S&P Global Natural Resources SPDR (NY: GNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	47.03	47.31	46.96	47.26	375,172	+0.15(+0.32%)
Jun 29, 2021	47.25	47.49	47.11	47.11	85,370	-0.09(-0.19%)
Jun 28, 2021	47.86	47.86	47.10	47.20	149,638	-0.79(-1.65%)
Jun 25, 2021	48.20	48.20	47.92	47.99	65,537	+0.05(+0.11%)
Jun 24, 2021	47.79	47.99	47.65	47.94	346,913	+0.40(+0.84%)
Jun 23, 2021	47.84	48.07	47.48	47.53	329,037	+0.05(+0.11%)
Jun 22, 2021	47.20	47.67	46.95	47.48	143,799	+0.22(+0.47%)
Jun 21, 2021	46.41	47.29	46.41	47.26	226,511	+1.21(+2.63%)
Jun 18, 2021	46.38	46.56	45.93	46.04	433,663	-1.14(-2.42%)
Jun 17, 2021	48.18	48.32	46.85	47.19	149,926	-1.44(-2.95%)
Jun 16, 2021	49.10	49.17	48.47	48.62	616,459	-0.57(-1.16%)
Jun 15, 2021	49.16	49.25	48.88	49.19	105,433	-0.22(-0.45%)
Jun 14, 2021	49.58	49.73	49.22	49.42	103,430	-0.14(-0.29%)
Jun 11, 2021	49.72	49.82	49.41	49.56	60,865	+0.15(+0.31%)
Jun 10, 2021	49.59	49.75	49.25	49.41	125,369	+0.04(+0.07%)
Jun 09, 2021	49.56	49.56	49.34	49.37	211,934	-0.28(-0.56%)
Jun 08, 2021	49.47	49.74	49.18	49.65	103,341	+0.17(+0.34%)
Jun 07, 2021	49.72	49.78	49.44	49.48	401,648	-0.32(-0.64%)
Jun 04, 2021	49.77	49.86	49.48	49.80	450,418	+0.37(+0.74%)
Jun 03, 2021	49.37	49.48	49.09	49.43	176,432	-0.46(-0.93%)
Jun 02, 2021	49.75	49.93	49.50	49.90	868,654	+0.33(+0.67%)
Jun 01, 2021	49.12	49.58	49.12	49.57	240,505	+1.12(+2.30%)
May 28, 2021	48.40	48.54	48.26	48.45	119,159	+0.15(+0.31%)
May 27, 2021	48.27	48.50	48.20	48.30	269,933	+0.32(+0.66%)
May 26, 2021	47.76	48.10	47.70	47.98	3,090,721	+0.18(+0.37%)
May 25, 2021	48.44	48.44	47.77	47.81	389,816	-0.52(-1.07%)
May 24, 2021	48.20	48.50	48.02	48.33	107,739	+0.19(+0.40%)
May 21, 2021	48.38	48.54	48.00	48.13	272,759	-0.12(-0.26%)
May 20, 2021	48.17	48.36	47.89	48.26	211,675	+0.10(+0.20%)
May 19, 2021	48.30	48.51	47.77	48.16	167,858	-1.19(-2.41%)
May 18, 2021	49.93	49.98	49.33	49.35	80,770	-0.30(-0.60%)
May 17, 2021	48.81	49.65	48.79	49.65	173,563	+0.56(+1.15%)
May 14, 2021	48.52	49.09	48.52	49.09	135,325	+0.73(+1.51%)
May 13, 2021	48.13	48.65	47.91	48.35	298,809	-0.10(-0.20%)
May 12, 2021	48.99	49.35	48.31	48.45	433,229	-0.67(-1.36%)
May 11, 2021	48.75	49.35	48.61	49.12	186,184	-0.36(-0.73%)
May 10, 2021	50.04	50.27	49.42	49.48	597,359	+0.03(+0.05%)
May 07, 2021	48.68	49.45	48.55	49.45	137,502	+0.90(+1.85%)
May 06, 2021	48.05	48.58	47.77	48.56	279,841	+0.70(+1.47%)
May 05, 2021	47.71	47.93	47.24	47.85	208,895	+0.92(+1.95%)
May 04, 2021	46.73	46.95	46.43	46.94	258,480	+0.14(+0.30%)
