SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	33.89	33.89	33.58	33.63	87,850	-0.13(-0.38%)
Jul 30, 2024	33.77	33.82	33.70	33.76	114,788	+0.00(+0.00%)
Jul 29, 2024	33.84	33.86	33.67	33.76	144,042	-0.06(-0.18%)
Jul 26, 2024	33.76	33.88	33.76	33.82	65,700	+0.13(+0.38%)
Jul 25, 2024	33.68	33.83	33.66	33.69	92,447	+0.10(+0.30%)
Jul 24, 2024	33.91	33.96	33.55	33.59	220,130	-0.35(-1.03%)
Jul 23, 2024	34.07	34.09	33.92	33.94	144,285	-0.14(-0.41%)
Jul 22, 2024	34.05	34.17	34.03	34.08	82,571	+0.08(+0.23%)
Jul 19, 2024	33.89	34.04	33.89	34.00	36,849	-0.02(-0.06%)
Jul 18, 2024	34.09	34.17	33.93	34.02	92,010	-0.12(-0.35%)
Jul 17, 2024	34.10	34.14	33.97	34.14	90,118	+0.03(+0.09%)
Jul 16, 2024	34.24	34.26	34.11	34.11	385,907	-0.05(-0.15%)
Jul 15, 2024	34.13	34.22	34.08	34.16	53,022	-0.03(-0.09%)
Jul 12, 2024	34.11	34.26	34.09	34.19	103,406	+0.07(+0.20%)
Jul 11, 2024	33.82	34.12	33.82	34.12	211,955	+0.40(+1.18%)
Jul 10, 2024	33.56	33.74	33.55	33.72	114,109	+0.16(+0.47%)
Jul 09, 2024	33.75	33.75	33.53	33.56	138,744	-0.17(-0.50%)
Jul 08, 2024	33.81	33.91	33.73	33.73	131,267	-0.15(-0.44%)
Jul 05, 2024	33.93	33.93	33.81	33.88	68,469	+0.02(+0.06%)
Jul 03, 2024	33.62	33.87	33.55	33.86	172,004	+0.29(+0.86%)
Jul 02, 2024	33.46	33.57	33.39	33.57	288,432	+0.17(+0.51%)
Jul 01, 2024	33.44	33.59	33.20	33.40	208,067	-0.17(-0.50%)
Jun 28, 2024	33.73	33.78	33.50	33.57	62,240	-0.07(-0.21%)
Jun 27, 2024	33.67	33.81	33.63	33.64	72,952	-0.03(-0.09%)
Jun 26, 2024	33.52	33.71	33.52	33.67	220,546	+0.01(+0.03%)
Jun 25, 2024	33.56	33.66	33.50	33.66	1,257,285	+0.15(+0.44%)
Jun 24, 2024	33.43	33.61	33.43	33.51	38,550	+0.04(+0.12%)
Jun 21, 2024	33.46	33.52	33.35	33.47	86,230	+0.07(+0.21%)
Jun 20, 2024	33.32	33.48	33.32	33.40	63,685	-0.08(-0.24%)
Jun 18, 2024	33.29	33.50	33.28	33.48	136,849	+0.21(+0.62%)
Jun 17, 2024	33.33	33.33	33.13	33.27	152,309	-0.03(-0.08%)
Jun 14, 2024	33.39	33.44	33.28	33.30	71,564	-0.11(-0.34%)
Jun 13, 2024	33.42	33.46	33.24	33.41	80,003	+0.09(+0.27%)
Jun 12, 2024	33.28	33.62	33.28	33.32	151,558	+0.23(+0.69%)
Jun 11, 2024	33.26	33.26	33.09	33.10	116,952	-0.19(-0.56%)
Jun 10, 2024	33.40	33.43	33.20	33.28	86,848	-0.14(-0.41%)
Jun 07, 2024	33.36	33.49	33.33	33.42	79,223	-0.12(-0.35%)
Jun 06, 2024	33.49	33.54	33.44	33.54	205,126	+0.06(+0.18%)
Jun 05, 2024	33.61	33.63	33.29	33.48	213,644	+0.02(+0.06%)
Jun 04, 2024	33.47	33.60	33.45	33.46	53,431	-0.03(-0.09%)
Jun 03, 2024	33.39	33.50	33.37	33.49	61,956	+0.24(+0.71%)
