32.96	33.72	32.61	33.66	5,374,281	+0.18(+0.53%)
May 01, 2020	33.59	33.92	32.89	33.48	7,783,150	-0.96(-2.78%)
Apr 30, 2020	35.11	35.23	34.28	34.44	8,255,647	-1.16(-3.27%)
Apr 29, 2020	35.57	36.08	35.15	35.60	5,865,215	+1.03(+2.99%)
Apr 28, 2020	35.05	35.38	33.98	34.57	8,407,790	+0.43(+1.27%)
Apr 27, 2020	32.69	34.32	32.68	34.14	8,694,055	+1.71(+5.27%)
Apr 24, 2020	31.88	32.62	31.72	32.43	4,798,970	+0.90(+2.86%)
Apr 23, 2020	31.23	31.97	31.14	31.53	5,398,171	+0.26(+0.84%)
Apr 22, 2020	31.81	31.82	31.14	31.27	6,004,997	+0.21(+0.67%)
Apr 21, 2020	31.14	31.66	30.81	31.06	5,592,631	-0.85(-2.65%)
Apr 20, 2020	31.80	32.46	31.61	31.91	7,285,428	-0.37(-1.13%)
Apr 17, 2020	32.01	32.36	31.58	32.27	5,511,467	+1.31(+4.21%)
Apr 16, 2020	31.12	31.33	30.53	30.97	5,319,800	-0.08(-0.27%)
Apr 15, 2020	31.14	31.36	30.67	31.05	6,208,007	-1.25(-3.87%)
Apr 14, 2020	32.07	32.60	31.76	32.30	5,169,266	+1.05(+3.37%)
Apr 13, 2020	31.55	31.56	30.62	31.25	9,122,439	-0.25(-0.80%)
Apr 09, 2020	31.12	32.30	31.07	31.50	9,858,445	+1.10(+3.61%)
Apr 08, 2020	29.57	30.71	29.29	30.40	10,875,883	+1.30(+4.45%)
Apr 07, 2020	29.76	30.42	28.87	29.11	10,371,071	+0.74(+2.62%)
Apr 06, 2020	26.60	28.46	26.60	28.37	10,639,528	+2.84(+11.11%)
Apr 03, 2020	25.87	26.07	25.03	25.53	6,923,255	-0.42(-1.63%)
Apr 02, 2020	26.05	26.81	25.46	25.95	7,847,552	-0.37(-1.39%)
Apr 01, 2020	26.90	27.20	26.12	26.32	8,841,656	-1.64(-5.88%)
Mar 31, 2020	27.95	28.57	27.76	27.96	6,076,927	-0.23(-0.80%)
Mar 30, 2020	28.34	28.34	27.49	28.19	6,027,916	-0.01(-0.03%)
Mar 27, 2020	28.49	28.91	27.91	28.20	8,231,097	-1.10(-3.75%)
Mar 26, 2020	28.49	29.70	28.40	29.30	8,022,740	+0.88(+3.11%)
Mar 25, 2020	28.03	29.66	27.45	28.41	9,951,743	+0.49(+1.75%)
Mar 24, 2020	26.96	28.01	26.67	27.92	8,168,113	+2.58(+10.19%)
Mar 23, 2020	26.03	26.10	24.68	25.34	5,571,566	-0.75(-2.86%)
Mar 20, 2020	27.63	27.98	25.90	26.09	10,118,352	-1.22(-4.48%)
Mar 19, 2020	25.96	27.80	25.15	27.31	8,148,121	+1.42(+5.48%)
Mar 18, 2020	26.42	27.43	24.63	25.89	7,277,203	-2.23(-7.93%)
Mar 17, 2020	27.25	28.86	26.07	28.12	7,572,453	+1.38(+5.16%)
Mar 16, 2020	27.35	28.49	26.62	26.74	7,119,568	-3.81(-12.46%)
Mar 13, 2020	30.46	30.55	28.30	30.55	8,758,121	+1.94(+6.78%)
Mar 12, 2020	30.25	30.46	28.61	28.61	7,296,704	-4.02(-12.32%)
Mar 11, 2020	34.30	34.50	32.37	32.63	11,527,616	-2.52(-7.17%)
Mar 10, 2020	35.61	35.80	33.62	35.15	9,259,885	+0.62(+1.78%)
