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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.07	48.24	47.66	47.76	69,093	-0.70(-1.44%)
Jul 29, 2021	48.43	48.61	48.37	48.45	71,617	+0.69(+1.44%)
Jul 28, 2021	47.38	47.90	47.24	47.76	122,050	+0.43(+0.92%)
Jul 27, 2021	47.26	47.44	46.93	47.33	148,463	-0.14(-0.29%)
Jul 26, 2021	46.86	47.51	46.86	47.47	93,163	+0.81(+1.75%)
Jul 23, 2021	46.80	46.80	46.42	46.65	125,199	+0.09(+0.19%)
Jul 22, 2021	46.84	46.84	46.30	46.56	99,466	-0.13(-0.27%)
Jul 21, 2021	46.08	46.73	46.08	46.69	181,033	+0.98(+2.14%)
Jul 20, 2021	45.16	45.86	44.96	45.71	212,598	+0.50(+1.10%)
Jul 19, 2021	45.33	45.37	44.86	45.21	461,148	-1.21(-2.61%)
Jul 16, 2021	47.48	47.48	46.37	46.42	231,738	-0.98(-2.06%)
Jul 15, 2021	47.36	47.72	47.23	47.40	101,528	-0.33(-0.69%)
Jul 14, 2021	48.34	48.57	47.71	47.73	74,017	-0.17(-0.35%)
Jul 13, 2021	48.05	48.21	47.86	47.90	130,790	-0.26(-0.55%)
Jul 12, 2021	47.91	48.34	47.85	48.16	142,489	-0.06(-0.13%)
Jul 09, 2021	47.73	48.27	47.66	48.23	121,979	+1.12(+2.38%)
Jul 08, 2021	46.91	47.33	46.69	47.10	293,304	-0.63(-1.33%)
Jul 07, 2021	47.79	47.92	47.32	47.74	60,609	+0.02(+0.04%)
Jul 06, 2021	48.58	48.58	47.45	47.72	125,508	-0.76(-1.57%)
Jul 02, 2021	48.49	48.51	48.07	48.48	161,501	+0.24(+0.51%)
Jul 01, 2021	48.60	48.63	48.15	48.24	97,630	+0.25(+0.53%)
Jun 30, 2021	47.76	48.04	47.68	47.98	369,506	+0.15(+0.32%)
Jun 29, 2021	47.97	48.22	47.83	47.83	84,081	-0.09(-0.19%)
Jun 28, 2021	48.60	48.60	47.82	47.92	147,378	-0.81(-1.65%)
Jun 25, 2021	48.94	48.94	48.65	48.72	64,548	+0.05(+0.11%)
Jun 24, 2021	48.53	48.72	48.38	48.67	341,674	+0.41(+0.84%)
Jun 23, 2021	48.57	48.81	48.20	48.26	324,068	+0.05(+0.11%)
Jun 22, 2021	47.92	48.40	47.67	48.21	141,627	+0.23(+0.47%)
Jun 21, 2021	47.12	48.01	47.12	47.98	223,090	+1.23(+2.63%)
Jun 18, 2021	47.09	47.27	46.63	46.75	427,114	-1.16(-2.42%)
Jun 17, 2021	48.91	49.06	47.57	47.91	147,662	-1.46(-2.95%)
Jun 16, 2021	49.86	49.93	49.21	49.37	607,150	-0.58(-1.16%)
Jun 15, 2021	49.91	50.00	49.63	49.95	103,841	-0.23(-0.45%)
Jun 14, 2021	50.34	50.49	49.97	50.17	101,868	-0.14(-0.29%)
Jun 11, 2021	50.48	50.58	50.16	50.32	59,946	+0.15(+0.31%)
Jun 10, 2021	50.35	50.51	50.00	50.16	123,476	+0.04(+0.07%)
Jun 09, 2021	50.32	50.32	50.10	50.13	208,734	-0.28(-0.56%)
Jun 08, 2021	50.23	50.50	49.94	50.41	101,781	+0.17(+0.34%)
Jun 07, 2021	50.48	50.54	50.20	50.24	395,582	-0.33(-0.64%)
Jun 04, 2021	50.54	50.63	50.24	50.56	443,616	+0.37(+0.74%)