May 31, 2024	33.07	33.33	33.07	33.25	159,556	+0.28(+0.84%)
May 30, 2024	32.72	33.02	32.72	32.98	80,426	+0.34(+1.06%)
May 29, 2024	32.77	32.82	32.62	32.63	94,399	-0.30(-0.92%)
May 28, 2024	33.12	33.16	32.88	32.94	134,721	-0.15(-0.45%)
May 24, 2024	32.85	33.11	32.82	33.09	45,889	+0.28(+0.84%)
May 23, 2024	33.15	33.18	32.73	32.81	193,681	-0.32(-0.98%)
May 22, 2024	33.14	33.27	33.09	33.14	82,731	-0.11(-0.33%)
May 21, 2024	33.29	33.43	33.22	33.24	54,733	-0.03(-0.10%)
May 20, 2024	33.22	33.32	33.20	33.28	71,853	-0.00(-0.01%)
May 17, 2024	33.26	33.29	33.17	33.28	51,510	-0.01(-0.03%)
May 16, 2024	33.34	33.44	33.26	33.29	44,930	-0.10(-0.29%)
May 15, 2024	33.16	33.42	33.16	33.39	70,721	+0.32(+0.98%)
May 14, 2024	33.18	33.25	33.06	33.07	41,779	-0.11(-0.33%)
May 13, 2024	33.18	33.25	33.09	33.17	99,229	+0.13(+0.39%)
May 10, 2024	33.16	33.16	32.90	33.05	95,064	+0.00(+0.00%)
May 09, 2024	33.07	33.07	32.91	33.05	101,349	+0.02(+0.06%)
May 08, 2024	33.26	33.32	32.89	33.03	110,635	-0.32(-0.97%)
May 07, 2024	33.67	33.67	33.32	33.35	98,470	-0.16(-0.47%)
May 06, 2024	33.38	33.54	33.32	33.51	108,753	+0.16(+0.47%)
May 03, 2024	33.12	33.35	33.12	33.35	71,473	+0.38(+1.16%)
May 02, 2024	32.86	33.10	32.78	32.97	125,623	+0.15(+0.45%)
May 01, 2024	32.54	32.90	32.54	32.82	225,153	+0.20(+0.60%)
Apr 30, 2024	32.98	32.98	32.57	32.62	113,740	-0.38(-1.16%)
Apr 29, 2024	32.80	33.03	32.80	33.01	76,733	+0.26(+0.81%)
Apr 26, 2024	32.89	33.01	32.74	32.74	82,539	-0.05(-0.15%)
Apr 25, 2024	32.82	32.88	32.57	32.79	134,462	-0.37(-1.12%)
Apr 24, 2024	33.14	33.18	32.95	33.16	86,307	+0.00(+0.00%)
Apr 23, 2024	32.77	33.16	32.71	33.16	117,751	+0.45(+1.38%)
Apr 22, 2024	32.57	32.73	32.48	32.71	55,156	+0.17(+0.51%)
Apr 19, 2024	32.39	32.62	32.39	32.55	66,014	+0.14(+0.42%)
Apr 18, 2024	32.48	32.55	32.34	32.41	69,352	-0.04(-0.12%)
Apr 17, 2024	32.39	32.68	32.39	32.45	78,852	+0.17(+0.52%)
Apr 16, 2024	32.20	32.44	32.17	32.28	389,250	-0.02(-0.06%)
Apr 15, 2024	32.93	32.94	32.30	32.30	95,909	-0.62(-1.87%)
Apr 12, 2024	33.07	33.17	32.92	32.92	45,851	-0.20(-0.59%)
Apr 11, 2024	33.41	33.41	32.93	33.11	102,759	-0.19(-0.56%)
Apr 10, 2024	33.73	33.73	33.10	33.30	126,312	-0.59(-1.73%)
Apr 09, 2024	33.96	33.96	33.83	33.89	54,661	+0.03(+0.09%)
Apr 08, 2024	33.95	33.95	33.84	33.86	47,650	-0.11(-0.32%)
Apr 05, 2024	33.95	34.04	33.88	33.96	69,408	-0.02(-0.06%)
Apr 04, 2024	33.90	34.02	33.89	33.98	90,252	+0.15(+0.43%)
Apr 03, 2024	33.65	33.86	33.56	33.84	88,759	+0.14(+0.41%)
