SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.78	36.96	36.73	36.76	1,015,507	-0.05(-0.13%)
May 27, 2021	36.77	36.81	36.64	36.80	1,104,167	-0.16(-0.43%)
May 26, 2021	37.05	37.12	36.88	36.96	1,294,558	-0.06(-0.18%)
May 25, 2021	36.80	37.03	36.80	37.03	861,289	+0.34(+0.93%)
May 24, 2021	36.64	36.79	36.63	36.68	908,682	+0.12(+0.33%)
May 21, 2021	36.55	36.57	36.42	36.56	1,093,660	+0.12(+0.33%)
May 20, 2021	36.31	36.50	36.31	36.44	1,245,960	+0.29(+0.79%)
May 19, 2021	36.28	36.47	36.04	36.16	6,473,373	-0.10(-0.28%)
May 18, 2021	36.23	36.28	36.16	36.26	1,482,125	-0.07(-0.20%)
May 17, 2021	36.35	36.43	36.28	36.33	1,286,002	-0.08(-0.23%)
May 14, 2021	36.28	36.43	36.20	36.42	4,784,886	+0.31(+0.85%)
May 13, 2021	36.14	36.26	36.06	36.11	2,839,231	+0.05(+0.13%)
May 12, 2021	36.33	36.36	36.00	36.06	3,891,697	-0.38(-1.04%)
May 11, 2021	36.50	36.55	36.37	36.44	6,975,086	-0.20(-0.56%)
May 10, 2021	36.92	36.98	36.61	36.65	2,532,456	-0.32(-0.88%)
May 07, 2021	37.19	37.31	36.89	36.97	5,132,131	-0.16(-0.42%)
May 06, 2021	36.97	37.22	36.96	37.13	1,127,956	+0.06(+0.15%)
May 05, 2021	36.91	37.12	36.88	37.07	1,079,577	+0.06(+0.15%)
May 04, 2021	37.04	37.21	36.95	37.02	3,223,755	+0.21(+0.58%)
May 03, 2021	36.83	37.08	36.74	36.80	2,805,856	+0.02(+0.05%)
Apr 30, 2021	36.74	36.81	36.61	36.79	3,382,341	+0.10(+0.28%)
Apr 29, 2021	36.47	36.70	36.39	36.69	1,183,068	-0.13(-0.35%)
Apr 28, 2021	36.77	36.84	36.61	36.81	2,021,279	+0.05(+0.13%)
Apr 27, 2021	37.00	37.06	36.74	36.77	2,791,222	-0.32(-0.87%)
Apr 26, 2021	37.15	37.23	37.08	37.09	1,272,960	-0.04(-0.10%)
Apr 23, 2021	37.19	37.22	36.99	37.13	1,368,545	-0.06(-0.17%)
Apr 22, 2021	37.12	37.21	36.91	37.19	1,505,525	+0.14(+0.37%)
Apr 21, 2021	37.00	37.09	36.87	37.05	1,102,581	+0.07(+0.20%)
Apr 20, 2021	36.71	37.05	36.71	36.98	1,036,479	+0.16(+0.43%)
Apr 19, 2021	36.78	36.93	36.74	36.82	4,977,247	-0.09(-0.25%)
Apr 16, 2021	36.84	37.03	36.81	36.92	1,389,653	-0.24(-0.65%)
Apr 15, 2021	36.97	37.34	36.96	37.16	1,814,782	+0.55(+1.51%)
Apr 14, 2021	36.59	36.64	36.48	36.60	1,419,516	-0.10(-0.28%)
Apr 13, 2021	36.43	36.70	36.40	36.70	2,987,529	+0.25(+0.68%)
Apr 12, 2021	36.45	36.48	36.36	36.45	1,099,398	-0.03(-0.08%)
