S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.73	58.89	57.34	57.70	54,856	-0.66(-1.13%)
May 27, 2021	57.48	58.47	57.35	58.36	37,029	+1.24(+2.17%)
May 26, 2021	55.71	57.35	55.68	57.12	43,124	+1.20(+2.15%)
May 25, 2021	57.49	57.73	55.85	55.92	52,415	-1.61(-2.80%)
May 24, 2021	58.14	58.14	56.92	57.53	95,358	+0.11(+0.19%)
May 21, 2021	57.46	58.07	57.05	57.42	32,835	+0.82(+1.44%)
May 20, 2021	56.79	56.93	54.93	56.61	56,018	-0.29(-0.50%)
May 19, 2021	56.81	57.30	55.58	56.89	87,835	-1.77(-3.02%)
May 18, 2021	60.23	60.38	58.59	58.66	77,102	-1.54(-2.57%)
May 17, 2021	58.03	60.27	57.73	60.21	77,124	+1.70(+2.91%)
May 14, 2021	56.97	59.01	56.97	58.50	61,479	+2.23(+3.97%)
May 13, 2021	56.06	57.70	54.71	56.27	164,759	-0.51(-0.90%)
May 12, 2021	57.11	59.50	56.65	56.78	126,758	-0.12(-0.21%)
May 11, 2021	55.17	57.50	54.56	56.90	90,091	-0.03(-0.05%)
May 10, 2021	59.51	60.63	56.93	56.93	526,160	-1.82(-3.10%)
May 07, 2021	54.85	58.87	54.42	58.75	153,597	+3.02(+5.42%)
May 06, 2021	55.24	55.84	53.19	55.73	141,240	+0.57(+1.03%)
May 05, 2021	54.43	55.39	52.21	55.16	207,516	+3.10(+5.95%)
May 04, 2021	51.73	52.36	50.66	52.06	59,607	+0.33(+0.65%)
May 03, 2021	50.58	52.13	50.58	51.73	335,545	+2.05(+4.12%)
Apr 30, 2021	51.18	51.97	49.61	49.68	87,536	-2.56(-4.90%)
Apr 29, 2021	52.71	53.34	51.28	52.24	31,348	+0.22(+0.42%)
Apr 28, 2021	48.90	52.25	48.90	52.02	147,271	+3.29(+6.76%)
Apr 27, 2021	49.28	49.34	47.11	48.73	46,085	-0.43(-0.88%)
Apr 26, 2021	47.94	49.38	47.94	49.16	26,302	+1.04(+2.17%)
Apr 23, 2021	47.50	48.69	47.21	48.12	22,875	+0.64(+1.35%)
Apr 22, 2021	48.28	48.44	47.13	47.48	49,564	-0.52(-1.09%)
Apr 21, 2021	46.37	48.00	45.87	48.00	67,060	+0.87(+1.84%)
Apr 20, 2021	49.55	49.55	46.59	47.13	273,405	-2.73(-5.48%)
Apr 19, 2021	50.00	50.70	49.42	49.87	32,149	-0.28(-0.55%)
Apr 16, 2021	51.20	51.57	49.99	50.14	67,202	-0.79(-1.55%)
Apr 15, 2021	52.29	52.29	50.42	50.93	43,854	-1.20(-2.30%)
Apr 14, 2021	49.68	53.05	49.68	52.13	210,514	+2.82(+5.73%)
Apr 13, 2021	49.85	49.85	48.67	49.31	76,131	-0.56(-1.12%)
Apr 12, 2021	50.56	51.10	49.72	49.87	82,026	-0.36(-0.72%)
Apr 09, 2021	51.25	51.48	50.11	50.23	68,727	-1.23(-2.39%)
Apr 08, 2021	51.82	51.82	50.45	51.46	48,466	-0.63(-1.21%)
Apr 07, 2021	52.04	52.79	51.58	52.09	76,526	+0.09(+0.17%)
Apr 06, 2021	52.64	54.19	51.93	52.00	58,839	-0.45(-0.86%)
Apr 05, 2021	54.40	54.40	51.74	52.45	73,656	-1.72(-3.18%)
Apr 01, 2021	52.79	54.19	52.10	54.18	270,437	+1.81(+3.46%)