Mar 09, 2020	34.12	35.37	33.60	34.53	14,910,782	-1.98(-5.42%)
Mar 06, 2020	36.06	36.96	35.71	36.51	12,075,961	-0.41(-1.11%)
Mar 05, 2020	37.41	37.63	36.62	36.92	8,058,732	-1.34(-3.51%)
Mar 04, 2020	37.78	38.33	37.28	38.27	7,150,919	+0.95(+2.55%)
Mar 03, 2020	38.17	39.02	36.86	37.31	12,317,943	-0.87(-2.27%)
Mar 02, 2020	37.51	38.18	36.68	38.18	8,219,505	+0.60(+1.59%)
Feb 28, 2020	36.67	37.93	36.54	37.58	9,730,924	-0.24(-0.64%)
Feb 27, 2020	38.04	39.32	37.14	37.83	11,397,917	-1.09(-2.81%)
Feb 26, 2020	40.23	40.47	38.90	38.92	10,542,448	-0.91(-2.30%)
Feb 25, 2020	41.53	41.53	39.68	39.83	10,365,042	-1.38(-3.35%)
Feb 24, 2020	41.28	41.64	40.89	41.21	6,286,383	-1.52(-3.56%)
Feb 21, 2020	42.90	43.09	42.59	42.73	5,950,528	-0.28(-0.65%)
Feb 20, 2020	42.30	43.15	42.14	43.01	7,094,304	+0.92(+2.19%)
Feb 19, 2020	41.96	42.30	41.68	42.09	2,744,826	+0.09(+0.22%)
Feb 18, 2020	41.90	42.29	41.72	42.00	4,370,529	+0.18(+0.42%)
Feb 14, 2020	42.04	42.16	41.66	41.82	4,546,142	-0.10(-0.24%)
Feb 13, 2020	41.91	42.07	41.68	41.92	4,587,451	-0.16(-0.38%)
Feb 12, 2020	41.63	42.21	41.63	42.08	4,979,368	+0.70(+1.69%)
Feb 11, 2020	41.39	41.58	40.98	41.38	2,139,874	+0.32(+0.77%)
Feb 10, 2020	40.92	41.31	40.89	41.06	2,296,243	+0.09(+0.23%)
Feb 07, 2020	41.34	41.34	40.79	40.97	2,602,572	-0.62(-1.48%)
Feb 06, 2020	41.96	41.98	41.50	41.59	2,210,232	-0.23(-0.56%)
Feb 05, 2020	41.29	41.92	41.25	41.82	5,135,421	+0.92(+2.26%)
Feb 04, 2020	41.12	41.38	40.78	40.90	5,952,642	+0.32(+0.78%)
Feb 03, 2020	40.39	40.99	40.32	40.58	3,299,942	+0.40(+1.00%)
Jan 31, 2020	41.22	41.27	40.03	40.18	9,041,163	-1.22(-2.95%)
Jan 30, 2020	41.26	41.52	41.00	41.40	3,870,658	-0.23(-0.56%)
Jan 29, 2020	41.81	42.13	41.62	41.63	2,279,062	-0.09(-0.22%)
Jan 28, 2020	41.69	41.89	41.41	41.73	3,083,975	+0.23(+0.56%)
Jan 27, 2020	41.01	41.76	40.51	41.49	7,501,792	-0.40(-0.96%)
Jan 24, 2020	42.51	42.53	41.61	41.90	5,836,604	-0.49(-1.14%)
Jan 23, 2020	42.29	42.53	41.90	42.38	5,044,968	-0.05(-0.11%)
Jan 22, 2020	42.59	42.77	42.31	42.43	2,687,739	-0.16(-0.37%)
Jan 21, 2020	42.67	42.71	42.36	42.59	2,612,882	-0.22(-0.52%)
Jan 17, 2020	43.04	43.04	42.66	42.81	3,073,058	-0.05(-0.11%)
Jan 16, 2020	42.73	43.04	42.58	42.86	6,113,738	+0.55(+1.30%)
Jan 15, 2020	42.27	42.48	42.13	42.31	3,819,654	-0.25(-0.59%)
Jan 14, 2020	42.22	42.73	42.15	42.56	2,380,605	+0.25(+0.60%)