Apr 09, 2021	36.46	36.64	36.36	36.48	1,895,158	-0.12(-0.33%)
Apr 08, 2021	36.43	36.60	36.43	36.60	841,867	+0.29(+0.79%)
Apr 07, 2021	36.44	36.60	36.30	36.32	1,127,648	-0.23(-0.63%)
Apr 06, 2021	36.36	36.57	36.32	36.55	1,842,652	+0.25(+0.69%)
Apr 05, 2021	36.21	36.31	36.06	36.30	2,173,716	-0.17(-0.46%)
Apr 01, 2021	36.22	36.48	36.15	36.46	5,691,863	+0.51(+1.41%)
Mar 31, 2021	36.10	36.17	35.77	35.96	5,570,164	-0.13(-0.36%)
Mar 30, 2021	35.87	36.16	35.78	36.09	2,250,402	+0.17(+0.46%)
Mar 29, 2021	36.24	36.25	35.79	35.92	1,259,450	-0.29(-0.79%)
Mar 26, 2021	36.14	36.35	36.10	36.21	1,402,550	-0.15(-0.41%)
Mar 25, 2021	36.64	36.70	36.33	36.35	8,013,409	-0.26(-0.71%)
Mar 24, 2021	36.32	36.63	36.28	36.61	16,101,770	+0.19(+0.53%)
Mar 23, 2021	36.18	36.43	36.08	36.42	1,702,605	+0.32(+0.89%)
Mar 22, 2021	35.95	36.13	35.87	36.10	4,463,965	+0.37(+1.03%)
Mar 19, 2021	35.52	35.74	35.47	35.73	1,574,048	+0.21(+0.60%)
Mar 18, 2021	35.35	35.64	35.32	35.51	1,949,843	-0.35(-0.98%)
Mar 17, 2021	35.81	35.91	35.58	35.87	2,616,627	-0.27(-0.74%)
Mar 16, 2021	36.28	36.31	35.98	36.13	1,813,136	-0.10(-0.28%)
Mar 15, 2021	36.16	36.31	36.13	36.23	2,125,309	+0.18(+0.49%)
Mar 12, 2021	36.11	36.13	35.93	36.06	2,121,713	-0.75(-2.03%)
Mar 11, 2021	36.82	36.88	36.66	36.81	1,956,329	-0.22(-0.60%)
Mar 10, 2021	36.97	37.07	36.85	37.03	2,761,661	+0.06(+0.15%)
Mar 09, 2021	36.87	36.99	36.79	36.97	1,766,426	+0.48(+1.31%)
Mar 08, 2021	36.74	36.75	36.49	36.49	2,116,056	-0.29(-0.78%)
Mar 05, 2021	36.58	36.87	36.54	36.78	2,458,095	+0.06(+0.18%)
Mar 04, 2021	36.96	37.05	36.55	36.71	3,102,559	-0.25(-0.67%)
Mar 03, 2021	36.92	37.10	36.77	36.96	2,639,607	-0.39(-1.04%)
Mar 02, 2021	37.17	37.37	37.14	37.35	2,489,963	+0.01(+0.02%)
Mar 01, 2021	37.24	37.41	37.08	37.34	6,349,754	-0.49(-1.29%)
Feb 26, 2021	37.18	37.84	36.94	37.83	6,034,047	+1.19(+3.24%)
Feb 25, 2021	36.94	37.05	36.20	36.64	6,515,409	-0.65(-1.75%)
Feb 24, 2021	36.93	37.37	36.87	37.29	1,871,281	-0.23(-0.61%)
Feb 23, 2021	37.46	37.70	37.36	37.52	2,303,529	-0.10(-0.27%)
Feb 22, 2021	37.82	38.00	37.51	37.63	1,747,369	-0.27(-0.71%)
Feb 19, 2021	38.09	38.15	37.79	37.89	1,791,913	-0.50(-1.30%)