Apr 02, 2024	33.87	33.87	33.56	33.70	368,003	-0.30(-0.89%)
Apr 01, 2024	33.92	34.09	33.72	34.00	111,944	+0.05(+0.14%)
Mar 28, 2024	34.23	34.33	33.95	33.96	84,517	-0.29(-0.85%)
Mar 27, 2024	34.14	34.25	34.07	34.25	81,282	+0.19(+0.57%)
Mar 26, 2024	34.07	34.16	33.99	34.05	64,775	+0.00(+0.00%)
Mar 25, 2024	34.29	34.29	34.00	34.05	72,954	-0.14(-0.40%)
Mar 22, 2024	34.39	34.44	34.19	34.19	185,582	-0.16(-0.45%)
Mar 21, 2024	34.22	34.44	34.22	34.34	150,525	+0.12(+0.34%)
Mar 20, 2024	34.17	34.23	34.04	34.23	105,856	+0.12(+0.34%)
Mar 19, 2024	33.95	34.12	33.91	34.11	89,535	+0.17(+0.49%)
Mar 18, 2024	33.91	33.99	33.79	33.95	71,338	+0.05(+0.14%)
Mar 15, 2024	33.96	33.96	33.73	33.90	115,826	+0.06(+0.17%)
Mar 14, 2024	34.07	34.07	33.84	33.84	74,127	-0.26(-0.77%)
Mar 13, 2024	34.05	34.20	34.03	34.10	91,600	-0.01(-0.03%)
Mar 12, 2024	34.05	34.12	33.94	34.11	93,623	+0.03(+0.09%)
Mar 11, 2024	34.13	34.13	34.04	34.08	71,342	-0.04(-0.11%)
Mar 08, 2024	34.07	34.16	34.03	34.12	78,817	+0.07(+0.20%)
Mar 07, 2024	34.05	34.10	33.98	34.05	59,600	+0.14(+0.40%)
Mar 06, 2024	33.83	33.99	33.79	33.92	58,448	+0.10(+0.29%)
Mar 05, 2024	33.68	33.82	33.63	33.82	91,400	+0.19(+0.55%)
Mar 04, 2024	33.67	33.82	33.63	33.63	87,551	-0.10(-0.29%)
Mar 01, 2024	33.86	33.90	33.62	33.73	60,365	-0.14(-0.42%)
Feb 29, 2024	33.76	33.92	33.63	33.87	98,431	+0.24(+0.71%)
Feb 28, 2024	33.60	33.75	33.53	33.63	59,677	+0.01(+0.03%)
Feb 27, 2024	33.79	33.79	33.59	33.63	75,747	-0.14(-0.40%)
Feb 26, 2024	33.70	33.83	33.63	33.76	215,744	+0.00(+0.00%)
Feb 23, 2024	33.53	33.82	33.53	33.76	53,660	+0.23(+0.69%)
Feb 22, 2024	33.50	33.57	33.49	33.53	74,414	+0.18(+0.53%)
Feb 21, 2024	33.49	33.62	33.30	33.35	187,823	-0.09(-0.26%)
Feb 20, 2024	33.36	33.51	33.35	33.44	93,134	+0.08(+0.23%)
Feb 16, 2024	33.37	33.39	33.29	33.36	71,437	-0.04(-0.12%)
Feb 15, 2024	33.36	33.52	33.26	33.40	118,864	+0.13(+0.38%)
Feb 14, 2024	33.34	33.41	33.26	33.28	115,589	+0.09(+0.26%)
Feb 13, 2024	33.47	33.47	33.15	33.19	113,753	-0.50(-1.50%)
Feb 12, 2024	33.67	33.75	33.65	33.69	102,583	+0.05(+0.14%)
Feb 09, 2024	33.47	33.69	33.47	33.64	173,407	+0.13(+0.38%)
Feb 08, 2024	33.39	33.53	33.32	33.52	86,862	+0.07(+0.20%)
Feb 07, 2024	33.44	33.54	33.33	33.45	185,552	+0.05(+0.15%)
Feb 06, 2024	33.38	33.44	33.30	33.40	157,766	+0.08(+0.23%)
Feb 05, 2024	33.57	33.57	33.26	33.32	136,404	-0.36(-1.06%)
Feb 02, 2024	33.49	33.72	33.49	33.68	75,048	-0.07(-0.20%)
Feb 01, 2024	33.56	33.78	33.39	33.75	118,523	+0.21(+0.64%)
