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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.21	49.36	49.07	49.27	117,188	+0.15(+0.31%)
May 27, 2021	49.08	49.31	49.02	49.11	265,468	+0.32(+0.66%)
May 26, 2021	48.57	48.91	48.51	48.79	3,039,599	+0.18(+0.37%)
May 25, 2021	49.26	49.26	48.58	48.61	383,368	-0.53(-1.07%)
May 24, 2021	49.01	49.32	48.83	49.14	105,957	+0.20(+0.40%)
May 21, 2021	49.19	49.36	48.81	48.94	268,247	-0.13(-0.26%)
May 20, 2021	48.98	49.18	48.69	49.07	208,174	+0.10(+0.20%)
May 19, 2021	49.11	49.33	48.58	48.97	165,082	-1.21(-2.41%)
May 18, 2021	50.77	50.82	50.16	50.18	79,434	-0.30(-0.60%)
May 17, 2021	49.63	50.48	49.61	50.48	170,692	+0.57(+1.15%)
May 14, 2021	49.34	49.91	49.34	49.91	133,086	+0.74(+1.51%)
May 13, 2021	48.94	49.47	48.71	49.17	293,867	-0.10(-0.20%)
May 12, 2021	49.81	50.18	49.13	49.27	426,063	-0.68(-1.36%)
May 11, 2021	49.57	50.18	49.43	49.95	183,104	-0.37(-0.73%)
May 10, 2021	50.89	51.12	50.25	50.31	587,478	+0.03(+0.05%)
May 07, 2021	49.50	50.29	49.36	50.29	135,228	+0.91(+1.85%)
May 06, 2021	48.86	49.40	48.58	49.37	275,212	+0.72(+1.47%)
May 05, 2021	48.51	48.74	48.04	48.66	205,440	+0.93(+1.95%)
May 04, 2021	47.52	47.74	47.22	47.73	254,205	+0.14(+0.30%)
May 03, 2021	47.09	47.69	47.09	47.58	129,036	+0.85(+1.82%)
Apr 30, 2021	47.13	47.27	46.67	46.73	262,829	-0.95(-1.99%)
Apr 29, 2021	47.96	48.00	47.25	47.68	150,496	-0.03(-0.06%)
Apr 28, 2021	47.15	47.83	47.15	47.71	222,965	+0.59(+1.25%)
Apr 27, 2021	46.97	47.22	46.94	47.12	127,174	+0.04(+0.10%)
Apr 26, 2021	46.80	47.16	46.80	47.07	130,169	+0.45(+0.96%)
Apr 23, 2021	46.29	46.71	46.29	46.62	111,476	+0.62(+1.34%)
Apr 22, 2021	46.50	46.50	45.89	46.01	489,350	-0.52(-1.12%)
Apr 21, 2021	45.74	46.55	45.69	46.53	132,123	+0.62(+1.35%)
Apr 20, 2021	46.55	46.55	45.77	45.91	417,895	-0.88(-1.88%)
Apr 19, 2021	46.99	47.07	46.61	46.79	94,123	-0.13(-0.27%)
Apr 16, 2021	46.88	46.95	46.67	46.91	128,566	+0.18(+0.38%)
Apr 15, 2021	46.58	46.79	46.33	46.73	224,685	+0.56(+1.22%)
Apr 14, 2021	45.53	46.40	45.53	46.17	155,740	+0.81(+1.80%)
Apr 13, 2021	45.26	45.43	45.19	45.35	63,638	+0.10(+0.22%)
Apr 12, 2021	45.49	45.61	45.15	45.26	92,106	-0.30(-0.67%)
Apr 09, 2021	45.50	45.60	45.40	45.56	67,466	-0.13(-0.27%)
Apr 08, 2021	45.69	45.73	45.36	45.69	74,157	-0.09(-0.20%)
Apr 07, 2021	45.77	45.93	45.62	45.77	87,011	+0.07(+0.16%)
Apr 06, 2021	45.75	46.06	45.61	45.70	291,326	-0.16(-0.35%)
Apr 05, 2021	45.86	45.99	45.79	45.86	181,212	+0.30(+0.67%)