May 03, 2021	46.31	46.90	46.31	46.80	131,206	+0.84(+1.82%)
Apr 30, 2021	46.35	46.49	45.90	45.96	267,249	-0.93(-1.99%)
Apr 29, 2021	47.17	47.21	46.47	46.89	153,027	-0.03(-0.06%)
Apr 28, 2021	46.37	47.04	46.37	46.92	226,715	+0.58(+1.25%)
Apr 27, 2021	46.20	46.43	46.16	46.34	129,313	+0.04(+0.10%)
Apr 26, 2021	46.03	46.38	46.03	46.29	132,358	+0.44(+0.96%)
Apr 23, 2021	45.53	45.93	45.53	45.85	113,351	+0.61(+1.34%)
Apr 22, 2021	45.73	45.73	45.13	45.25	497,580	-0.51(-1.12%)
Apr 21, 2021	44.98	45.78	44.93	45.76	134,346	+0.61(+1.35%)
Apr 20, 2021	45.78	45.78	45.02	45.15	424,923	-0.86(-1.88%)
Apr 19, 2021	46.21	46.29	45.84	46.01	95,706	-0.12(-0.27%)
Apr 16, 2021	46.10	46.17	45.90	46.14	130,728	+0.18(+0.38%)
Apr 15, 2021	45.81	46.01	45.56	45.96	228,463	+0.55(+1.22%)
Apr 14, 2021	44.78	45.63	44.78	45.40	158,359	+0.80(+1.80%)
Apr 13, 2021	44.51	44.68	44.45	44.60	64,708	+0.10(+0.22%)
Apr 12, 2021	44.74	44.86	44.40	44.51	93,655	-0.30(-0.67%)
Apr 09, 2021	44.74	44.84	44.65	44.81	68,601	-0.12(-0.27%)
Apr 08, 2021	44.94	44.97	44.61	44.93	75,404	-0.09(-0.20%)
Apr 07, 2021	45.02	45.17	44.87	45.02	88,475	+0.07(+0.16%)
Apr 06, 2021	44.99	45.30	44.86	44.95	296,225	-0.16(-0.35%)
Apr 05, 2021	45.10	45.23	45.03	45.11	184,260	+0.30(+0.67%)
Apr 01, 2021	44.45	44.82	43.79	44.81	746,550	+0.55(+1.25%)
Mar 31, 2021	44.28	44.48	44.16	44.25	166,248	-0.17(-0.38%)
Mar 30, 2021	44.23	44.56	44.17	44.42	88,194	-0.19(-0.43%)
Mar 29, 2021	44.54	44.75	44.33	44.61	104,723	-0.23(-0.51%)
Mar 26, 2021	44.27	44.85	44.22	44.84	236,129	+1.17(+2.68%)
Mar 25, 2021	43.22	43.76	42.77	43.67	231,633	+0.02(+0.04%)
Mar 24, 2021	43.49	44.13	43.49	43.65	275,936	+0.38(+0.87%)
Mar 23, 2021	43.86	43.99	43.15	43.27	200,228	-1.04(-2.34%)
Mar 22, 2021	44.56	44.56	44.24	44.31	138,491	-0.30(-0.67%)
Mar 19, 2021	44.56	44.79	44.02	44.61	98,358	-0.04(-0.08%)
Mar 18, 2021	45.28	45.51	44.56	44.65	147,174	-0.92(-2.01%)
Mar 17, 2021	44.94	45.60	44.77	45.56	102,867	+0.18(+0.41%)
Mar 16, 2021	45.70	45.70	45.19	45.38	133,758	-0.58(-1.26%)
Mar 15, 2021	45.97	46.01	45.47	45.96	113,736	-0.28(-0.61%)
Mar 12, 2021	45.91	46.26	45.82	46.24	136,293	+0.14(+0.31%)
Mar 11, 2021	45.81	46.21	45.81	46.10	202,505	+0.60(+1.32%)
Mar 10, 2021	45.02	45.54	44.96	45.50	168,044	+0.33(+0.74%)
Mar 09, 2021	45.11	45.39	44.81	45.17	344,820	+0.12(+0.27%)
Mar 08, 2021	44.94	45.43	44.82	45.04	266,580	+0.03(+0.06%)
Mar 05, 2021	44.79	45.19	43.96	45.02	719,973	+1.04(+2.36%)
Mar 04, 2021	44.47	44.87	43.46	43.98	529,152	-0.59(-1.32%)