Feb 18, 2021	38.23	38.46	38.15	38.39	1,592,483	-0.12(-0.31%)
Feb 17, 2021	38.54	38.65	38.29	38.51	2,733,494	+0.20(+0.53%)
Feb 16, 2021	38.38	38.48	38.23	38.31	1,874,166	-0.55(-1.42%)
Feb 12, 2021	38.98	39.09	38.83	38.86	1,437,525	-0.44(-1.13%)
Feb 11, 2021	39.49	39.52	39.26	39.30	2,907,927	-0.20(-0.51%)
Feb 10, 2021	39.38	39.52	39.36	39.51	1,644,700	+0.24(+0.61%)
Feb 09, 2021	39.38	39.49	39.23	39.27	4,443,383	+0.02(+0.05%)
Feb 08, 2021	39.16	39.40	39.09	39.25	1,831,629	+0.17(+0.42%)
Feb 05, 2021	39.35	39.47	39.07	39.08	3,312,908	-0.32(-0.82%)
Feb 04, 2021	39.39	39.47	39.30	39.40	1,360,175	-0.10(-0.26%)
Feb 03, 2021	39.70	39.74	39.50	39.51	748,829	-0.36(-0.90%)
Feb 02, 2021	39.78	39.87	39.73	39.86	710,532	-0.24(-0.60%)
Feb 01, 2021	40.02	40.18	39.97	40.10	1,092,841	+0.05(+0.11%)
Jan 29, 2021	39.92	40.17	39.88	40.06	3,258,597	-0.24(-0.59%)
Jan 28, 2021	40.40	40.42	40.10	40.30	1,017,022	-0.22(-0.54%)
Jan 27, 2021	40.57	40.69	40.45	40.52	829,211	+0.11(+0.27%)
Jan 26, 2021	40.32	40.45	40.28	40.41	1,059,694	-0.05(-0.11%)
Jan 25, 2021	40.23	40.47	40.22	40.45	890,914	+0.44(+1.10%)
Jan 22, 2021	39.99	40.05	39.90	40.01	781,689	+0.11(+0.28%)
Jan 21, 2021	39.90	39.99	39.82	39.90	689,110	-0.27(-0.66%)
Jan 20, 2021	40.05	40.17	39.99	40.17	905,163	+0.03(+0.07%)
Jan 19, 2021	39.95	40.15	39.93	40.14	1,157,013	+0.12(+0.30%)
Jan 15, 2021	40.09	40.14	39.92	40.02	1,565,661	+0.16(+0.39%)
Jan 14, 2021	40.19	40.20	39.75	39.87	3,008,851	-0.35(-0.87%)
Jan 13, 2021	39.98	40.32	39.95	40.22	2,974,390	+0.42(+1.06%)
Jan 12, 2021	39.75	39.93	39.53	39.79	7,440,127	-0.03(-0.07%)
Jan 11, 2021	39.79	39.85	39.68	39.82	2,777,015	-0.08(-0.21%)
Jan 08, 2021	39.94	40.04	39.72	39.90	4,111,152	-0.12(-0.30%)
Jan 07, 2021	40.00	40.10	39.88	40.02	1,999,029	-0.34(-0.84%)
Jan 06, 2021	40.54	40.54	40.14	40.36	1,901,756	-0.82(-1.99%)
Jan 05, 2021	41.32	41.32	40.99	41.18	1,251,441	-0.28(-0.67%)
Jan 04, 2021	41.22	41.61	41.20	41.46	911,568	-0.06(-0.16%)
Dec 31, 2020		41.52	41.52	41.52	1,135,629	+0.07(+0.18%)
Dec 30, 2020	41.27	41.46	41.25	41.45	1,135,629	+0.07(+0.18%)
Dec 29, 2020	41.15	41.39	41.15	41.38	688,933	-0.04(-0.09%)
Dec 28, 2020	41.15	41.43	41.09	41.41	717,852	+0.01(+0.02%)