Mar 31, 2021	51.78	52.82	51.31	52.37	128,785	+0.59(+1.14%)
Mar 30, 2021	51.26	52.55	51.15	51.78	97,707	+0.01(+0.02%)
Mar 29, 2021	53.37	53.73	51.48	51.77	63,884	-2.06(-3.82%)
Mar 26, 2021	53.71	54.24	52.49	53.82	155,857	+1.49(+2.84%)
Mar 25, 2021	50.56	52.51	48.89	52.34	333,156	+0.94(+1.84%)
Mar 24, 2021	51.94	53.71	51.33	51.39	215,194	+0.44(+0.87%)
Mar 23, 2021	53.14	53.20	50.53	50.95	236,775	-3.34(-6.16%)
Mar 22, 2021	55.19	55.23	53.58	54.29	88,572	-1.22(-2.20%)
Mar 19, 2021	55.23	56.71	54.11	55.52	186,432	+0.12(+0.21%)
Mar 18, 2021	58.60	58.60	54.89	55.40	176,159	-3.53(-5.98%)
Mar 17, 2021	57.95	59.00	57.71	58.93	52,699	+0.51(+0.88%)
Mar 16, 2021	60.53	60.53	58.02	58.41	130,257	-2.89(-4.71%)
Mar 15, 2021	62.28	62.34	60.55	61.30	247,376	-1.02(-1.64%)
Mar 12, 2021	63.05	63.89	61.67	62.32	83,179	-0.63(-1.00%)
Mar 11, 2021	64.28	64.80	62.71	62.95	123,501	-0.90(-1.41%)
Mar 10, 2021	61.32	64.05	61.00	63.85	165,447	+2.85(+4.67%)
Mar 09, 2021	64.19	64.24	60.98	61.00	186,961	-3.06(-4.78%)
Mar 08, 2021	62.84	64.71	61.47	64.06	169,568	+1.35(+2.15%)
Mar 05, 2021	60.28	62.75	58.40	62.71	204,550	+4.06(+6.92%)
Mar 04, 2021	58.29	59.88	56.34	58.65	138,319	+0.84(+1.44%)
Mar 03, 2021	57.80	59.14	57.80	57.82	105,483	+0.61(+1.07%)
Mar 02, 2021	59.01	59.74	57.21	57.21	93,371	-1.83(-3.09%)
Mar 01, 2021	57.44	59.07	57.18	59.03	343,996	+2.97(+5.30%)
Feb 26, 2021	56.01	56.68	53.49	56.06	100,370	-0.59(-1.05%)
Feb 25, 2021	57.50	58.48	56.28	56.65	159,454	-0.47(-0.82%)
Feb 24, 2021	54.21	57.20	54.21	57.12	76,788	+3.20(+5.93%)
Feb 23, 2021	54.70	54.70	50.72	53.92	75,027	-0.73(-1.33%)
Feb 22, 2021	52.91	56.09	52.62	54.65	119,959	+1.81(+3.42%)
Feb 19, 2021	51.96	53.17	51.80	52.84	106,753	+0.95(+1.83%)
Feb 18, 2021	53.38	53.38	51.24	51.89	137,242	-1.90(-3.54%)
Feb 17, 2021	53.69	54.10	52.37	53.80	150,643	+0.12(+0.22%)
Feb 16, 2021	52.88	54.52	52.69	53.68	212,341	+1.84(+3.54%)
Feb 12, 2021	50.79	52.27	50.45	51.84	136,607	+0.51(+1.00%)
Feb 11, 2021	52.70	52.70	50.13	51.33	220,987	-1.56(-2.96%)
Feb 10, 2021	52.36	52.94	51.27	52.89	187,971	+1.04(+2.00%)
Feb 09, 2021	52.40	52.54	51.16	51.85	93,575	-1.11(-2.09%)
Feb 08, 2021	51.95	53.09	51.76	52.96	174,390	+1.61(+3.14%)
Feb 05, 2021	52.04	52.55	51.04	51.35	90,899	+0.09(+0.17%)
Feb 04, 2021	50.21	51.29	49.35	51.26	84,941	+1.31(+2.63%)
Feb 03, 2021	48.52	50.02	48.52	49.95	104,979	+1.64(+3.40%)
Feb 02, 2021	48.69	49.33	48.16	48.31	55,219	+0.60(+1.26%)
Feb 01, 2021	47.71	48.15	45.98	47.71	123,338	+0.78(+1.66%)