Jan 13, 2020	42.09	42.35	41.71	42.31	2,700,710	+0.24(+0.58%)
Jan 10, 2020	42.12	42.18	41.78	42.06	4,641,632	-0.12(-0.29%)
Jan 09, 2020	42.41	42.45	41.89	42.18	5,517,995	-0.18(-0.42%)
Jan 08, 2020	42.67	42.72	42.16	42.36	5,015,358	+0.08(+0.20%)
Jan 07, 2020	42.45	42.62	42.00	42.28	3,096,828	-0.15(-0.35%)
Jan 06, 2020	42.08	42.50	41.92	42.43	3,590,641	+0.15(+0.35%)
Jan 03, 2020	42.03	42.45	42.00	42.28	4,540,033	-0.33(-0.77%)
Jan 02, 2020	43.43	43.43	42.40	42.60	3,793,138	-0.33(-0.76%)
Dec 31, 2019	42.63	43.10	42.49	42.93	2,188,780	+0.07(+0.17%)
Dec 30, 2019	43.15	43.29	42.58	42.86	2,052,737	-0.29(-0.67%)
Dec 27, 2019	43.22	43.45	43.01	43.15	2,330,676	+0.18(+0.41%)
Dec 26, 2019	42.86	43.01	42.61	42.97	1,457,653	+0.31(+0.72%)
Dec 24, 2019	42.52	42.77	42.52	42.66	868,738	+0.16(+0.37%)
Dec 23, 2019	42.79	42.79	42.36	42.50	3,550,963	-0.15(-0.35%)
Dec 20, 2019	42.75	42.90	42.52	42.65	3,436,801	+0.10(+0.23%)
Dec 19, 2019	42.50	42.70	42.42	42.55	2,195,033	+0.19(+0.44%)
Dec 18, 2019	42.03	42.47	42.02	42.37	4,215,465	+0.41(+0.97%)
Dec 17, 2019	41.53	41.97	41.36	41.96	3,185,337	+0.50(+1.21%)
Dec 16, 2019	41.78	41.85	41.44	41.46	4,144,259	-0.03(-0.07%)
Dec 13, 2019	42.30	42.43	41.43	41.49	4,797,344	-0.79(-1.87%)
Dec 12, 2019	41.51	42.40	41.40	42.28	5,791,246	+0.85(+2.06%)
Dec 11, 2019	41.51	41.67	41.19	41.42	2,297,321	-0.29(-0.69%)
Dec 10, 2019	41.59	41.78	41.49	41.71	3,051,717	-0.02(-0.04%)
Dec 09, 2019	41.45	42.05	41.43	41.73	3,043,552	+0.16(+0.38%)
Dec 06, 2019	41.33	41.77	41.20	41.57	3,122,069	+0.94(+2.31%)
Dec 05, 2019	40.87	41.10	40.57	40.63	3,336,886	-0.15(-0.36%)
Dec 04, 2019	40.72	41.05	40.62	40.78	3,373,464	+0.29(+0.71%)
Dec 03, 2019	40.59	40.63	40.27	40.49	3,330,947	-0.56(-1.36%)
Dec 02, 2019	41.54	41.56	40.98	41.05	4,946,203	-0.45(-1.07%)
Nov 29, 2019	41.82	41.83	41.47	41.50	1,601,734	-0.32(-0.76%)
Nov 27, 2019	41.74	42.01	41.66	41.81	2,952,270	+0.17(+0.40%)
Nov 26, 2019	41.38	41.87	41.19	41.64	5,813,705	+0.25(+0.61%)
Nov 25, 2019	41.01	41.47	40.84	41.39	4,237,017	+0.68(+1.67%)
Nov 22, 2019	40.59	40.75	40.34	40.72	3,436,795	+0.55(+1.36%)
Nov 21, 2019	40.26	40.47	40.01	40.17	4,318,227	-0.13(-0.32%)
Nov 20, 2019	40.68	40.72	39.90	40.30	4,907,716	-0.52(-1.27%)
Nov 19, 2019	41.04	41.29	40.62	40.82	5,553,410	-0.81(-1.94%)
Nov 18, 2019	41.65	41.72	41.40	41.63	2,992,185	-0.04(-0.09%)
Nov 15, 2019	41.59	41.77	41.22	41.66	4,979,741	+0.41(+0.99%)