Apr 01, 2021	45.19	45.58	44.53	45.56	734,202	+0.56(+1.25%)
Mar 31, 2021	45.02	45.23	44.91	45.00	163,498	-0.17(-0.38%)
Mar 30, 2021	44.98	45.31	44.92	45.17	86,735	-0.20(-0.43%)
Mar 29, 2021	45.29	45.51	45.08	45.36	102,991	-0.23(-0.51%)
Mar 26, 2021	45.01	45.60	44.96	45.60	232,223	+1.19(+2.68%)
Mar 25, 2021	43.95	44.49	43.49	44.40	227,802	+0.02(+0.04%)
Mar 24, 2021	44.23	44.87	44.23	44.39	271,372	+0.38(+0.87%)
Mar 23, 2021	44.60	44.73	43.87	44.00	196,916	-1.06(-2.34%)
Mar 22, 2021	45.31	45.31	44.99	45.06	136,201	-0.30(-0.67%)
Mar 19, 2021	45.31	45.54	44.76	45.36	96,731	-0.04(-0.08%)
Mar 18, 2021	46.04	46.27	45.31	45.40	144,740	-0.93(-2.01%)
Mar 17, 2021	45.69	46.37	45.52	46.33	101,166	+0.19(+0.41%)
Mar 16, 2021	46.46	46.46	45.95	46.14	131,546	-0.59(-1.26%)
Mar 15, 2021	46.74	46.79	46.23	46.73	111,854	-0.29(-0.61%)
Mar 12, 2021	46.68	47.04	46.59	47.02	134,039	+0.14(+0.31%)
Mar 11, 2021	46.58	46.99	46.58	46.88	199,156	+0.61(+1.32%)
Mar 10, 2021	45.77	46.30	45.72	46.27	165,265	+0.34(+0.74%)
Mar 09, 2021	45.87	46.15	45.56	45.93	339,116	+0.13(+0.27%)
Mar 08, 2021	45.69	46.20	45.58	45.80	262,171	+0.03(+0.06%)
Mar 05, 2021	45.54	45.95	44.70	45.77	708,064	+1.06(+2.36%)
Mar 04, 2021	45.22	45.62	44.19	44.72	520,399	-0.60(-1.32%)
Mar 03, 2021	45.16	45.76	45.03	45.32	291,993	+0.15(+0.34%)
Mar 02, 2021	44.87	45.37	44.87	45.17	380,235	+0.26(+0.58%)
Mar 01, 2021	44.63	45.06	44.63	44.91	206,025	+0.94(+2.14%)
Feb 26, 2021	44.58	44.60	43.64	43.97	318,567	-1.15(-2.54%)
Feb 25, 2021	46.14	46.28	44.94	45.11	152,880	-0.85(-1.85%)
Feb 24, 2021	45.16	46.00	45.02	45.96	275,021	+0.80(+1.76%)
Feb 23, 2021	44.96	45.27	44.10	45.17	319,103	+0.12(+0.27%)
Feb 22, 2021	44.42	45.32	44.42	45.04	454,948	+0.55(+1.24%)
Feb 19, 2021	44.22	44.57	44.12	44.49	249,425	+0.54(+1.22%)
Feb 18, 2021	44.34	44.39	43.67	43.96	364,315	-0.37(-0.83%)
Feb 17, 2021	44.49	44.54	44.03	44.32	423,131	-0.16(-0.36%)
Feb 16, 2021	44.35	44.67	44.35	44.49	255,308	+0.99(+2.26%)
Feb 12, 2021	42.87	43.50	42.85	43.50	171,012	+0.44(+1.02%)
Feb 11, 2021	43.25	43.25	42.72	43.06	147,875	-0.03(-0.06%)
Feb 10, 2021	43.34	43.43	42.69	43.09	157,645	+0.13(+0.31%)
Feb 09, 2021	42.97	43.00	42.62	42.95	135,415	-0.08(-0.19%)
Feb 08, 2021	42.65	43.04	42.62	43.03	161,221	+0.91(+2.17%)
Feb 05, 2021	41.89	42.14	41.73	42.12	514,935	+0.63(+1.51%)
Feb 04, 2021	41.34	41.50	41.14	41.50	97,980	-0.04(-0.09%)
Feb 03, 2021	41.06	41.55	41.02	41.53	78,198	+0.49(+1.20%)
Feb 02, 2021	41.09	41.20	40.79	41.04	268,104	+0.13(+0.31%)