Jun 03, 2021	50.13	50.24	49.85	50.19	173,767	-0.47(-0.93%)
Jun 02, 2021	50.51	50.70	50.26	50.66	855,536	+0.34(+0.67%)
Jun 01, 2021	49.87	50.34	49.87	50.33	236,873	+1.13(+2.30%)
May 28, 2021	49.14	49.28	49.00	49.19	117,360	+0.15(+0.31%)
May 27, 2021	49.01	49.24	48.94	49.04	265,857	+0.32(+0.66%)
May 26, 2021	48.50	48.84	48.43	48.72	3,044,046	+0.18(+0.37%)
May 25, 2021	49.19	49.19	48.51	48.54	383,929	-0.53(-1.07%)
May 24, 2021	48.93	49.24	48.76	49.07	106,112	+0.20(+0.40%)
May 21, 2021	49.12	49.28	48.74	48.87	268,640	-0.13(-0.26%)
May 20, 2021	48.91	49.10	48.62	49.00	208,479	+0.10(+0.20%)
May 19, 2021	49.04	49.26	48.51	48.90	165,323	-1.21(-2.41%)
May 18, 2021	50.70	50.75	50.09	50.11	79,550	-0.30(-0.60%)
May 17, 2021	49.56	50.41	49.53	50.41	170,942	+0.57(+1.15%)
May 14, 2021	49.27	49.84	49.27	49.84	133,281	+0.74(+1.51%)
May 13, 2021	48.87	49.40	48.64	49.10	294,297	-0.10(-0.20%)
May 12, 2021	49.74	50.11	49.06	49.19	426,687	-0.68(-1.36%)
May 11, 2021	49.50	50.11	49.35	49.87	183,372	-0.37(-0.73%)
May 10, 2021	50.81	51.04	50.18	50.24	588,338	+0.03(+0.05%)
May 07, 2021	49.43	50.21	49.29	50.21	135,425	+0.91(+1.85%)
May 06, 2021	48.79	49.33	48.51	49.30	275,615	+0.72(+1.47%)
May 05, 2021	48.44	48.67	47.97	48.59	205,740	+0.93(+1.95%)
May 04, 2021	47.45	47.67	47.15	47.66	254,576	+0.14(+0.30%)
May 03, 2021	47.02	47.62	47.02	47.51	129,225	+0.85(+1.82%)
Apr 30, 2021	47.06	47.20	46.60	46.66	263,213	-0.95(-1.99%)
Apr 29, 2021	47.89	47.93	47.18	47.61	150,716	-0.03(-0.06%)
Apr 28, 2021	47.08	47.76	47.08	47.64	223,292	+0.59(+1.25%)
Apr 27, 2021	46.91	47.15	46.87	47.05	127,360	+0.04(+0.10%)
Apr 26, 2021	46.74	47.09	46.74	47.00	130,359	+0.45(+0.96%)
Apr 23, 2021	46.23	46.64	46.23	46.56	111,639	+0.62(+1.34%)
Apr 22, 2021	46.43	46.43	45.82	45.94	490,066	-0.52(-1.12%)
Apr 21, 2021	45.67	46.49	45.62	46.46	132,317	+0.62(+1.35%)
Apr 20, 2021	46.49	46.49	45.71	45.84	418,506	-0.88(-1.88%)
Apr 19, 2021	46.92	47.00	46.54	46.72	94,261	-0.13(-0.27%)
Apr 16, 2021	46.81	46.88	46.60	46.84	128,754	+0.18(+0.38%)
Apr 15, 2021	46.51	46.72	46.26	46.66	225,013	+0.56(+1.22%)
Apr 14, 2021	45.47	46.33	45.47	46.10	155,968	+0.81(+1.80%)
Apr 13, 2021	45.19	45.37	45.13	45.29	63,731	+0.10(+0.22%)
Apr 12, 2021	45.42	45.55	45.08	45.19	92,241	-0.30(-0.67%)
Apr 09, 2021	45.43	45.53	45.33	45.49	67,565	-0.13(-0.27%)
Apr 08, 2021	45.63	45.66	45.30	45.62	74,265	-0.09(-0.20%)
Apr 07, 2021	45.71	45.86	45.56	45.71	87,139	+0.07(+0.16%)
Apr 06, 2021	45.68	45.99	45.55	45.64	291,752	-0.16(-0.35%)