Nov 14, 2019	41.14	41.59	40.99	41.25	3,470,580	+0.27(+0.66%)
Nov 13, 2019	41.04	41.12	40.63	40.99	2,097,246	-0.21(-0.52%)
Nov 12, 2019	41.24	41.50	41.00	41.20	3,623,342	-0.07(-0.18%)
Nov 11, 2019	41.14	41.27	40.97	41.27	3,259,342	-0.03(-0.07%)
Nov 08, 2019	41.55	41.61	41.16	41.30	4,570,263	-0.21(-0.51%)
Nov 07, 2019	42.08	42.17	41.49	41.51	4,030,101	-0.06(-0.13%)
Nov 06, 2019	41.83	41.83	41.33	41.57	3,440,083	-0.18(-0.42%)
Nov 05, 2019	41.27	42.00	41.27	41.75	5,352,139	+0.51(+1.24%)
Nov 04, 2019	40.86	41.24	40.86	41.24	4,399,009	+0.67(+1.65%)
Nov 01, 2019	40.30	40.67	40.17	40.57	3,098,704	+0.49(+1.23%)
Oct 31, 2019	40.45	40.49	39.78	40.08	4,402,369	-0.49(-1.21%)
Oct 30, 2019	40.85	40.98	40.30	40.57	3,376,375	-0.32(-0.77%)
Oct 29, 2019	41.26	41.39	40.86	40.88	3,330,594	-0.69(-1.65%)
Oct 28, 2019	41.59	41.79	41.44	41.57	4,075,043	+0.34(+0.83%)
Oct 25, 2019	40.53	41.26	40.49	41.23	5,854,903	+0.44(+1.07%)
Oct 24, 2019	40.99	40.99	40.43	40.79	3,513,091	-0.06(-0.14%)
Oct 23, 2019	40.61	40.88	40.34	40.85	5,418,717	+0.20(+0.50%)
Oct 22, 2019	40.29	40.76	39.97	40.64	6,129,343	+0.50(+1.25%)
Oct 21, 2019	40.00	40.43	39.97	40.14	5,894,180	+0.47(+1.19%)
Oct 18, 2019	39.73	39.88	39.43	39.67	5,860,286	-0.58(-1.43%)
Oct 17, 2019	39.94	40.26	39.83	40.24	3,654,135	+0.51(+1.29%)
Oct 16, 2019	39.37	39.88	39.37	39.73	3,101,052	+0.23(+0.59%)
Oct 15, 2019	39.23	39.82	39.03	39.50	5,319,541	+0.45(+1.17%)
Oct 14, 2019	39.24	39.41	38.72	39.04	7,189,449	-0.40(-1.01%)
Oct 11, 2019	39.09	39.97	39.09	39.44	12,009,243	+0.85(+2.19%)
Oct 10, 2019	38.25	38.72	38.25	38.60	5,362,075	+0.40(+1.05%)
Oct 09, 2019	38.21	38.46	37.98	38.20	4,583,326	+0.35(+0.93%)
Oct 08, 2019	38.07	38.27	37.62	37.85	4,094,909	-0.56(-1.45%)
Oct 07, 2019	38.26	38.72	38.15	38.40	4,440,294	-0.05(-0.12%)
Oct 04, 2019	38.28	38.48	38.00	38.45	3,618,008	+0.26(+0.68%)
Oct 03, 2019	37.87	38.21	37.25	38.19	6,633,546	+0.11(+0.29%)
Oct 02, 2019	38.73	38.93	37.96	38.08	8,535,217	-1.04(-2.66%)
Oct 01, 2019	39.60	40.07	39.08	39.12	5,960,032	-0.29(-0.73%)
Sep 30, 2019	39.14	39.56	39.10	39.41	3,079,462	+0.40(+1.02%)
Sep 27, 2019	39.06	39.49	38.82	39.01	4,505,229	+0.00(+0.00%)
Sep 26, 2019	39.35	39.35	38.71	39.01	3,099,069	-0.25(-0.64%)
Sep 25, 2019	39.01	39.39	38.84	39.26	4,704,321	+0.36(+0.93%)
Sep 24, 2019	39.51	39.76	38.72	38.90	6,746,397	-0.32(-0.83%)
Sep 23, 2019	38.71	39.45	38.62	39.22	5,344,620	+0.42(+1.08%)