Feb 01, 2021	41.01	41.04	40.45	40.91	160,302	+0.56(+1.38%)
Jan 29, 2021	41.07	41.14	40.15	40.36	300,248	-0.97(-2.34%)
Jan 28, 2021	41.17	41.49	41.09	41.33	137,116	+0.56(+1.36%)
Jan 27, 2021	41.04	41.37	40.41	40.77	100,459	-1.29(-3.07%)
Jan 26, 2021	42.57	42.69	42.05	42.06	82,380	-0.32(-0.76%)
Jan 25, 2021	42.26	42.39	41.75	42.38	108,250	-0.47(-1.09%)
Jan 22, 2021	42.62	42.89	42.33	42.85	182,740	-0.47(-1.07%)
Jan 21, 2021	43.74	43.74	43.13	43.31	154,414	-0.36(-0.82%)
Jan 20, 2021	43.57	43.71	43.38	43.67	119,944	+0.46(+1.06%)
Jan 19, 2021	43.25	43.32	43.02	43.21	118,566	+0.34(+0.79%)
Jan 15, 2021	43.40	43.40	42.68	42.87	102,316	-1.33(-3.00%)
Jan 14, 2021	43.73	44.37	43.71	44.20	314,871	+0.67(+1.54%)
Jan 13, 2021	43.87	43.88	43.45	43.53	220,142	-0.30(-0.67%)
Jan 12, 2021	43.28	43.88	43.15	43.82	239,518	+0.63(+1.45%)
Jan 11, 2021	42.67	43.34	42.46	43.20	91,754	-0.44(-1.01%)
Jan 08, 2021	43.76	43.80	43.15	43.63	212,117	-0.14(-0.33%)
Jan 07, 2021	43.51	43.81	43.44	43.78	266,064	+0.58(+1.35%)
Jan 06, 2021	42.52	43.43	42.37	43.20	7,585,645	+1.28(+3.05%)
Jan 05, 2021	41.07	42.16	41.07	41.92	124,261	+1.07(+2.63%)
Jan 04, 2021	41.07	41.38	40.60	40.84	140,083	+0.75(+1.88%)
Dec 31, 2020		40.09	40.09	40.09	112,076	-0.31(-0.78%)
Dec 30, 2020	40.19	40.57	40.19	40.40	112,076	+0.34(+0.85%)
Dec 29, 2020	40.41	40.41	39.96	40.06	324,685	+0.01(+0.02%)
Dec 28, 2020	40.32	40.53	39.97	40.05	277,888	-0.05(-0.13%)
Dec 24, 2020	40.10	40.11	39.92	40.11	88,689	+0.07(+0.18%)
Dec 23, 2020	39.79	40.17	39.79	40.04	95,537	+0.57(+1.45%)
Dec 22, 2020	39.84	39.84	39.36	39.46	232,053	-0.47(-1.17%)
Dec 21, 2020	39.48	40.04	39.27	39.93	253,122	-0.61(-1.50%)
Dec 18, 2020	40.83	40.83	40.36	40.54	377,544	-0.23(-0.57%)
Dec 17, 2020	40.87	40.97	40.67	40.77	60,495	+0.28(+0.70%)
Dec 16, 2020	40.45	40.54	40.21	40.49	85,614	+0.11(+0.26%)
Dec 15, 2020	40.03	40.44	39.97	40.38	192,232	+0.75(+1.89%)
Dec 14, 2020	40.49	40.60	39.63	39.63	82,196	-0.61(-1.51%)
Dec 11, 2020	40.28	40.37	40.03	40.24	495,050	-0.32(-0.78%)
Dec 10, 2020	40.05	40.62	40.05	40.56	419,799	+0.53(+1.32%)
Dec 09, 2020	40.28	40.45	39.68	40.03	97,537	-0.08(-0.20%)
Dec 08, 2020	39.71	40.16	39.58	40.11	157,022	+0.26(+0.66%)
Dec 07, 2020	39.87	40.02	39.66	39.84	107,929	-0.08(-0.20%)
Dec 04, 2020	39.46	39.98	39.46	39.92	164,221	+0.90(+2.30%)
Dec 03, 2020	39.04	39.27	38.87	39.02	417,460	+0.33(+0.84%)
Dec 02, 2020	38.32	38.93	38.32	38.70	191,195	+0.31(+0.80%)
Dec 01, 2020	38.36	38.48	38.28	38.39	155,968	+0.96(+2.56%)