Apr 05, 2021	45.79	45.92	45.73	45.80	181,477	+0.30(+0.67%)
Apr 01, 2021	45.13	45.51	44.47	45.49	735,276	+0.56(+1.25%)
Mar 31, 2021	44.96	45.16	44.84	44.93	163,737	-0.17(-0.38%)
Mar 30, 2021	44.91	45.24	44.85	45.10	86,862	-0.20(-0.43%)
Mar 29, 2021	45.22	45.44	45.01	45.30	103,142	-0.23(-0.51%)
Mar 26, 2021	44.95	45.54	44.89	45.53	232,563	+1.19(+2.68%)
Mar 25, 2021	43.88	44.43	43.43	44.34	228,135	+0.02(+0.04%)
Mar 24, 2021	44.16	44.80	44.16	44.32	271,769	+0.38(+0.87%)
Mar 23, 2021	44.54	44.66	43.81	43.94	197,204	-1.05(-2.34%)
Mar 22, 2021	45.24	45.24	44.92	44.99	136,400	-0.30(-0.67%)
Mar 19, 2021	45.24	45.48	44.70	45.30	96,873	-0.04(-0.08%)
Mar 18, 2021	45.98	46.20	45.24	45.33	144,952	-0.93(-2.01%)
Mar 17, 2021	45.63	46.30	45.45	46.26	101,314	+0.19(+0.41%)
Mar 16, 2021	46.40	46.40	45.89	46.07	131,738	-0.59(-1.26%)
Mar 15, 2021	46.67	46.72	46.16	46.66	112,018	-0.29(-0.61%)
Mar 12, 2021	46.61	46.97	46.52	46.95	134,235	+0.14(+0.31%)
Mar 11, 2021	46.51	46.92	46.51	46.81	199,447	+0.61(+1.32%)
Mar 10, 2021	45.71	46.24	45.65	46.20	165,507	+0.34(+0.74%)
Mar 09, 2021	45.81	46.08	45.49	45.86	339,613	+0.13(+0.27%)
Mar 08, 2021	45.63	46.13	45.51	45.73	262,555	+0.03(+0.06%)
Mar 05, 2021	45.48	45.89	44.63	45.71	709,100	+1.05(+2.36%)
Mar 04, 2021	45.15	45.56	44.13	44.65	521,161	-0.60(-1.32%)
Mar 03, 2021	45.09	45.69	44.97	45.25	292,420	+0.15(+0.34%)
Mar 02, 2021	44.80	45.31	44.80	45.10	380,792	+0.26(+0.58%)
Mar 01, 2021	44.56	45.00	44.56	44.84	206,327	+0.94(+2.14%)
Feb 26, 2021	44.52	44.54	43.58	43.90	319,033	-1.14(-2.54%)
Feb 25, 2021	46.07	46.22	44.88	45.05	153,103	-0.85(-1.85%)
Feb 24, 2021	45.09	45.93	44.96	45.90	275,423	+0.80(+1.76%)
Feb 23, 2021	44.89	45.21	44.04	45.10	319,570	+0.12(+0.27%)
Feb 22, 2021	44.36	45.25	44.36	44.98	455,613	+0.55(+1.24%)
Feb 19, 2021	44.15	44.50	44.05	44.43	249,790	+0.54(+1.22%)
Feb 18, 2021	44.28	44.32	43.61	43.89	364,848	-0.37(-0.83%)
Feb 17, 2021	44.43	44.47	43.96	44.26	423,750	-0.16(-0.36%)
Feb 16, 2021	44.29	44.61	44.29	44.42	255,682	+0.98(+2.26%)
Feb 12, 2021	42.81	43.44	42.78	43.44	171,262	+0.44(+1.02%)
Feb 11, 2021	43.19	43.19	42.66	43.00	148,092	-0.03(-0.06%)
Feb 10, 2021	43.28	43.37	42.62	43.03	157,875	+0.13(+0.31%)
Feb 09, 2021	42.91	42.94	42.56	42.89	135,613	-0.08(-0.19%)
Feb 08, 2021	42.59	42.98	42.56	42.97	161,457	+0.91(+2.17%)
Feb 05, 2021	41.83	42.08	41.67	42.06	515,688	+0.63(+1.51%)
Feb 04, 2021	41.28	41.43	41.08	41.43	98,124	-0.04(-0.09%)
Feb 03, 2021	41.00	41.49	40.96	41.47	78,313	+0.49(+1.20%)