Sep 20, 2019	38.94	39.41	38.76	38.80	7,462,129	-0.13(-0.34%)
Sep 19, 2019	39.31	39.39	38.86	38.94	7,713,348	-0.21(-0.54%)
Sep 18, 2019	39.55	39.64	38.76	39.15	6,185,563	-0.40(-1.01%)
Sep 17, 2019	39.78	39.78	39.18	39.55	9,702,728	-0.29(-0.72%)
Sep 16, 2019	40.01	40.29	39.79	39.83	6,810,226	-0.46(-1.15%)
Sep 13, 2019	40.48	40.95	40.18	40.29	6,460,769	+0.04(+0.09%)
Sep 12, 2019	40.66	40.96	39.97	40.26	10,658,185	-0.32(-0.80%)
Sep 11, 2019	40.28	40.75	39.61	40.58	8,926,861	+0.25(+0.62%)
Sep 10, 2019	39.20	40.35	39.17	40.33	12,952,926	+1.09(+2.78%)
Sep 09, 2019	38.08	39.29	38.05	39.24	8,531,731	+1.31(+3.46%)
Sep 06, 2019	38.22	38.48	37.87	37.93	6,670,537	-0.06(-0.15%)
Sep 05, 2019	37.22	38.14	37.18	37.98	8,411,517	+1.37(+3.74%)
Sep 04, 2019	36.51	36.71	36.33	36.61	3,527,626	+0.40(+1.10%)
Sep 03, 2019	36.54	36.71	35.99	36.22	4,274,125	-0.56(-1.53%)
Aug 30, 2019	37.29	37.43	36.66	36.78	4,227,489	-0.35(-0.95%)
Aug 29, 2019	37.03	37.35	36.78	37.13	4,958,933	+0.55(+1.52%)
Aug 28, 2019	35.56	36.72	35.44	36.58	6,877,333	+0.95(+2.67%)
Aug 27, 2019	36.41	36.48	35.62	35.62	4,315,642	-0.44(-1.23%)
Aug 26, 2019	35.92	36.10	35.50	36.07	3,956,850	+0.41(+1.14%)
Aug 23, 2019	36.68	36.73	35.50	35.66	11,631,352	-1.41(-3.79%)
Aug 22, 2019	36.85	37.20	36.63	37.07	5,456,174	+0.57(+1.57%)
Aug 21, 2019	36.48	36.59	36.16	36.49	5,636,993	+0.68(+1.88%)
Aug 20, 2019	36.07	36.07	35.66	35.82	4,269,386	-0.34(-0.95%)
Aug 19, 2019	36.25	36.41	36.07	36.16	3,961,156	+0.45(+1.27%)
Aug 16, 2019	35.30	35.82	35.26	35.71	5,517,566	+0.74(+2.12%)
Aug 15, 2019	35.74	35.85	34.64	34.97	7,498,212	-0.56(-1.59%)
Aug 14, 2019	36.05	36.30	35.49	35.53	12,743,056	-1.55(-4.19%)
Aug 13, 2019	36.38	38.06	36.10	37.09	11,782,963	+0.59(+1.62%)
Aug 12, 2019	36.97	37.02	36.39	36.49	4,186,635	-0.68(-1.84%)
Aug 09, 2019	37.89	37.92	37.10	37.18	4,745,423	-0.86(-2.26%)
Aug 08, 2019	37.77	38.09	37.56	38.04	4,343,625	+0.56(+1.51%)
Aug 07, 2019	37.18	37.58	36.87	37.47	5,773,566	-0.08(-0.22%)
Aug 06, 2019	37.33	37.63	36.97	37.56	5,054,546	+0.47(+1.27%)
Aug 05, 2019	37.27	37.30	36.65	37.09	5,443,833	-0.84(-2.22%)
Aug 02, 2019	37.98	38.23	37.70	37.93	8,196,335	-0.19(-0.49%)
Aug 01, 2019	39.47	39.81	37.68	38.11	14,076,687	-1.28(-3.24%)
Jul 31, 2019	39.34	39.90	38.95	39.39	3,732,607	-0.05(-0.12%)
Jul 30, 2019	39.54	39.58	39.13	39.43	4,287,773	-0.38(-0.95%)