Jan 29, 2021	47.42	48.43	46.40	46.93	81,531	-0.92(-1.93%)
Jan 28, 2021	47.70	48.49	46.59	47.85	60,590	+0.74(+1.57%)
Jan 27, 2021	46.50	49.24	45.77	47.11	159,716	-0.41(-0.86%)
Jan 26, 2021	48.45	49.08	47.45	47.52	66,435	-0.43(-0.89%)
Jan 25, 2021	49.02	49.02	47.02	47.95	121,175	-1.62(-3.27%)
Jan 22, 2021	47.20	49.61	46.94	49.57	111,797	+1.11(+2.29%)
Jan 21, 2021	50.36	50.65	48.13	48.46	179,091	-2.25(-4.44%)
Jan 20, 2021	51.79	51.82	50.08	50.72	72,185	-0.64(-1.25%)
Jan 19, 2021	52.12	52.24	50.95	51.36	82,557	+0.00(+0.00%)
Jan 15, 2021	52.85	52.85	50.44	51.36	69,075	-2.35(-4.38%)
Jan 14, 2021	51.39	54.42	51.39	53.71	109,960	+2.47(+4.82%)
Jan 13, 2021	52.96	53.00	50.78	51.24	90,112	-1.65(-3.12%)
Jan 12, 2021	50.16	53.04	50.16	52.89	134,405	+3.17(+6.37%)
Jan 11, 2021	48.65	49.74	48.13	49.73	40,221	-0.13(-0.25%)
Jan 08, 2021	50.94	50.94	49.09	49.85	63,001	-0.34(-0.68%)
Jan 07, 2021	50.17	50.92	49.62	50.19	46,730	+0.53(+1.08%)
Jan 06, 2021	48.67	50.71	48.49	49.66	169,370	+2.08(+4.37%)
Jan 05, 2021	44.73	48.67	44.73	47.58	186,287	+3.34(+7.55%)
Jan 04, 2021	44.03	44.90	43.13	44.24	37,850	+0.68(+1.56%)
Dec 31, 2020		43.56	43.56	43.56	53,456	-0.09(-0.20%)
Dec 30, 2020	43.13	44.22	43.11	43.65	53,456	+0.56(+1.31%)
Dec 29, 2020	43.85	43.85	42.65	43.08	77,430	-0.33(-0.76%)
Dec 28, 2020	44.21	44.75	43.34	43.41	46,262	-0.45(-1.02%)
Dec 24, 2020	44.67	44.67	43.42	43.86	20,074	-0.56(-1.27%)
Dec 23, 2020	43.50	44.90	43.50	44.42	51,338	+1.29(+3.00%)
Dec 22, 2020	43.32	43.65	43.00	43.13	51,985	-0.19(-0.45%)
Dec 21, 2020	42.40	43.71	41.88	43.32	85,228	-0.94(-2.13%)
Dec 18, 2020	45.45	45.46	44.09	44.27	118,564	-1.18(-2.60%)
Dec 17, 2020	45.74	45.79	44.84	45.45	127,432	-0.13(-0.28%)
Dec 16, 2020	46.33	46.33	45.36	45.58	101,060	-0.70(-1.51%)
Dec 15, 2020	45.08	46.42	44.87	46.28	245,538	+1.45(+3.25%)
Dec 14, 2020	46.83	46.90	44.38	44.82	148,539	-1.01(-2.20%)
Dec 11, 2020	45.97	46.29	44.99	45.83	180,424	-0.68(-1.46%)
Dec 10, 2020	44.11	46.81	43.98	46.51	153,938	+2.07(+4.65%)
Dec 09, 2020	45.32	46.17	43.65	44.44	196,800	-0.45(-0.99%)
Dec 08, 2020	43.02	44.90	42.68	44.89	169,510	+1.20(+2.75%)
Dec 07, 2020	43.90	44.05	43.06	43.69	159,055	-0.62(-1.40%)
Dec 04, 2020	41.85	44.31	41.85	44.31	157,021	+3.09(+7.51%)
Dec 03, 2020	40.95	41.77	40.62	41.21	105,970	+0.35(+0.85%)
Dec 02, 2020	39.39	41.75	39.27	40.86	176,669	+1.17(+2.96%)
Dec 01, 2020	39.10	39.99	38.94	39.69	344,530	+1.80(+4.76%)
Nov 30, 2020	40.48	40.49	37.81	37.89	124,146	-3.06(-7.46%)