Nov 30, 2020	38.19	38.19	37.43	37.43	112,211	-1.07(-2.79%)
Nov 27, 2020	38.36	38.51	38.35	38.51	111,298	+0.11(+0.28%)
Nov 25, 2020	38.42	38.52	38.14	38.40	120,724	-0.25(-0.64%)
Nov 24, 2020	38.02	38.65	38.01	38.65	204,101	+1.25(+3.34%)
Nov 23, 2020	37.10	37.48	37.10	37.40	142,398	+0.77(+2.09%)
Nov 20, 2020	36.61	36.69	36.52	36.63	194,658	+0.08(+0.22%)
Nov 19, 2020	36.22	36.58	36.20	36.55	157,193	+0.07(+0.19%)
Nov 18, 2020	37.10	37.18	36.48	36.48	380,082	-0.57(-1.54%)
Nov 17, 2020	36.70	37.12	36.56	37.05	126,328	+0.11(+0.29%)
Nov 16, 2020	36.67	36.98	36.51	36.95	196,935	+1.07(+2.99%)
Nov 13, 2020	35.46	35.89	35.46	35.87	49,175	+0.67(+1.90%)
Nov 12, 2020	35.61	35.76	35.03	35.20	76,810	-0.72(-2.01%)
Nov 11, 2020	36.07	36.07	35.71	35.93	269,485	+0.05(+0.15%)
Nov 10, 2020	35.85	36.05	35.69	35.87	82,667	+0.54(+1.52%)
Nov 09, 2020	35.98	36.08	35.22	35.34	217,113	+1.36(+4.02%)
Nov 06, 2020	34.16	34.23	33.97	33.97	37,250	+0.06(+0.18%)
Nov 05, 2020	33.68	34.05	33.66	33.91	109,302	+0.83(+2.50%)
Nov 04, 2020	33.20	33.42	32.71	33.08	503,947	-0.11(-0.32%)
Nov 03, 2020	33.31	33.35	33.03	33.19	117,976	+0.42(+1.29%)
Nov 02, 2020	32.46	32.83	32.27	32.76	97,421	+0.74(+2.31%)
Oct 30, 2020	31.95	32.04	31.58	32.02	199,087	+0.10(+0.30%)
Oct 29, 2020	31.34	32.04	31.21	31.93	149,698	+0.48(+1.51%)
Oct 28, 2020	31.75	31.79	31.41	31.45	449,747	-1.18(-3.62%)
Oct 27, 2020	32.82	32.82	32.61	32.63	284,690	-0.38(-1.15%)
Oct 26, 2020	33.33	33.35	32.75	33.01	421,650	-0.73(-2.17%)
Oct 23, 2020	33.86	33.86	33.60	33.74	44,860	-0.03(-0.08%)
Oct 22, 2020	33.47	33.82	33.25	33.77	120,528	+0.20(+0.60%)
Oct 21, 2020	33.57	33.88	33.52	33.57	82,883	-0.01(-0.03%)
Oct 20, 2020	33.54	33.77	33.51	33.57	189,784	+0.10(+0.29%)
Oct 19, 2020	33.91	34.04	33.45	33.48	150,766	-0.26(-0.78%)
Oct 16, 2020	33.89	33.98	33.72	33.74	64,734	-0.09(-0.27%)
Oct 15, 2020	33.38	33.87	33.33	33.83	29,789	-0.19(-0.56%)
Oct 14, 2020	34.09	34.38	34.02	34.02	75,631	+0.04(+0.13%)
Oct 13, 2020	34.16	34.16	33.88	33.98	95,374	-0.48(-1.41%)
Oct 12, 2020	34.37	34.47	34.25	34.46	41,604	+0.07(+0.20%)
Oct 09, 2020	34.43	34.53	34.24	34.39	411,008	+0.33(+0.98%)
Oct 08, 2020	33.75	34.06	33.72	34.06	108,705	+0.45(+1.34%)
Oct 07, 2020	33.37	33.66	33.36	33.61	134,808	+0.48(+1.46%)
Oct 06, 2020	33.81	33.93	33.07	33.12	208,341	-0.56(-1.67%)
Oct 05, 2020	33.21	33.69	33.21	33.69	64,288	+0.77(+2.32%)
Oct 02, 2020	32.46	33.07	32.43	32.92	134,920	+0.02(+0.05%)
Oct 01, 2020	33.13	33.15	32.76	32.90	176,620	-0.16(-0.48%)
Sep 30, 2020	32.99	33.27	32.90	33.06	67,368	+0.11(+0.32%)