Mar 03, 2021	44.41	45.00	44.29	44.57	296,903	+0.15(+0.34%)
Mar 02, 2021	44.13	44.62	44.13	44.42	386,630	+0.26(+0.58%)
Mar 01, 2021	43.89	44.32	43.89	44.16	209,490	+0.92(+2.14%)
Feb 26, 2021	43.85	43.86	42.92	43.24	323,925	-1.13(-2.54%)
Feb 25, 2021	45.38	45.52	44.20	44.37	155,451	-0.84(-1.85%)
Feb 24, 2021	44.41	45.24	44.28	45.20	279,646	+0.78(+1.76%)
Feb 23, 2021	44.22	44.52	43.37	44.42	324,470	+0.12(+0.27%)
Feb 22, 2021	43.69	44.57	43.69	44.30	462,599	+0.54(+1.24%)
Feb 19, 2021	43.49	43.83	43.39	43.76	253,620	+0.53(+1.22%)
Feb 18, 2021	43.61	43.65	42.95	43.23	370,442	-0.36(-0.83%)
Feb 17, 2021	43.76	43.80	43.30	43.59	430,248	-0.16(-0.36%)
Feb 16, 2021	43.62	43.93	43.62	43.75	259,602	+0.97(+2.26%)
Feb 12, 2021	42.16	42.78	42.14	42.78	173,888	+0.43(+1.02%)
Feb 11, 2021	42.53	42.53	42.02	42.35	150,362	-0.03(-0.06%)
Feb 10, 2021	42.62	42.71	41.98	42.38	160,296	+0.13(+0.31%)
Feb 09, 2021	42.26	42.29	41.92	42.24	137,693	-0.08(-0.19%)
Feb 08, 2021	41.94	42.33	41.92	42.32	163,933	+0.90(+2.17%)
Feb 05, 2021	41.20	41.44	41.04	41.43	523,596	+0.62(+1.51%)
Feb 04, 2021	40.66	40.81	40.45	40.81	99,628	-0.04(-0.09%)
Feb 03, 2021	40.38	40.86	40.34	40.84	79,513	+0.48(+1.20%)
Feb 02, 2021	40.41	40.52	40.11	40.36	272,614	+0.12(+0.31%)
Feb 01, 2021	40.33	40.36	39.78	40.24	162,998	+0.55(+1.38%)
Jan 29, 2021	40.40	40.46	39.49	39.69	305,298	-0.95(-2.34%)
Jan 28, 2021	40.49	40.80	40.41	40.64	139,423	+0.55(+1.36%)
Jan 27, 2021	40.36	40.69	39.74	40.10	102,148	-1.27(-3.07%)
Jan 26, 2021	41.87	41.98	41.35	41.36	83,766	-0.32(-0.76%)
Jan 25, 2021	41.56	41.69	41.06	41.68	110,071	-0.46(-1.09%)
Jan 22, 2021	41.92	42.18	41.63	42.14	185,814	-0.46(-1.07%)
Jan 21, 2021	43.02	43.02	42.41	42.60	157,011	-0.35(-0.82%)
Jan 20, 2021	42.85	42.99	42.67	42.95	121,961	+0.45(+1.06%)
Jan 19, 2021	42.53	42.60	42.31	42.50	120,561	+0.33(+0.79%)
Jan 15, 2021	42.68	42.68	41.97	42.16	104,037	-1.30(-3.00%)
Jan 14, 2021	43.01	43.64	42.98	43.47	320,167	+0.66(+1.54%)
Jan 13, 2021	43.14	43.15	42.73	42.81	223,844	-0.29(-0.67%)
Jan 12, 2021	42.56	43.15	42.44	43.10	243,547	+0.62(+1.45%)
Jan 11, 2021	41.96	42.62	41.76	42.48	93,297	-0.43(-1.01%)
Jan 08, 2021	43.04	43.08	42.44	42.91	215,685	-0.14(-0.33%)
Jan 07, 2021	42.79	43.09	42.72	43.05	270,539	+0.57(+1.35%)
Jan 06, 2021	41.81	42.71	41.67	42.48	7,713,225	+1.26(+3.05%)
Jan 05, 2021	40.39	41.46	40.39	41.22	126,351	+1.06(+2.63%)
Jan 04, 2021	40.40	40.69	39.93	40.17	142,439	+0.74(+1.88%)