Dec 24, 2020	41.31	41.43	41.28	41.40	492,360	+0.17(+0.40%)
Dec 23, 2020	41.22	41.24	40.92	41.24	1,365,001	-0.29(-0.69%)
Dec 22, 2020	41.47	41.53	41.35	41.52	752,332	+0.19(+0.47%)
Dec 21, 2020	41.36	41.41	41.18	41.33	3,268,832	+0.17(+0.40%)
Dec 18, 2020	41.36	41.42	41.11	41.16	646,589	-0.11(-0.28%)
Dec 17, 2020	41.60	41.69	41.19	41.28	1,421,911	-0.12(-0.29%)
Dec 16, 2020	41.18	41.51	41.14	41.40	935,579	-0.10(-0.24%)
Dec 15, 2020	41.49	41.64	41.37	41.50	832,040	-0.12(-0.29%)
Dec 14, 2020	41.40	41.71	41.31	41.62	771,237	-0.12(-0.29%)
Dec 11, 2020	41.69	41.88	41.62	41.74	687,323	+0.16(+0.38%)
Dec 10, 2020	41.35	41.61	41.25	41.58	1,000,426	+0.35(+0.85%)
Dec 09, 2020	41.17	41.37	41.04	41.23	1,655,243	-0.14(-0.33%)
Dec 08, 2020	41.42	41.55	41.34	41.37	918,925	+0.19(+0.47%)
Dec 07, 2020	41.12	41.26	41.09	41.18	945,232	+0.35(+0.86%)
Dec 04, 2020	40.94	40.97	40.73	40.83	1,674,780	-0.60(-1.44%)
Dec 03, 2020	41.27	41.50	41.19	41.43	1,790,735	+0.32(+0.78%)
Dec 02, 2020	41.26	41.27	40.91	41.10	1,136,657	-0.32(-0.78%)
Dec 01, 2020	41.68	41.72	41.21	41.43	1,715,669	-0.59(-1.41%)
Nov 30, 2020	42.01	42.14	41.95	42.02	730,591	-0.05(-0.11%)
Nov 27, 2020	41.91	42.08	41.91	42.06	657,536	+0.37(+0.88%)
Nov 25, 2020	41.83	41.98	41.67	41.70	935,150	-0.11(-0.26%)
Nov 24, 2020	42.00	42.01	41.76	41.81	3,818,104	-0.39(-0.91%)
Nov 23, 2020	42.20	42.24	42.07	42.19	1,066,830	-0.18(-0.43%)
Nov 20, 2020	42.13	42.39	42.11	42.38	953,564	+0.36(+0.85%)
Nov 19, 2020	42.01	42.19	41.96	42.02	766,624	+0.21(+0.50%)
Nov 18, 2020	41.87	41.89	41.58	41.81	1,098,823	+0.10(+0.24%)
Nov 17, 2020	41.69	41.79	41.65	41.71	687,745	+0.28(+0.66%)
Nov 16, 2020	41.43	41.57	41.40	41.43	798,675	-0.10(-0.24%)
Nov 13, 2020	41.58	41.63	41.48	41.53	958,902	-0.06(-0.15%)
Nov 12, 2020	41.22	41.60	41.18	41.60	2,846,612	+0.64(+1.57%)
Nov 11, 2020	40.73	40.99	40.73	40.95	2,255,464	+0.15(+0.36%)
Nov 10, 2020	40.71	40.94	40.68	40.81	2,024,565	-0.22(-0.54%)
Nov 09, 2020	41.00	41.03	40.66	41.03	2,808,864	-0.84(-2.02%)
Nov 06, 2020	41.90	41.98	41.74	41.87	586,716	-0.48(-1.13%)
Nov 05, 2020	42.41	42.45	42.16	42.35	1,013,578	+0.07(+0.17%)
Nov 04, 2020	42.42	42.56	42.16	42.27	2,054,515	+0.85(+2.06%)