Nov 27, 2020	41.92	41.92	40.40	40.94	54,952	-0.93(-2.22%)
Nov 25, 2020	42.08	42.18	41.06	41.87	151,144	-0.74(-1.73%)
Nov 24, 2020	41.78	43.37	41.78	42.61	230,474	+2.54(+6.34%)
Nov 23, 2020	37.19	40.22	37.19	40.07	158,132	+3.61(+9.90%)
Nov 20, 2020	36.96	37.12	36.19	36.46	96,192	-0.67(-1.80%)
Nov 19, 2020	36.10	37.18	35.82	37.13	86,125	+0.76(+2.08%)
Nov 18, 2020	36.82	38.23	36.36	36.37	272,187	-0.19(-0.53%)
Nov 17, 2020	35.39	36.58	35.06	36.57	48,230	+0.57(+1.59%)
Nov 16, 2020	34.07	36.01	34.07	35.99	109,508	+3.15(+9.60%)
Nov 13, 2020	31.93	32.98	31.86	32.84	43,817	+1.18(+3.74%)
Nov 12, 2020	32.23	32.57	31.34	31.66	91,728	-0.98(-3.00%)
Nov 11, 2020	33.64	33.70	32.08	32.64	57,525	-0.48(-1.46%)
Nov 10, 2020	33.23	33.82	32.63	33.12	66,625	+0.18(+0.56%)
Nov 09, 2020	30.07	33.99	30.07	32.94	186,839	+5.10(+18.33%)
Nov 06, 2020	28.35	28.64	27.76	27.84	34,022	-0.56(-1.98%)
Nov 05, 2020	28.11	28.71	28.11	28.40	41,386	+0.37(+1.32%)
Nov 04, 2020	28.41	28.46	27.00	28.03	41,819	-0.49(-1.71%)
Nov 03, 2020	28.58	29.41	28.06	28.52	73,225	+0.54(+1.94%)
Nov 02, 2020	26.89	28.16	26.48	27.97	55,847	+1.44(+5.41%)
Oct 30, 2020	25.58	26.57	25.58	26.54	61,138	+0.71(+2.74%)
Oct 29, 2020	24.96	25.83	24.35	25.83	39,479	+0.61(+2.42%)
Oct 28, 2020	25.96	26.01	25.06	25.22	78,845	-1.66(-6.17%)
Oct 27, 2020	27.26	27.26	26.42	26.88	43,705	-0.41(-1.49%)
Oct 26, 2020	27.98	28.04	26.91	27.28	34,882	-1.31(-4.58%)
Oct 23, 2020	28.40	29.20	28.21	28.59	64,025	+0.33(+1.17%)
Oct 22, 2020	27.71	28.31	27.55	28.26	32,657	+0.73(+2.64%)
Oct 21, 2020	27.68	27.96	27.31	27.54	34,220	-0.28(-1.01%)
Oct 20, 2020	27.30	28.01	27.26	27.82	34,065	+0.74(+2.72%)
Oct 19, 2020	27.34	28.12	26.99	27.08	20,035	-0.14(-0.50%)
Oct 16, 2020	28.22	28.34	27.10	27.22	42,270	-1.20(-4.23%)
Oct 15, 2020	27.65	28.42	27.33	28.42	64,959	+0.17(+0.62%)
Oct 14, 2020	27.94	29.12	27.94	28.24	63,961	+0.38(+1.36%)
Oct 13, 2020	28.48	28.54	27.75	27.87	34,895	-0.85(-2.97%)
Oct 12, 2020	28.71	28.82	28.11	28.72	27,339	-0.10(-0.34%)
Oct 09, 2020	29.52	29.71	28.58	28.82	52,477	-0.48(-1.66%)
Oct 08, 2020	28.28	29.41	28.08	29.30	50,049	+1.47(+5.30%)
Oct 07, 2020	27.82	27.97	27.19	27.83	25,530	+0.16(+0.60%)
Oct 06, 2020	28.55	29.03	27.63	27.66	50,082	-0.37(-1.31%)
Oct 05, 2020	27.70	28.15	27.52	28.03	58,539	+0.87(+3.21%)
Oct 02, 2020	25.53	27.35	25.44	27.16	63,097	+0.70(+2.64%)
Oct 01, 2020	26.94	26.94	26.03	26.46	47,512	-0.66(-2.43%)
Sep 30, 2020	27.47	28.23	26.82	27.12	53,942	-0.29(-1.06%)