Feb 02, 2021	41.03	41.14	40.73	40.98	268,497	+0.13(+0.31%)
Feb 01, 2021	40.95	40.98	40.39	40.85	160,536	+0.55(+1.38%)
Jan 29, 2021	41.01	41.08	40.09	40.30	300,688	-0.97(-2.34%)
Jan 28, 2021	41.11	41.43	41.03	41.26	137,317	+0.55(+1.36%)
Jan 27, 2021	40.98	41.31	40.35	40.71	100,606	-1.29(-3.07%)
Jan 26, 2021	42.51	42.62	41.99	42.00	82,501	-0.32(-0.76%)
Jan 25, 2021	42.19	42.33	41.69	42.32	108,408	-0.46(-1.09%)
Jan 22, 2021	42.56	42.83	42.27	42.78	183,008	-0.46(-1.07%)
Jan 21, 2021	43.68	43.68	43.06	43.25	154,640	-0.36(-0.82%)
Jan 20, 2021	43.51	43.65	43.32	43.61	120,119	+0.46(+1.06%)
Jan 19, 2021	43.19	43.26	42.95	43.15	118,740	+0.34(+0.79%)
Jan 15, 2021	43.34	43.34	42.61	42.81	102,466	-1.32(-3.00%)
Jan 14, 2021	43.67	44.30	43.64	44.13	315,332	+0.67(+1.54%)
Jan 13, 2021	43.80	43.81	43.38	43.46	220,464	-0.30(-0.67%)
Jan 12, 2021	43.21	43.81	43.09	43.76	239,869	+0.63(+1.45%)
Jan 11, 2021	42.61	43.28	42.40	43.13	91,888	-0.44(-1.01%)
Jan 08, 2021	43.70	43.74	43.09	43.57	212,428	-0.14(-0.33%)
Jan 07, 2021	43.45	43.75	43.37	43.71	266,453	+0.58(+1.35%)
Jan 06, 2021	42.45	43.37	42.31	43.13	7,596,742	+1.28(+3.05%)
Jan 05, 2021	41.01	42.10	41.01	41.85	124,443	+1.07(+2.63%)
Jan 04, 2021	41.01	41.32	40.54	40.78	140,288	+0.75(+1.88%)
Dec 31, 2020		40.03	40.03	40.03	112,240	-0.31(-0.78%)
Dec 30, 2020	40.13	40.51	40.13	40.34	112,240	+0.34(+0.85%)
Dec 29, 2020	40.35	40.35	39.90	40.00	325,160	+0.01(+0.02%)
Dec 28, 2020	40.26	40.47	39.91	40.00	278,295	-0.05(-0.13%)
Dec 24, 2020	40.04	40.05	39.87	40.05	88,819	+0.07(+0.18%)
Dec 23, 2020	39.74	40.11	39.74	39.98	95,677	+0.57(+1.45%)
Dec 22, 2020	39.78	39.78	39.31	39.41	232,393	-0.46(-1.17%)
Dec 21, 2020	39.42	39.98	39.21	39.87	253,492	-0.61(-1.50%)
Dec 18, 2020	40.77	40.77	40.30	40.48	378,097	-0.23(-0.57%)
Dec 17, 2020	40.81	40.91	40.61	40.71	60,583	+0.28(+0.70%)
Dec 16, 2020	40.39	40.48	40.15	40.43	85,739	+0.11(+0.26%)
Dec 15, 2020	39.97	40.38	39.91	40.32	192,513	+0.75(+1.89%)
Dec 14, 2020	40.43	40.54	39.57	39.57	82,316	-0.61(-1.51%)
Dec 11, 2020	40.22	40.31	39.97	40.18	495,774	-0.32(-0.78%)
Dec 10, 2020	40.00	40.56	40.00	40.50	420,413	+0.53(+1.32%)
Dec 09, 2020	40.22	40.39	39.62	39.97	97,679	-0.08(-0.20%)
Dec 08, 2020	39.65	40.10	39.52	40.05	157,252	+0.26(+0.66%)
Dec 07, 2020	39.81	39.96	39.60	39.79	108,087	-0.08(-0.20%)
Dec 04, 2020	39.41	39.93	39.41	39.86	164,462	+0.90(+2.30%)
Dec 03, 2020	38.99	39.22	38.82	38.97	418,071	+0.33(+0.84%)
Dec 02, 2020	38.26	38.87	38.26	38.64	191,475	+0.31(+0.80%)