Nov 03, 2020	41.48	41.49	41.27	41.42	637,560	-0.23(-0.55%)
Nov 02, 2020	41.67	41.80	41.58	41.65	2,582,216	+0.28(+0.68%)
Oct 30, 2020	41.72	41.81	41.34	41.37	2,083,581	-0.40(-0.97%)
Oct 29, 2020	42.15	42.18	41.60	41.77	3,035,086	-0.40(-0.96%)
Oct 28, 2020	42.32	42.35	42.04	42.17	670,037	+0.05(+0.11%)
Oct 27, 2020	42.03	42.16	41.96	42.13	950,408	+0.27(+0.66%)
Oct 26, 2020	41.77	41.98	41.74	41.85	516,006	+0.37(+0.88%)
Oct 23, 2020	41.18	41.53	41.18	41.49	871,550	+0.24(+0.58%)
Oct 22, 2020	41.55	41.64	41.25	41.25	611,758	-0.42(-1.01%)
Oct 21, 2020	41.68	41.83	41.58	41.67	681,389	-0.15(-0.35%)
Oct 20, 2020	41.95	41.98	41.73	41.82	809,924	-0.37(-0.87%)
Oct 19, 2020	42.11	42.23	42.00	42.18	552,418	-0.17(-0.41%)
Oct 16, 2020	42.39	42.57	42.27	42.36	578,196	-0.10(-0.24%)
Oct 15, 2020	42.74	42.79	42.40	42.46	896,635	-0.04(-0.09%)
Oct 14, 2020	42.59	42.67	42.48	42.50	673,753	+0.06(+0.15%)
Oct 13, 2020	42.28	42.45	42.28	42.43	759,576	+0.31(+0.74%)
Oct 12, 2020	42.11	42.15	42.01	42.12	266,400	+0.11(+0.26%)
Oct 09, 2020	41.86	42.06	41.71	42.01	978,571	-0.03(-0.07%)
Oct 08, 2020	41.96	42.05	41.91	42.04	639,322	+0.24(+0.57%)
Oct 07, 2020	41.86	42.09	41.70	41.80	922,088	-0.29(-0.70%)
Oct 06, 2020	41.80	42.33	41.66	42.09	1,211,226	+0.20(+0.48%)
Oct 05, 2020	42.24	42.24	41.87	41.89	1,690,311	-0.80(-1.87%)
Oct 02, 2020	42.90	42.91	42.54	42.69	2,332,097	-0.16(-0.38%)
Oct 01, 2020	42.60	42.93	42.53	42.85	2,405,143	+0.06(+0.14%)
Sep 30, 2020	42.93	42.94	42.58	42.79	1,439,354	-0.37(-0.85%)
Sep 29, 2020	43.17	43.26	43.10	43.16	366,891	+0.05(+0.11%)
Sep 28, 2020	43.18	43.18	43.05	43.11	1,658,687	-0.11(-0.25%)
Sep 25, 2020	43.22	43.30	43.13	43.22	652,638	+0.00(+0.00%)
Sep 24, 2020	43.18	43.22	43.10	43.22	612,868	+0.14(+0.32%)
Sep 23, 2020	43.03	43.08	42.83	43.08	2,870,901	+0.06(+0.15%)
Sep 22, 2020	43.05	43.16	42.91	43.02	456,108	-0.02(-0.04%)
Sep 21, 2020	43.18	43.29	42.97	43.04	658,611	+0.21(+0.49%)
Sep 18, 2020	42.97	42.99	42.78	42.83	1,977,905	-0.16(-0.36%)
Sep 17, 2020	43.18	43.19	42.90	42.98	816,943	+0.12(+0.28%)
Sep 16, 2020	43.16	43.17	42.70	42.86	630,007	-0.12(-0.28%)
Sep 15, 2020	42.97	43.06	42.89	42.98	547,215	-0.08(-0.19%)