Dec 31, 2020		39.43	39.43	39.43	113,961	-0.31(-0.78%)
Dec 30, 2020	39.52	39.90	39.52	39.73	113,961	+0.33(+0.85%)
Dec 29, 2020	39.74	39.74	39.30	39.40	330,146	+0.01(+0.02%)
Dec 28, 2020	39.66	39.86	39.31	39.39	282,562	-0.05(-0.13%)
Dec 24, 2020	39.44	39.44	39.26	39.44	90,181	+0.07(+0.18%)
Dec 23, 2020	39.14	39.51	39.14	39.37	97,144	+0.56(+1.45%)
Dec 22, 2020	39.18	39.18	38.71	38.81	235,956	-0.46(-1.17%)
Dec 21, 2020	38.83	39.38	38.62	39.27	257,379	-0.60(-1.50%)
Dec 18, 2020	40.16	40.16	39.69	39.87	383,894	-0.23(-0.57%)
Dec 17, 2020	40.20	40.29	40.00	40.09	61,512	+0.28(+0.70%)
Dec 16, 2020	39.78	39.87	39.55	39.82	87,054	+0.10(+0.26%)
Dec 15, 2020	39.37	39.77	39.31	39.71	195,465	+0.74(+1.89%)
Dec 14, 2020	39.82	39.93	38.98	38.98	83,578	-0.60(-1.51%)
Dec 11, 2020	39.62	39.70	39.37	39.57	503,376	-0.31(-0.78%)
Dec 10, 2020	39.39	39.95	39.39	39.89	426,859	+0.52(+1.32%)
Dec 09, 2020	39.62	39.78	39.02	39.37	99,177	-0.08(-0.20%)
Dec 08, 2020	39.05	39.50	38.92	39.44	159,663	+0.26(+0.66%)
Dec 07, 2020	39.21	39.36	39.00	39.18	109,745	-0.08(-0.20%)
Dec 04, 2020	38.81	39.32	38.81	39.26	166,983	+0.88(+2.30%)
Dec 03, 2020	38.40	38.62	38.23	38.38	424,481	+0.32(+0.84%)
Dec 02, 2020	37.69	38.28	37.69	38.06	194,411	+0.30(+0.80%)
Dec 01, 2020	37.72	37.84	37.64	37.76	158,591	+0.94(+2.56%)
Nov 30, 2020	37.56	37.56	36.81	36.81	114,098	-1.06(-2.79%)
Nov 27, 2020	37.73	37.88	37.71	37.87	113,170	+0.10(+0.28%)
Nov 25, 2020	37.78	37.89	37.50	37.76	122,755	-0.24(-0.64%)
Nov 24, 2020	37.39	38.01	37.38	38.01	207,534	+1.23(+3.34%)
Nov 23, 2020	36.49	36.86	36.49	36.78	144,793	+0.75(+2.09%)
Nov 20, 2020	36.01	36.08	35.91	36.02	197,932	+0.08(+0.22%)
Nov 19, 2020	35.62	35.97	35.60	35.95	159,836	+0.07(+0.19%)
Nov 18, 2020	36.49	36.56	35.88	35.88	386,475	-0.56(-1.54%)
Nov 17, 2020	36.09	36.51	35.95	36.44	128,452	+0.10(+0.29%)
Nov 16, 2020	36.07	36.37	35.90	36.34	200,247	+1.06(+2.99%)
Nov 13, 2020	34.87	35.30	34.87	35.28	50,002	+0.66(+1.90%)
Nov 12, 2020	35.02	35.17	34.45	34.62	78,102	-0.71(-2.01%)
Nov 11, 2020	35.47	35.47	35.12	35.33	274,017	+0.05(+0.15%)
Nov 10, 2020	35.26	35.45	35.10	35.28	84,057	+0.53(+1.52%)
Nov 09, 2020	35.38	35.49	34.64	34.75	220,765	+1.34(+4.02%)
Nov 06, 2020	33.59	33.67	33.41	33.41	37,877	+0.06(+0.18%)
Nov 05, 2020	33.12	33.49	33.10	33.35	111,141	+0.81(+2.50%)
Nov 04, 2020	32.65	32.86	32.17	32.53	512,423	-0.10(-0.32%)
Nov 03, 2020	32.76	32.80	32.48	32.64	119,960	+0.42(+1.29%)
Nov 02, 2020	31.92	32.29	31.74	32.22	99,059	+0.73(+2.31%)
Oct 30, 2020	31.42	31.51	31.05	31.49	202,436	+0.10(+0.30%)