Sep 29, 2020	27.58	27.58	26.59	27.41	56,519	-0.32(-1.15%)
Sep 28, 2020	27.21	28.38	27.21	27.73	93,594	+1.24(+4.69%)
Sep 25, 2020	26.58	26.71	26.06	26.49	42,167	-0.34(-1.27%)
Sep 24, 2020	27.01	27.58	26.11	26.83	79,235	-0.19(-0.72%)
Sep 23, 2020	28.98	29.12	27.02	27.02	85,882	-1.89(-6.54%)
Sep 22, 2020	29.23	29.83	28.71	28.91	32,658	-0.24(-0.83%)
Sep 21, 2020	30.39	30.39	28.70	29.16	87,172	-2.30(-7.31%)
Sep 18, 2020	31.73	32.53	31.14	31.46	71,520	-0.38(-1.19%)
Sep 17, 2020	31.49	31.91	31.02	31.83	71,379	-0.31(-0.96%)
Sep 16, 2020	30.98	32.70	30.66	32.14	167,770	+1.43(+4.66%)
Sep 15, 2020	30.60	31.09	30.37	30.71	65,573	+0.37(+1.21%)
Sep 14, 2020	29.79	30.45	29.34	30.34	53,931	+0.59(+1.98%)
Sep 11, 2020	30.10	30.16	29.44	29.75	43,305	-0.24(-0.81%)
Sep 10, 2020	31.44	31.44	29.89	29.99	72,806	-1.44(-4.59%)
Sep 09, 2020	31.94	31.94	31.33	31.44	30,125	-0.05(-0.15%)
Sep 08, 2020	32.67	32.90	31.16	31.48	102,725	-2.15(-6.39%)
Sep 04, 2020	33.84	33.98	32.98	33.63	72,657	+0.18(+0.55%)
Sep 03, 2020	33.33	34.25	33.13	33.45	73,665	-0.04(-0.12%)
Sep 02, 2020	33.99	33.99	33.22	33.49	56,891	-0.55(-1.62%)
Sep 01, 2020	33.54	34.14	33.16	34.04	78,225	+0.63(+1.88%)
Aug 31, 2020	34.43	34.43	33.41	33.41	46,872	-0.98(-2.84%)
Aug 28, 2020	33.55	34.53	33.47	34.39	39,170	+0.83(+2.48%)
Aug 27, 2020	33.40	33.72	32.95	33.55	90,998	+0.20(+0.61%)
Aug 26, 2020	34.58	34.58	33.14	33.35	39,293	-1.10(-3.20%)
Aug 25, 2020	35.12	35.29	34.10	34.45	93,491	-0.24(-0.70%)
Aug 24, 2020	33.44	34.83	33.11	34.70	75,148	+1.64(+4.95%)
Aug 21, 2020	34.22	34.22	32.76	33.06	100,769	-1.56(-4.50%)
Aug 20, 2020	35.32	35.32	34.43	34.62	129,487	-1.20(-3.35%)
Aug 19, 2020	35.80	36.55	35.67	35.82	50,709	-0.05(-0.13%)
Aug 18, 2020	36.86	37.03	35.78	35.87	108,486	-1.11(-3.01%)
Aug 17, 2020	37.53	37.54	36.67	36.98	96,714	-0.56(-1.49%)
Aug 14, 2020	36.85	37.66	36.73	37.54	78,341	+0.26(+0.70%)
Aug 13, 2020	37.97	37.97	37.01	37.28	101,916	-0.77(-2.03%)
Aug 12, 2020	38.43	38.69	37.48	38.05	194,940	+0.08(+0.20%)
Aug 11, 2020	38.49	39.45	37.74	37.98	277,873	+0.34(+0.90%)
Aug 10, 2020	36.09	37.79	36.05	37.64	231,408	+1.85(+5.16%)
Aug 07, 2020	35.22	35.81	34.84	35.79	108,624	+0.30(+0.85%)
Aug 06, 2020	36.50	36.51	35.35	35.49	156,543	-0.99(-2.71%)
Aug 05, 2020	35.67	36.70	35.65	36.48	221,282	+1.56(+4.46%)
Aug 04, 2020	33.62	35.14	33.62	34.92	125,062	+1.06(+3.14%)
Aug 03, 2020	32.96	34.13	32.74	33.85	128,886	+0.88(+2.67%)
Jul 31, 2020	33.45	33.48	32.33	32.97	81,235	-0.73(-2.15%)