Sep 14, 2020	43.15	43.20	43.00	43.07	516,368	+0.00(+0.00%)
Sep 11, 2020	43.01	43.07	42.97	43.07	689,776	+0.08(+0.19%)
Sep 10, 2020	42.53	43.02	42.44	42.98	1,318,769	+0.22(+0.51%)
Sep 09, 2020	42.95	42.99	42.63	42.76	1,829,623	-0.14(-0.32%)
Sep 08, 2020	43.04	43.25	42.88	42.90	541,626	+0.25(+0.58%)
Sep 04, 2020	43.07	43.11	42.56	42.65	974,971	-0.80(-1.83%)
Sep 03, 2020	43.40	43.77	43.31	43.45	664,999	+0.13(+0.30%)
Sep 02, 2020	42.81	43.34	42.81	43.32	3,277,111	+0.38(+0.90%)
Sep 01, 2020	42.41	42.97	42.25	42.94	2,075,683	+0.49(+1.15%)
Aug 31, 2020	42.30	42.71	42.30	42.45	599,451	+0.26(+0.61%)
Aug 28, 2020	42.36	42.41	42.07	42.20	452,144	-0.04(-0.09%)
Aug 27, 2020	43.11	43.11	42.20	42.23	870,550	-0.69(-1.62%)
Aug 26, 2020	42.94	42.98	42.73	42.93	735,573	-0.16(-0.36%)
Aug 25, 2020	42.98	43.16	42.85	43.08	490,025	-0.31(-0.72%)
Aug 24, 2020	43.48	43.64	43.37	43.39	670,381	-0.08(-0.19%)
Aug 21, 2020	43.37	43.49	43.18	43.48	389,693	+0.24(+0.55%)
Aug 20, 2020	43.29	43.33	43.16	43.24	376,440	+0.37(+0.85%)
Aug 19, 2020	43.24	43.31	42.75	42.87	1,563,606	-0.25(-0.57%)
Aug 18, 2020	43.01	43.14	42.94	43.12	421,288	+0.30(+0.70%)
Aug 17, 2020	42.90	43.03	42.78	42.82	1,053,931	+0.11(+0.26%)
Aug 14, 2020	42.84	42.95	42.70	42.71	374,490	-0.16(-0.36%)
Aug 13, 2020	43.22	43.29	42.69	42.86	533,692	-0.44(-1.01%)
Aug 12, 2020	43.34	43.42	43.15	43.30	2,780,215	-0.40(-0.92%)
Aug 11, 2020	43.70	43.78	43.37	43.70	962,119	-0.48(-1.08%)
Aug 10, 2020	44.45	44.48	44.18	44.18	433,661	-0.19(-0.43%)
Aug 07, 2020	44.72	44.78	44.31	44.37	1,589,397	-0.30(-0.68%)
Aug 06, 2020	44.74	44.97	44.57	44.67	513,795	+0.26(+0.58%)
Aug 05, 2020	44.42	44.55	44.34	44.42	253,457	-0.37(-0.84%)
Aug 04, 2020	44.61	44.81	44.61	44.79	474,024	+0.39(+0.89%)
Aug 03, 2020	44.23	44.42	44.16	44.40	604,556	-0.22(-0.49%)
Jul 31, 2020	44.41	44.72	44.35	44.62	623,462	-0.04(-0.08%)
Jul 30, 2020	44.62	44.68	44.55	44.65	318,807	+0.29(+0.66%)
Jul 29, 2020	44.39	44.45	44.14	44.36	405,226	-0.07(-0.16%)
Jul 28, 2020	44.25	44.45	44.22	44.43	330,581	+0.30(+0.68%)
Jul 27, 2020	44.42	44.42	44.10	44.13	442,754	-0.18(-0.41%)
Jul 24, 2020	44.12	44.33	44.09	44.31	576,480	+0.02(+0.04%)
Jul 23, 2020	44.11	44.33	43.99	44.30	660,810	+0.47(+1.08%)