Dec 01, 2020	38.30	38.42	38.22	38.33	156,196	+0.96(+2.56%)
Nov 30, 2020	38.13	38.13	37.38	37.38	112,375	-1.07(-2.79%)
Nov 27, 2020	38.31	38.46	38.29	38.45	111,461	+0.11(+0.28%)
Nov 25, 2020	38.36	38.47	38.08	38.34	120,901	-0.25(-0.64%)
Nov 24, 2020	37.97	38.59	37.96	38.59	204,400	+1.25(+3.34%)
Nov 23, 2020	37.05	37.42	37.05	37.34	142,606	+0.76(+2.09%)
Nov 20, 2020	36.56	36.64	36.46	36.58	194,943	+0.08(+0.22%)
Nov 19, 2020	36.16	36.52	36.15	36.50	157,422	+0.07(+0.19%)
Nov 18, 2020	37.05	37.12	36.43	36.43	380,638	-0.57(-1.54%)
Nov 17, 2020	36.65	37.07	36.51	37.00	126,512	+0.11(+0.29%)
Nov 16, 2020	36.62	36.93	36.45	36.89	197,223	+1.07(+2.99%)
Nov 13, 2020	35.41	35.84	35.41	35.82	49,247	+0.67(+1.90%)
Nov 12, 2020	35.56	35.71	34.98	35.15	76,922	-0.72(-2.01%)
Nov 11, 2020	36.01	36.01	35.66	35.87	269,879	+0.05(+0.15%)
Nov 10, 2020	35.80	36.00	35.64	35.82	82,788	+0.54(+1.52%)
Nov 09, 2020	35.93	36.03	35.17	35.28	217,431	+1.36(+4.02%)
Nov 06, 2020	34.11	34.18	33.92	33.92	37,305	+0.06(+0.18%)
Nov 05, 2020	33.63	34.00	33.61	33.86	109,462	+0.83(+2.50%)
Nov 04, 2020	33.15	33.37	32.66	33.03	504,684	-0.11(-0.32%)
Nov 03, 2020	33.26	33.31	32.98	33.14	118,148	+0.42(+1.29%)
Nov 02, 2020	32.41	32.79	32.22	32.72	97,563	+0.74(+2.31%)
Oct 30, 2020	31.90	32.00	31.53	31.98	199,379	+0.10(+0.30%)
Oct 29, 2020	31.29	31.99	31.16	31.88	149,917	+0.47(+1.51%)
Oct 28, 2020	31.70	31.74	31.36	31.41	450,405	-1.18(-3.62%)
Oct 27, 2020	32.77	32.77	32.57	32.58	285,107	-0.38(-1.15%)
Oct 26, 2020	33.28	33.31	32.70	32.96	422,267	-0.73(-2.17%)
Oct 23, 2020	33.81	33.81	33.55	33.69	44,925	-0.03(-0.08%)
Oct 22, 2020	33.42	33.77	33.20	33.72	120,704	+0.20(+0.60%)
Oct 21, 2020	33.52	33.83	33.47	33.52	83,004	-0.01(-0.03%)
Oct 20, 2020	33.49	33.72	33.46	33.52	190,061	+0.10(+0.29%)
Oct 19, 2020	33.86	33.99	33.40	33.43	150,986	-0.26(-0.78%)
Oct 16, 2020	33.84	33.93	33.67	33.69	64,829	-0.09(-0.27%)
Oct 15, 2020	33.33	33.82	33.28	33.78	29,832	-0.19(-0.56%)
Oct 14, 2020	34.04	34.33	33.97	33.97	75,742	+0.04(+0.13%)
Oct 13, 2020	34.11	34.11	33.83	33.93	95,514	-0.48(-1.41%)
Oct 12, 2020	34.32	34.42	34.20	34.41	41,664	+0.07(+0.20%)
Oct 09, 2020	34.38	34.48	34.19	34.34	411,610	+0.33(+0.98%)
Oct 08, 2020	33.70	34.01	33.67	34.01	108,864	+0.45(+1.34%)
Oct 07, 2020	33.32	33.61	33.31	33.56	135,005	+0.48(+1.46%)
Oct 06, 2020	33.76	33.88	33.02	33.08	208,646	-0.56(-1.67%)
Oct 05, 2020	33.16	33.64	33.16	33.64	64,382	+0.76(+2.32%)
Oct 02, 2020	32.41	33.02	32.38	32.87	135,118	+0.02(+0.05%)