Jan 31, 2024	33.62	33.62	33.49	33.54	98,177	-0.08(-0.23%)
Jan 30, 2024	33.47	33.62	33.46	33.62	161,415	+0.13(+0.40%)
Jan 29, 2024	33.49	33.51	33.38	33.48	124,562	+0.04(+0.12%)
Jan 26, 2024	33.39	33.47	33.34	33.44	128,376	+0.02(+0.06%)
Jan 25, 2024	33.17	33.44	33.16	33.42	110,779	+0.30(+0.90%)
Jan 24, 2024	33.14	33.17	33.00	33.12	141,637	+0.12(+0.35%)
Jan 23, 2024	33.03	33.06	32.93	33.01	90,175	-0.05(-0.15%)
Jan 22, 2024	32.90	33.06	32.90	33.06	411,863	+0.17(+0.53%)
Jan 19, 2024	32.59	32.88	32.48	32.88	159,019	+0.27(+0.83%)
Jan 18, 2024	32.73	32.73	32.47	32.61	135,967	-0.02(-0.06%)
Jan 17, 2024	32.65	32.72	32.56	32.63	76,793	-0.06(-0.18%)
Jan 16, 2024	32.79	32.86	32.66	32.69	127,394	-0.19(-0.59%)
Jan 12, 2024	32.85	32.92	32.77	32.88	90,719	+0.11(+0.32%)
Jan 11, 2024	32.60	32.84	32.60	32.78	103,081	+0.13(+0.38%)
Jan 10, 2024	32.74	32.87	32.64	32.65	407,740	+0.01(+0.03%)
Jan 09, 2024	32.56	32.75	32.52	32.64	157,954	+0.05(+0.15%)
Jan 08, 2024	32.35	32.62	32.35	32.59	103,324	+0.27(+0.83%)
Jan 05, 2024	32.36	32.52	32.28	32.32	210,817	+0.02(+0.06%)
Jan 04, 2024	32.17	32.42	32.17	32.30	168,157	-0.04(-0.12%)
Jan 03, 2024	32.15	32.43	32.02	32.34	111,023	+0.02(+0.06%)
Jan 02, 2024	32.26	32.36	32.21	32.32	174,313	+0.02(+0.06%)
Dec 29, 2023	32.48	32.55	32.27	32.30	134,018	-0.19(-0.59%)
Dec 28, 2023	32.59	32.73	32.49	32.50	144,248	-0.16(-0.50%)
Dec 27, 2023	32.65	32.66	32.52	32.66	220,761	+0.13(+0.39%)
Dec 26, 2023	32.51	32.65	32.48	32.54	278,397	+0.03(+0.09%)
Dec 22, 2023	32.60	32.60	32.43	32.51	106,281	+0.01(+0.03%)
Dec 21, 2023	32.39	32.60	32.38	32.50	161,363	+0.12(+0.36%)
Dec 20, 2023	32.29	32.54	32.29	32.38	149,412	+0.06(+0.18%)
Dec 19, 2023	32.06	32.34	32.06	32.32	200,390	+0.14(+0.45%)
Dec 18, 2023	32.36	32.36	32.02	32.18	281,074	-0.23(-0.71%)
Dec 15, 2023	32.40	32.56	32.27	32.41	201,710	-0.06(-0.18%)
Dec 14, 2023	32.11	32.58	32.11	32.47	177,645	+0.48(+1.50%)
Dec 13, 2023	31.54	32.06	31.50	31.99	177,954	+0.53(+1.68%)
Dec 12, 2023	31.40	31.57	31.36	31.46	331,150	+0.01(+0.03%)
Dec 11, 2023	31.53	31.63	31.27	31.45	334,133	-0.16(-0.52%)
Dec 08, 2023	31.62	31.76	31.52	31.61	380,807	-0.15(-0.48%)
Dec 07, 2023	31.78	31.95	31.70	31.77	305,404	+0.09(+0.27%)
Dec 06, 2023	31.75	31.85	31.65	31.68	161,270	+0.01(+0.03%)
Dec 05, 2023	31.75	31.87	31.67	31.67	159,167	-0.02(-0.06%)
Dec 04, 2023	31.83	31.92	31.61	31.69	218,622	-0.23(-0.72%)
Dec 01, 2023	31.55	31.94	31.55	31.92	172,336	+0.35(+1.12%)
Nov 30, 2023	31.53	31.71	31.49	31.57	192,520	+0.05(+0.15%)