Jul 22, 2020	43.91	43.98	43.78	43.82	676,572	+0.13(+0.29%)
Jul 21, 2020	43.69	43.79	43.64	43.69	368,705	+0.03(+0.06%)
Jul 20, 2020	43.72	43.77	43.57	43.67	328,325	+0.10(+0.23%)
Jul 17, 2020	43.69	43.70	43.48	43.57	1,525,199	-0.08(-0.19%)
Jul 16, 2020	43.72	43.80	43.63	43.65	251,134	+0.19(+0.44%)
Jul 15, 2020	43.35	43.58	43.32	43.46	331,051	-0.18(-0.42%)
Jul 14, 2020	43.86	43.88	43.61	43.64	345,655	+0.05(+0.13%)
Jul 13, 2020	43.25	43.60	43.17	43.58	331,981	+0.14(+0.32%)
Jul 10, 2020	43.88	43.91	43.41	43.45	556,220	-0.21(-0.48%)
Jul 09, 2020	43.04	43.73	43.03	43.66	471,222	+0.65(+1.51%)
Jul 08, 2020	42.94	43.10	42.84	43.01	324,339	-0.13(-0.30%)
Jul 07, 2020	42.71	43.18	42.66	43.14	497,303	+0.57(+1.33%)
Jul 06, 2020	42.46	42.62	42.32	42.57	754,840	-0.17(-0.41%)
Jul 02, 2020	42.54	42.81	42.42	42.74	662,339	+0.02(+0.04%)
Jul 01, 2020	42.55	42.75	42.41	42.73	1,271,170	-0.05(-0.12%)
Jun 30, 2020	43.12	43.15	42.69	42.78	1,924,366	-0.23(-0.53%)
Jun 29, 2020	43.04	43.12	42.92	43.01	451,179	-0.14(-0.32%)
Jun 26, 2020	42.86	43.14	42.86	43.14	654,019	+0.45(+1.05%)
Jun 25, 2020	42.86	42.90	42.67	42.70	333,869	+0.11(+0.26%)
Jun 24, 2020	42.19	42.59	42.19	42.59	609,938	+0.44(+1.04%)
Jun 23, 2020	42.18	42.31	42.09	42.15	322,494	-0.27(-0.64%)
Jun 22, 2020	42.63	42.67	42.33	42.42	263,535	+0.03(+0.06%)
Jun 19, 2020	42.04	42.45	42.04	42.39	622,985	+0.00(+0.00%)
Jun 18, 2020	42.34	42.42	42.23	42.39	619,460	+0.45(+1.07%)
Jun 17, 2020	41.87	41.99	41.66	41.95	236,780	+0.12(+0.28%)
Jun 16, 2020	41.66	42.10	41.47	41.83	4,855,183	-0.59(-1.40%)
Jun 15, 2020	42.80	42.86	42.35	42.42	558,083	+0.02(+0.04%)
Jun 12, 2020	42.43	42.72	42.33	42.40	685,931	-0.40(-0.94%)
Jun 11, 2020	42.61	42.86	42.49	42.80	745,481	+0.79(+1.89%)
Jun 10, 2020	41.60	42.01	41.56	42.01	689,114	+0.58(+1.41%)
Jun 09, 2020	41.54	41.69	41.35	41.43	905,505	+0.46(+1.11%)
Jun 08, 2020	40.55	41.00	40.55	40.97	516,204	+0.15(+0.36%)
Jun 05, 2020	40.46	40.83	40.08	40.83	1,083,782	-0.30(-0.73%)
Jun 04, 2020	41.50	41.55	41.10	41.13	830,131	-0.58(-1.40%)
Jun 03, 2020	41.87	41.88	41.54	41.71	886,815	-0.54(-1.27%)
Jun 02, 2020	42.26	42.35	42.14	42.25	792,341	-0.15(-0.34%)