Oct 29, 2020	30.82	31.51	30.69	31.40	152,216	+0.47(+1.51%)
Oct 28, 2020	31.23	31.26	30.89	30.93	457,311	-1.16(-3.62%)
Oct 27, 2020	32.27	32.27	32.07	32.09	289,479	-0.37(-1.15%)
Oct 26, 2020	32.78	32.80	32.21	32.46	428,741	-0.72(-2.17%)
Oct 23, 2020	33.30	33.30	33.04	33.18	45,614	-0.03(-0.08%)
Oct 22, 2020	32.91	33.26	32.70	33.21	122,555	+0.20(+0.60%)
Oct 21, 2020	33.02	33.32	32.97	33.01	84,277	-0.01(-0.03%)
Oct 20, 2020	32.98	33.21	32.96	33.02	192,976	+0.10(+0.29%)
Oct 19, 2020	33.35	33.48	32.90	32.92	153,301	-0.26(-0.78%)
Oct 16, 2020	33.33	33.42	33.17	33.18	65,823	-0.09(-0.27%)
Oct 15, 2020	32.83	33.31	32.78	33.27	30,290	-0.19(-0.56%)
Oct 14, 2020	33.53	33.81	33.46	33.46	76,903	+0.04(+0.13%)
Oct 13, 2020	33.59	33.59	33.32	33.42	96,978	-0.48(-1.41%)
Oct 12, 2020	33.80	33.90	33.69	33.89	42,303	+0.07(+0.20%)
Oct 09, 2020	33.86	33.96	33.68	33.82	417,921	+0.33(+0.98%)
Oct 08, 2020	33.19	33.49	33.17	33.49	110,533	+0.44(+1.34%)
Oct 07, 2020	32.82	33.10	32.81	33.05	137,075	+0.48(+1.46%)
Oct 06, 2020	33.25	33.37	32.53	32.58	211,845	-0.55(-1.67%)
Oct 05, 2020	32.66	33.14	32.66	33.13	65,369	+0.75(+2.32%)
Oct 02, 2020	31.92	32.53	31.89	32.38	137,190	+0.02(+0.05%)
Oct 01, 2020	32.59	32.60	32.21	32.36	179,590	-0.16(-0.48%)
Sep 30, 2020	32.45	32.72	32.36	32.52	68,501	+0.10(+0.32%)
Sep 29, 2020	32.69	32.69	32.27	32.41	137,683	-0.31(-0.95%)
Sep 28, 2020	32.73	32.88	32.66	32.72	119,497	+0.46(+1.42%)
Sep 25, 2020	31.96	32.34	31.69	32.27	410,184	+0.08(+0.24%)
Sep 24, 2020	31.98	32.48	31.73	32.19	375,673	+0.11(+0.35%)
Sep 23, 2020	33.00	33.00	32.05	32.07	87,193	-0.97(-2.93%)
Sep 22, 2020	33.08	33.23	32.70	33.04	73,323	+0.03(+0.08%)
Sep 21, 2020	33.35	33.38	32.70	33.02	152,458	-1.20(-3.49%)
Sep 18, 2020	34.53	34.64	34.17	34.21	87,533	-0.36(-1.05%)
Sep 17, 2020	34.13	34.62	34.01	34.58	70,597	-0.03(-0.10%)
Sep 16, 2020	34.54	34.92	34.37	34.61	175,794	+0.34(+0.99%)
Sep 15, 2020	34.43	34.54	34.22	34.27	80,131	+0.17(+0.51%)
Sep 14, 2020	34.08	34.14	34.01	34.10	71,023	+0.23(+0.69%)
Sep 11, 2020	33.72	33.94	33.64	33.87	73,214	+0.39(+1.16%)
Sep 10, 2020	34.19	34.20	33.40	33.48	142,967	-0.57(-1.68%)
Sep 09, 2020	33.85	34.21	33.85	34.05	130,179	+0.71(+2.13%)
Sep 08, 2020	33.55	33.71	33.07	33.34	108,666	-0.71(-2.09%)
Sep 04, 2020	34.17	34.27	33.48	34.05	222,414	+0.19(+0.56%)
Sep 03, 2020	34.38	34.52	33.65	33.86	68,106	-0.62(-1.81%)
Sep 02, 2020	34.41	34.49	34.11	34.48	195,980	+0.22(+0.63%)
Sep 01, 2020	34.17	34.27	34.00	34.27	92,142	+0.12(+0.35%)