Sep 29, 2020	33.24	33.24	32.82	32.96	135,405	-0.32(-0.95%)
Sep 28, 2020	33.28	33.43	33.20	33.27	117,520	+0.47(+1.42%)
Sep 25, 2020	32.50	32.88	32.23	32.81	403,399	+0.08(+0.24%)
Sep 24, 2020	32.52	33.02	32.26	32.73	369,459	+0.11(+0.35%)
Sep 23, 2020	33.56	33.56	32.59	32.61	85,750	-0.99(-2.94%)
Sep 22, 2020	33.64	33.79	33.25	33.60	72,111	+0.03(+0.08%)
Sep 21, 2020	33.91	33.94	33.25	33.57	149,937	-1.22(-3.49%)
Sep 18, 2020	35.11	35.22	34.75	34.79	86,085	-0.37(-1.05%)
Sep 17, 2020	34.70	35.20	34.58	35.16	69,429	-0.04(-0.10%)
Sep 16, 2020	35.12	35.50	34.95	35.19	172,887	+0.34(+0.99%)
Sep 15, 2020	35.01	35.12	34.79	34.85	78,806	+0.18(+0.51%)
Sep 14, 2020	34.65	34.72	34.58	34.67	69,848	+0.24(+0.69%)
Sep 11, 2020	34.29	34.51	34.21	34.44	72,003	+0.40(+1.16%)
Sep 10, 2020	34.76	34.77	33.96	34.04	140,602	-0.58(-1.68%)
Sep 09, 2020	34.42	34.78	34.42	34.62	128,026	+0.72(+2.13%)
Sep 08, 2020	34.11	34.28	33.63	33.90	106,869	-0.72(-2.09%)
Sep 04, 2020	34.75	34.84	34.04	34.62	218,735	+0.19(+0.56%)
Sep 03, 2020	34.96	35.10	34.22	34.43	66,980	-0.63(-1.81%)
Sep 02, 2020	34.99	35.07	34.68	35.06	192,739	+0.22(+0.63%)
Sep 01, 2020	34.75	34.84	34.57	34.84	90,618	+0.12(+0.35%)
Aug 31, 2020	35.01	35.02	34.67	34.72	53,951	-0.31(-0.88%)
Aug 28, 2020	34.88	35.05	34.69	35.03	134,353	+0.41(+1.17%)
Aug 27, 2020	35.00	35.00	34.44	34.62	80,818	-0.25(-0.71%)
Aug 26, 2020	34.73	34.90	34.61	34.87	91,519	+0.16(+0.46%)
Aug 25, 2020	35.02	35.02	34.46	34.71	103,784	-0.21(-0.61%)
Aug 24, 2020	34.75	34.92	34.67	34.92	158,316	+0.63(+1.85%)
Aug 21, 2020	34.34	34.34	34.16	34.29	100,622	-0.41(-1.17%)
Aug 20, 2020	34.49	34.76	34.37	34.69	201,840	-0.33(-0.93%)
Aug 19, 2020	35.39	35.44	34.92	35.02	196,824	-0.41(-1.14%)
Aug 18, 2020	35.62	35.76	35.30	35.42	360,565	-0.01(-0.02%)
Aug 17, 2020	35.46	35.53	35.31	35.43	62,360	+0.45(+1.28%)
Aug 14, 2020	34.86	35.01	34.79	34.98	30,209	-0.04(-0.13%)
Aug 13, 2020	35.19	35.34	34.93	35.03	146,709	-0.19(-0.55%)
Aug 12, 2020	35.41	35.48	35.21	35.22	237,834	+0.42(+1.21%)
Aug 11, 2020	35.28	35.44	34.75	34.80	277,262	-0.15(-0.43%)
Aug 10, 2020	34.67	34.98	34.67	34.95	137,646	+0.41(+1.20%)
Aug 07, 2020	34.40	34.55	34.25	34.53	111,298	-0.38(-1.08%)
Aug 06, 2020	35.04	35.10	34.80	34.91	124,563	-0.14(-0.40%)
Aug 05, 2020	35.07	35.39	35.00	35.05	119,958	+0.57(+1.66%)
Aug 04, 2020	33.83	34.48	33.78	34.48	199,997	+0.67(+1.98%)
Aug 03, 2020	33.72	33.84	33.57	33.81	112,624	+0.35(+1.05%)
Jul 31, 2020	33.65	33.65	33.19	33.46	71,548	-0.41(-1.20%)