Nov 29, 2023	31.32	31.56	31.32	31.52	170,996	+0.31(+0.98%)
Nov 28, 2023	31.17	31.26	31.05	31.21	601,646	+0.11(+0.37%)
Nov 27, 2023	30.86	31.11	30.86	31.10	161,420	+0.23(+0.74%)
Nov 24, 2023	30.84	30.94	30.77	30.87	36,184	+0.07(+0.22%)
Nov 22, 2023	31.06	31.08	30.64	30.80	213,818	-0.20(-0.65%)
Nov 21, 2023	31.09	31.19	30.94	31.00	89,337	-0.16(-0.52%)
Nov 20, 2023	31.09	31.27	31.09	31.17	98,756	-0.05(-0.15%)
Nov 17, 2023	31.25	31.33	31.12	31.21	214,823	+0.02(+0.06%)
Nov 16, 2023	31.08	31.20	31.01	31.20	193,001	+0.13(+0.43%)
Nov 15, 2023	31.01	31.12	30.90	31.06	235,225	+0.00(+0.00%)
Nov 14, 2023	31.06	31.30	30.97	31.06	217,304	+0.48(+1.56%)
Nov 13, 2023	30.25	30.64	30.18	30.58	107,870	+0.23(+0.75%)
Nov 10, 2023	30.27	30.48	30.27	30.36	93,527	+0.16(+0.54%)
Nov 09, 2023	30.56	30.64	30.18	30.19	142,130	-0.41(-1.34%)
Nov 08, 2023	30.63	30.78	30.58	30.60	155,963	+0.06(+0.19%)
Nov 07, 2023	30.66	30.74	30.53	30.55	106,814	-0.07(-0.22%)
Nov 06, 2023	30.57	30.81	30.57	30.61	236,624	-0.15(-0.50%)
Nov 03, 2023	30.63	30.79	30.56	30.77	178,421	+0.44(+1.45%)
Nov 02, 2023	29.84	30.41	29.84	30.33	223,723	+0.74(+2.51%)
Nov 01, 2023	29.02	29.62	29.02	29.58	272,780	+0.53(+1.84%)
Oct 31, 2023	28.91	29.10	28.91	29.05	221,411	+0.13(+0.46%)
Oct 30, 2023	28.96	28.97	28.81	28.92	232,581	+0.04(+0.13%)
Oct 27, 2023	29.10	29.16	28.81	28.88	100,533	-0.11(-0.39%)
Oct 26, 2023	28.89	29.14	28.89	28.99	141,040	+0.06(+0.20%)
Oct 25, 2023	29.10	29.16	28.93	28.94	195,396	-0.31(-1.07%)
Oct 24, 2023	29.00	29.28	28.97	29.25	109,473	+0.34(+1.18%)
Oct 23, 2023	28.70	28.91	28.65	28.91	110,724	+0.04(+0.13%)
Oct 20, 2023	28.68	28.88	28.34	28.87	246,723	+0.27(+0.96%)
Oct 19, 2023	28.85	29.03	28.59	28.59	116,391	-0.34(-1.18%)
Oct 18, 2023	28.96	28.99	28.79	28.94	243,085	-0.08(-0.26%)
Oct 17, 2023	29.07	29.24	28.96	29.01	420,877	-0.26(-0.87%)
Oct 16, 2023	29.16	29.40	29.08	29.27	123,942	+0.07(+0.23%)
Oct 13, 2023	29.50	29.68	29.19	29.20	248,374	-0.23(-0.77%)
Oct 12, 2023	29.80	29.80	29.39	29.43	183,928	-0.35(-1.18%)
Oct 11, 2023	29.87	30.02	29.64	29.78	422,945	+0.16(+0.54%)
Oct 10, 2023	29.50	29.78	29.48	29.62	115,939	+0.08(+0.26%)
Oct 09, 2023	29.33	29.58	29.29	29.54	177,668	+0.24(+0.81%)
Oct 06, 2023	29.21	29.48	29.09	29.31	223,398	-0.16(-0.55%)
Oct 05, 2023	29.52	29.63	29.46	29.47	129,470	-0.07(-0.22%)
Oct 04, 2023	29.72	29.78	29.42	29.53	286,931	-0.02(-0.06%)
Oct 03, 2023	30.08	30.08	29.40	29.55	283,258	-0.63(-2.07%)
Oct 02, 2023	30.46	30.53	30.15	30.18	191,395	-0.42(-1.36%)