Aug 31, 2020	34.43	34.44	34.09	34.14	54,858	-0.30(-0.88%)
Aug 28, 2020	34.30	34.47	34.12	34.45	136,612	+0.40(+1.17%)
Aug 27, 2020	34.42	34.42	33.87	34.05	82,177	-0.24(-0.71%)
Aug 26, 2020	34.15	34.32	34.04	34.29	93,058	+0.16(+0.46%)
Aug 25, 2020	34.44	34.44	33.89	34.14	105,530	-0.21(-0.61%)
Aug 24, 2020	34.17	34.34	34.10	34.34	160,978	+0.62(+1.85%)
Aug 21, 2020	33.77	33.77	33.59	33.72	102,315	-0.40(-1.17%)
Aug 20, 2020	33.92	34.19	33.80	34.12	205,235	-0.32(-0.93%)
Aug 19, 2020	34.80	34.85	34.34	34.44	200,134	-0.40(-1.14%)
Aug 18, 2020	35.03	35.17	34.72	34.84	366,629	-0.01(-0.02%)
Aug 17, 2020	34.87	34.94	34.72	34.85	63,408	+0.44(+1.28%)
Aug 14, 2020	34.28	34.43	34.21	34.40	30,717	-0.04(-0.13%)
Aug 13, 2020	34.60	34.76	34.35	34.45	149,176	-0.19(-0.55%)
Aug 12, 2020	34.83	34.89	34.63	34.64	241,834	+0.42(+1.21%)
Aug 11, 2020	34.70	34.85	34.17	34.22	281,925	-0.15(-0.43%)
Aug 10, 2020	34.09	34.40	34.09	34.37	139,961	+0.41(+1.20%)
Aug 07, 2020	33.83	33.98	33.69	33.96	113,170	-0.37(-1.08%)
Aug 06, 2020	34.46	34.52	34.22	34.34	126,658	-0.14(-0.40%)
Aug 05, 2020	34.49	34.80	34.42	34.47	121,975	+0.56(+1.66%)
Aug 04, 2020	33.27	33.91	33.22	33.91	203,361	+0.66(+1.98%)
Aug 03, 2020	33.16	33.28	33.01	33.25	114,519	+0.35(+1.05%)
Jul 31, 2020	33.10	33.10	32.64	32.91	72,752	-0.40(-1.20%)
Jul 30, 2020	33.36	33.36	32.93	33.30	68,698	-0.69(-2.04%)
Jul 29, 2020	33.88	34.05	33.69	34.00	67,092	+0.35(+1.03%)
Jul 28, 2020	33.95	33.96	33.63	33.65	56,572	-0.43(-1.27%)
Jul 27, 2020	33.73	34.08	33.64	34.08	92,381	+0.65(+1.94%)
Jul 24, 2020	33.45	33.58	33.29	33.43	93,654	+0.05(+0.16%)
Jul 23, 2020	33.54	33.69	33.22	33.38	71,261	-0.16(-0.49%)
Jul 22, 2020	33.46	33.60	33.31	33.55	87,392	-0.03(-0.08%)
Jul 21, 2020	33.29	33.77	33.29	33.57	47,722	+0.54(+1.63%)
Jul 20, 2020	33.07	33.18	32.94	33.04	83,900	-0.03(-0.10%)
Jul 17, 2020	33.07	33.14	32.96	33.07	88,573	+0.17(+0.53%)
Jul 16, 2020	32.93	33.15	32.79	32.90	107,264	-0.28(-0.84%)
Jul 15, 2020	33.19	33.21	32.90	33.17	190,329	+0.45(+1.38%)
Jul 14, 2020	31.81	32.78	31.81	32.72	133,905	+0.81(+2.55%)
Jul 13, 2020	32.34	32.50	31.83	31.91	310,841	-0.05(-0.16%)
Jul 10, 2020	31.62	31.98	31.56	31.96	75,523	+0.38(+1.21%)
Jul 09, 2020	32.21	32.21	31.37	31.58	204,990	-0.63(-1.96%)
Jul 08, 2020	32.15	32.40	32.00	32.21	94,698	+0.19(+0.59%)
Jul 07, 2020	32.23	32.34	32.02	32.02	122,228	-0.43(-1.31%)
Jul 06, 2020	32.51	32.66	32.28	32.45	54,228	+0.39(+1.22%)
Jul 02, 2020	32.24	32.53	32.02	32.06	267,797	+0.19(+0.61%)