Jul 29, 2019	39.82	39.92	39.31	39.81	2,159,412	+0.07(+0.19%)
Jul 26, 2019	39.57	39.87	39.41	39.74	2,914,920	+0.22(+0.56%)
Jul 25, 2019	39.95	40.17	39.44	39.52	4,392,472	-0.43(-1.07%)
Jul 24, 2019	39.19	40.03	39.14	39.94	6,464,599	+0.78(+1.98%)
Jul 23, 2019	39.09	39.28	38.81	39.17	3,842,445	+0.20(+0.52%)
Jul 22, 2019	39.39	39.56	38.82	38.96	3,445,462	-0.32(-0.82%)
Jul 19, 2019	39.38	39.55	39.21	39.29	3,834,334	+0.06(+0.14%)
Jul 18, 2019	39.38	39.39	39.07	39.23	3,303,877	-0.22(-0.56%)
Jul 17, 2019	40.00	40.00	39.37	39.45	2,710,553	-0.43(-1.09%)
Jul 16, 2019	39.90	40.07	39.68	39.89	3,305,117	+0.07(+0.19%)
Jul 15, 2019	40.05	40.21	39.58	39.81	5,092,064	-0.10(-0.26%)
Jul 12, 2019	39.41	40.09	39.38	39.92	3,962,682	+0.63(+1.60%)
Jul 11, 2019	39.39	39.59	39.16	39.29	5,876,362	+0.01(+0.02%)
Jul 10, 2019	39.52	39.60	39.10	39.28	8,804,554	-0.16(-0.40%)
Jul 09, 2019	39.49	39.73	39.35	39.43	4,885,940	-0.25(-0.63%)
Jul 08, 2019	39.67	40.06	39.47	39.68	5,452,354	-0.06(-0.14%)
Jul 05, 2019	39.11	39.80	39.11	39.74	4,892,045	+0.47(+1.20%)
Jul 03, 2019	39.06	39.36	38.96	39.27	1,896,244	+0.31(+0.78%)
Jul 02, 2019	39.27	39.30	38.76	38.96	3,298,637	-0.31(-0.78%)
Jul 01, 2019	39.80	40.13	39.00	39.27	6,234,723	+0.08(+0.21%)
Jun 28, 2019	38.98	39.37	38.98	39.19	6,077,670	+0.27(+0.69%)
Jun 27, 2019	38.62	39.08	38.50	38.92	4,705,040	+0.45(+1.18%)
Jun 26, 2019	38.45	38.72	38.37	38.46	5,541,837	+0.17(+0.43%)
Jun 25, 2019	38.62	38.64	38.22	38.30	4,885,059	-0.24(-0.62%)
Jun 24, 2019	39.12	39.21	38.50	38.54	6,079,805	-0.60(-1.54%)
Jun 21, 2019	39.07	39.36	38.80	39.14	5,485,885	-0.03(-0.08%)
Jun 20, 2019	39.31	39.41	38.75	39.17	9,624,277	+0.17(+0.42%)
Jun 19, 2019	39.03	39.11	38.59	39.01	4,370,935	-0.05(-0.12%)
Jun 18, 2019	39.11	39.64	38.90	39.05	4,979,639	+0.24(+0.62%)
Jun 17, 2019	38.87	39.07	38.74	38.81	3,281,145	+0.06(+0.14%)
Jun 14, 2019	38.98	39.01	38.67	38.76	3,395,523	-0.09(-0.24%)
Jun 13, 2019	38.69	38.89	38.49	38.85	5,478,157	+0.47(+1.22%)
Jun 12, 2019	38.53	38.59	38.18	38.38	2,941,076	-0.12(-0.31%)
Jun 11, 2019	38.51	38.99	38.43	38.50	7,714,498	+0.37(+0.97%)
Jun 10, 2019	38.16	38.61	38.08	38.13	4,334,509	+0.22(+0.58%)
Jun 07, 2019	37.71	38.06	37.60	37.91	3,983,947	+0.41(+1.10%)
Jun 06, 2019	37.75	37.75	36.91	37.50	5,918,202	-0.14(-0.37%)
Jun 05, 2019	38.41	38.54	37.41	37.63	6,326,616	-0.56(-1.47%)
Jun 04, 2019	37.49	38.31	37.46	38.20	10,381,329	+1.10(+2.95%)