Sep 29, 2023	30.66	30.89	30.59	30.59	105,054	-0.03(-0.09%)
Sep 28, 2023	30.42	30.62	30.39	30.62	119,238	+0.08(+0.28%)
Sep 27, 2023	30.57	30.67	30.35	30.54	143,510	+0.02(+0.06%)
Sep 26, 2023	30.70	30.76	30.46	30.52	119,095	-0.23(-0.74%)
Sep 25, 2023	30.69	30.77	30.70	30.75	78,219	-0.08(-0.28%)
Sep 22, 2023	30.84	30.94	30.74	30.83	75,212	+0.11(+0.37%)
Sep 21, 2023	31.02	31.02	30.60	30.72	120,211	-0.46(-1.47%)
Sep 20, 2023	31.20	31.34	31.16	31.17	50,898	-0.02(-0.08%)
Sep 19, 2023	31.07	31.25	31.07	31.20	56,546	+0.10(+0.32%)
Sep 18, 2023	30.89	31.13	30.89	31.10	100,504	+0.12(+0.38%)
Sep 15, 2023	31.00	31.03	30.90	30.98	73,392	-0.01(-0.03%)
Sep 14, 2023	30.85	31.04	30.85	30.99	52,752	+0.14(+0.46%)
Sep 13, 2023	30.76	30.89	30.69	30.85	76,954	+0.09(+0.31%)
Sep 12, 2023	30.76	30.79	30.68	30.76	71,062	-0.04(-0.12%)
Sep 11, 2023	30.91	30.92	30.76	30.79	130,612	-0.08(-0.24%)
Sep 08, 2023	30.73	30.93	30.73	30.87	52,034	+0.10(+0.34%)
Sep 07, 2023	30.75	30.88	30.56	30.76	86,716	-0.01(-0.03%)
Sep 06, 2023	30.85	30.88	30.70	30.77	65,610	+0.00(+0.00%)
Sep 05, 2023	30.94	30.96	30.77	30.77	62,812	-0.24(-0.76%)
Sep 01, 2023	31.00	31.01	30.86	31.01	73,837	+0.05(+0.15%)
Aug 31, 2023	30.77	31.06	30.75	30.96	75,699	+0.21(+0.67%)
Aug 30, 2023	30.77	30.82	30.73	30.76	76,306	+0.04(+0.12%)
Aug 29, 2023	30.57	30.78	30.57	30.72	86,485	+0.10(+0.34%)
Aug 28, 2023	30.61	30.68	30.53	30.62	80,106	+0.09(+0.31%)
Aug 25, 2023	30.43	30.59	30.37	30.52	77,583	+0.09(+0.31%)
Aug 24, 2023	30.62	30.73	30.43	30.43	76,003	-0.17(-0.55%)
Aug 23, 2023	30.34	30.66	30.34	30.60	130,509	+0.32(+1.05%)
Aug 22, 2023	30.33	30.38	30.27	30.28	82,475	-0.02(-0.06%)
Aug 21, 2023	30.42	30.48	30.23	30.30	141,950	-0.15(-0.49%)
Aug 18, 2023	30.45	30.54	30.38	30.45	113,190	-0.03(-0.09%)
Aug 17, 2023	30.73	30.73	30.39	30.48	127,150	-0.16(-0.52%)
Aug 16, 2023	30.84	30.84	30.60	30.63	145,172	-0.20(-0.64%)
Aug 15, 2023	31.03	31.03	30.83	30.83	119,534	-0.23(-0.75%)
Aug 14, 2023	31.03	31.07	30.98	31.07	45,846	+0.01(+0.03%)
Aug 11, 2023	30.94	31.06	30.89	31.06	124,846	+0.07(+0.24%)
Aug 10, 2023	31.10	31.21	30.96	30.98	143,454	-0.06(-0.18%)
Aug 09, 2023	31.08	31.13	31.02	31.04	122,501	-0.08(-0.27%)
Aug 08, 2023	31.07	31.15	31.01	31.12	62,505	+0.01(+0.03%)
Aug 07, 2023	31.22	31.23	31.08	31.11	100,471	+0.06(+0.18%)
Aug 04, 2023	30.97	31.23	30.95	31.06	106,164	+0.20(+0.64%)
Aug 03, 2023	30.86	31.02	30.79	30.86	130,128	-0.25(-0.81%)
Aug 02, 2023	31.14	31.14	30.86	31.11	135,704	-0.11(-0.36%)