Jul 30, 2020	33.92	33.92	33.49	33.86	67,562	-0.70(-2.04%)
Jul 29, 2020	34.45	34.62	34.26	34.57	65,982	+0.35(+1.03%)
Jul 28, 2020	34.52	34.53	34.20	34.22	55,636	-0.44(-1.27%)
Jul 27, 2020	34.30	34.66	34.21	34.66	90,853	+0.66(+1.94%)
Jul 24, 2020	34.01	34.15	33.85	34.00	92,105	+0.05(+0.16%)
Jul 23, 2020	34.10	34.26	33.78	33.94	70,082	-0.17(-0.49%)
Jul 22, 2020	34.02	34.17	33.87	34.11	85,947	-0.03(-0.08%)
Jul 21, 2020	33.85	34.34	33.85	34.14	46,932	+0.55(+1.63%)
Jul 20, 2020	33.63	33.74	33.49	33.59	82,512	-0.04(-0.10%)
Jul 17, 2020	33.63	33.70	33.51	33.63	87,107	+0.18(+0.53%)
Jul 16, 2020	33.49	33.70	33.34	33.45	105,490	-0.28(-0.84%)
Jul 15, 2020	33.75	33.77	33.45	33.73	187,181	+0.46(+1.38%)
Jul 14, 2020	32.34	33.33	32.34	33.27	131,690	+0.83(+2.55%)
Jul 13, 2020	32.89	33.05	32.37	32.45	305,700	-0.05(-0.16%)
Jul 10, 2020	32.16	32.52	32.09	32.50	74,274	+0.39(+1.21%)
Jul 09, 2020	32.76	32.76	31.90	32.11	201,599	-0.64(-1.96%)
Jul 08, 2020	32.69	32.94	32.54	32.76	93,131	+0.19(+0.59%)
Jul 07, 2020	32.77	32.88	32.56	32.56	120,206	-0.43(-1.31%)
Jul 06, 2020	33.05	33.21	32.83	32.99	53,331	+0.40(+1.22%)
Jul 02, 2020	32.78	33.07	32.56	32.60	263,368	+0.20(+0.61%)
Jul 01, 2020	32.54	32.67	32.22	32.40	65,009	-0.12(-0.37%)
Jun 30, 2020	32.03	32.70	31.91	32.52	367,818	+0.20(+0.63%)
Jun 29, 2020	32.13	32.35	31.94	32.31	112,277	+0.39(+1.21%)
Jun 26, 2020	32.30	32.31	31.82	31.93	102,326	-0.57(-1.76%)
Jun 25, 2020	32.06	32.54	31.92	32.50	87,090	+0.36(+1.12%)
Jun 24, 2020	32.90	32.97	32.10	32.14	354,832	-1.13(-3.39%)
Jun 23, 2020	33.49	33.61	33.27	33.27	125,577	+0.19(+0.59%)
Jun 22, 2020	32.83	33.09	32.61	33.07	68,291	+0.43(+1.32%)
Jun 19, 2020	33.23	33.23	32.54	32.64	948,080	-0.17(-0.51%)
Jun 18, 2020	32.61	32.92	32.54	32.81	125,374	-0.09(-0.27%)
Jun 17, 2020	33.32	33.32	32.84	32.90	162,795	-0.39(-1.16%)
Jun 16, 2020	33.70	33.77	32.80	33.28	369,960	+0.54(+1.64%)
Jun 15, 2020	31.69	32.90	31.56	32.75	215,015	+0.03(+0.08%)
Jun 12, 2020	33.07	33.22	32.12	32.72	760,917	+0.80(+2.51%)
Jun 11, 2020	33.23	33.53	31.79	31.92	168,679	-2.47(-7.19%)
Jun 10, 2020	34.83	34.83	34.15	34.39	74,694	-0.53(-1.51%)
Jun 09, 2020	34.83	35.03	34.65	34.92	163,937	-0.63(-1.78%)
Jun 08, 2020	35.35	35.60	35.04	35.56	549,720	+0.71(+2.05%)
Jun 05, 2020	34.67	35.09	34.67	34.84	101,417	+1.11(+3.29%)
Jun 04, 2020	33.61	33.84	33.46	33.73	89,689	-0.06(-0.18%)
Jun 03, 2020	33.52	33.88	33.46	33.79	332,136	+0.66(+1.99%)
Jun 02, 2020	32.95	33.20	32.88	33.13	102,242	+0.47(+1.43%)