Jul 30, 2020	33.86	34.03	33.08	33.70	142,930	-0.86(-2.49%)
Jul 29, 2020	33.90	34.64	33.55	34.56	139,447	+0.84(+2.50%)
Jul 28, 2020	34.51	34.92	33.68	33.72	215,860	-1.14(-3.28%)
Jul 27, 2020	34.60	35.02	33.94	34.86	181,197	+0.28(+0.81%)
Jul 24, 2020	34.69	35.05	34.28	34.58	96,222	-0.31(-0.89%)
Jul 23, 2020	33.58	34.94	33.58	34.89	78,273	+1.36(+4.07%)
Jul 22, 2020	33.94	33.94	33.07	33.53	82,089	-0.84(-2.45%)
Jul 21, 2020	32.59	34.79	32.59	34.37	133,475	+2.50(+7.83%)
Jul 20, 2020	32.01	32.71	31.62	31.87	105,283	-0.14(-0.42%)
Jul 17, 2020	32.62	33.03	31.85	32.01	106,660	-0.53(-1.64%)
Jul 16, 2020	32.58	33.11	31.90	32.54	160,443	-0.53(-1.61%)
Jul 15, 2020	32.27	33.33	31.97	33.07	333,256	+1.77(+5.66%)
Jul 14, 2020	29.43	31.30	29.30	31.30	265,981	+1.58(+5.31%)
Jul 13, 2020	30.86	30.86	29.72	29.72	215,001	-0.75(-2.45%)
Jul 10, 2020	29.66	30.47	29.28	30.47	294,660	+0.81(+2.74%)
Jul 09, 2020	31.49	31.56	29.64	29.66	354,593	-1.88(-5.95%)
Jul 08, 2020	31.55	32.16	30.91	31.53	170,482	+0.26(+0.84%)
Jul 07, 2020	32.03	32.06	31.27	31.27	332,750	-1.24(-3.81%)
Jul 06, 2020	32.46	32.94	31.71	32.51	118,328	+0.88(+2.78%)
Jul 02, 2020	32.21	32.58	31.37	31.63	307,993	+0.36(+1.14%)
Jul 01, 2020	32.29	32.90	31.13	31.27	126,560	-0.73(-2.27%)
Jun 30, 2020	31.13	32.27	30.81	32.00	131,719	+0.55(+1.75%)
Jun 29, 2020	30.97	31.85	30.66	31.45	77,826	+0.75(+2.43%)
Jun 26, 2020	31.84	31.98	30.46	30.70	192,444	-1.65(-5.11%)
Jun 25, 2020	30.96	32.46	30.70	32.35	219,048	+1.10(+3.53%)
Jun 24, 2020	33.35	33.35	30.99	31.25	245,743	-2.66(-7.85%)
Jun 23, 2020	34.43	34.52	33.68	33.91	136,505	+0.17(+0.52%)
Jun 22, 2020	33.62	33.79	32.95	33.74	143,841	+0.03(+0.08%)
Jun 19, 2020	35.52	35.52	33.53	33.71	188,863	-0.59(-1.71%)
Jun 18, 2020	33.87	35.09	33.31	34.30	239,538	+0.02(+0.06%)
Jun 17, 2020	36.18	36.18	34.17	34.28	228,804	-1.80(-4.99%)
Jun 16, 2020	38.04	38.30	35.73	36.08	405,231	+0.60(+1.68%)
Jun 15, 2020	33.48	36.18	32.65	35.48	335,555	+0.24(+0.68%)
Jun 12, 2020	36.13	36.69	34.01	35.24	327,031	+1.94(+5.84%)
Jun 11, 2020	35.13	36.42	33.26	33.30	484,389	-5.75(-14.72%)
Jun 10, 2020	41.45	41.45	38.23	39.04	394,156	-3.22(-7.61%)
Jun 09, 2020	43.36	43.36	41.54	42.26	500,713	-3.53(-7.71%)
Jun 08, 2020	43.55	45.87	42.50	45.79	996,829	+5.16(+12.70%)
Jun 05, 2020	38.63	40.71	38.42	40.63	1,198,421	+4.83(+13.50%)
Jun 04, 2020	33.56	36.02	33.11	35.80	585,689	+2.16(+6.41%)
Jun 03, 2020	33.61	33.95	33.17	33.64	493,407	+0.69(+2.10%)
Jun 02, 2020	31.75	33.25	31.75	32.95	257,389	+1.47(+4.68%)