Oct 01, 2020	33.09	33.10	32.71	32.86	176,878	-0.16(-0.48%)
Sep 30, 2020	32.94	33.22	32.86	33.02	67,466	+0.11(+0.32%)
Sep 29, 2020	33.19	33.19	32.77	32.91	135,603	-0.32(-0.95%)
Sep 28, 2020	33.23	33.38	33.16	33.23	117,692	+0.47(+1.42%)
Sep 25, 2020	32.45	32.83	32.18	32.76	403,989	+0.08(+0.24%)
Sep 24, 2020	32.47	32.98	32.22	32.68	369,999	+0.11(+0.35%)
Sep 23, 2020	33.51	33.51	32.54	32.57	85,876	-0.98(-2.93%)
Sep 22, 2020	33.59	33.74	33.20	33.55	72,216	+0.03(+0.08%)
Sep 21, 2020	33.86	33.89	33.20	33.52	150,156	-1.21(-3.49%)
Sep 18, 2020	35.05	35.17	34.69	34.74	86,211	-0.37(-1.05%)
Sep 17, 2020	34.65	35.15	34.53	35.11	69,531	-0.04(-0.10%)
Sep 16, 2020	35.07	35.45	34.90	35.14	173,140	+0.34(+0.99%)
Sep 15, 2020	34.96	35.07	34.74	34.80	78,921	+0.18(+0.51%)
Sep 14, 2020	34.60	34.67	34.53	34.62	69,950	+0.24(+0.69%)
Sep 11, 2020	34.24	34.46	34.16	34.39	72,108	+0.40(+1.16%)
Sep 10, 2020	34.71	34.72	33.91	33.99	140,808	-0.58(-1.68%)
Sep 09, 2020	34.37	34.73	34.37	34.57	128,213	+0.72(+2.13%)
Sep 08, 2020	34.06	34.23	33.58	33.85	107,025	-0.72(-2.09%)
Sep 04, 2020	34.69	34.79	33.99	34.57	219,055	+0.19(+0.56%)
Sep 03, 2020	34.91	35.05	34.17	34.38	67,078	-0.63(-1.81%)
Sep 02, 2020	34.94	35.02	34.63	35.01	193,021	+0.22(+0.63%)
Sep 01, 2020	34.69	34.79	34.52	34.79	90,750	+0.12(+0.36%)
Aug 31, 2020	34.96	34.97	34.62	34.67	54,030	-0.31(-0.88%)
Aug 28, 2020	34.83	35.00	34.64	34.98	134,549	+0.40(+1.17%)
Aug 27, 2020	34.95	34.95	34.39	34.57	80,936	-0.25(-0.71%)
Aug 26, 2020	34.68	34.85	34.56	34.82	91,652	+0.16(+0.46%)
Aug 25, 2020	34.97	34.97	34.41	34.66	103,936	-0.21(-0.61%)
Aug 24, 2020	34.69	34.87	34.62	34.87	158,547	+0.63(+1.85%)
Aug 21, 2020	34.29	34.29	34.11	34.24	100,769	-0.40(-1.17%)
Aug 20, 2020	34.44	34.71	34.32	34.64	202,135	-0.33(-0.93%)
Aug 19, 2020	35.34	35.39	34.87	34.97	197,112	-0.40(-1.14%)
Aug 18, 2020	35.56	35.71	35.25	35.37	361,093	-0.01(-0.02%)
Aug 17, 2020	35.41	35.48	35.26	35.38	62,451	+0.45(+1.28%)
Aug 14, 2020	34.81	34.96	34.74	34.93	30,253	-0.04(-0.13%)
Aug 13, 2020	35.13	35.29	34.88	34.98	146,924	-0.19(-0.55%)
Aug 12, 2020	35.36	35.42	35.16	35.17	238,182	+0.42(+1.21%)
Aug 11, 2020	35.23	35.39	34.69	34.75	277,667	-0.15(-0.43%)
Aug 10, 2020	34.62	34.93	34.62	34.90	137,847	+0.41(+1.20%)
Aug 07, 2020	34.35	34.50	34.20	34.48	111,461	-0.38(-1.08%)
Aug 06, 2020	34.98	35.05	34.75	34.86	124,745	-0.14(-0.40%)
Aug 05, 2020	35.02	35.34	34.95	35.00	120,133	+0.57(+1.66%)
Aug 04, 2020	33.78	34.43	33.73	34.43	200,290	+0.67(+1.98%)