S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	37.16	37.18	36.48	36.52	1,949,974	-1.00(-2.68%)
Nov 29, 2021	38.10	38.10	37.30	37.52	938,136	-0.14(-0.38%)
Nov 26, 2021	37.77	37.94	37.14	37.66	745,360	-1.19(-3.05%)
Nov 24, 2021	38.81	38.95	38.68	38.85	761,215	-0.13(-0.34%)
Nov 23, 2021	38.84	39.06	38.71	38.98	754,400	+0.31(+0.79%)
Nov 22, 2021	38.45	39.03	38.24	38.68	1,172,265	+0.48(+1.25%)
Nov 19, 2021	38.27	38.51	38.06	38.20	1,186,749	-0.31(-0.79%)
Nov 18, 2021	38.83	38.60	38.46	38.51	839,564	-0.32(-0.84%)
Nov 17, 2021	39.08	39.08	38.67	38.83	838,580	-0.31(-0.78%)
Nov 16, 2021	39.10	39.44	39.10	39.14	527,365	+0.08(+0.20%)
Nov 15, 2021	39.22	39.31	39.00	39.06	388,460	-0.05(-0.12%)
Nov 12, 2021	39.09	39.18	38.84	39.11	489,774	+0.08(+0.20%)
Nov 11, 2021	38.88	39.11	38.70	39.03	403,973	+0.23(+0.59%)
Nov 10, 2021	38.82			38.80	528,972	-0.09(-0.22%)
Nov 09, 2021	39.07	39.12	38.78	38.89	1,072,981	-0.35(-0.90%)
Nov 08, 2021	39.30	39.48	39.16	39.24	680,812	-0.11(-0.27%)
Nov 05, 2021	39.22	39.59	39.12	39.35	938,246	+0.35(+0.91%)
Nov 04, 2021	39.44	39.47	38.77	38.99	1,057,393	-0.50(-1.26%)
Nov 03, 2021	39.05	39.81	39.01	39.49	653,442	+0.35(+0.90%)
Nov 02, 2021	38.93	39.16	38.79	39.14	1,262,716	+0.23(+0.59%)
Nov 01, 2021	38.70	38.99	38.62	38.91	979,996	+0.35(+0.92%)
Oct 29, 2021	39.05	39.13	38.45	38.55	771,880	-0.52(-1.32%)
Oct 28, 2021	38.73	39.10	38.73	39.07	443,390	+0.47(+1.21%)
Oct 27, 2021	39.37	39.60	38.57	38.60	837,315	-0.86(-2.18%)
Oct 26, 2021	39.71		39.45	39.46	368,889	-0.16(-0.41%)
Oct 25, 2021	39.62	39.72	39.42	39.62	647,656	+0.06(+0.14%)
Oct 22, 2021	39.48	39.63	39.25	39.57	562,324	+0.20(+0.51%)
Oct 21, 2021	39.27	39.41	39.13	39.37	340,989	+0.06(+0.15%)
Oct 20, 2021	38.83	39.38	38.83	39.31	687,218	+0.37(+0.96%)
Oct 19, 2021	38.68	38.95	38.64	38.94	300,409	+0.49(+1.27%)
Oct 18, 2021	38.43	38.58	38.29	38.45	986,773	-0.17(-0.45%)
Oct 15, 2021	38.91	39.03	38.60	38.62	1,188,265	-0.03(-0.07%)
Oct 14, 2021	38.28	38.68	38.15	38.65	932,739	+0.71(+1.86%)
Oct 13, 2021	37.93	38.00	37.31	37.94	1,297,677	-0.03(-0.08%)
Oct 12, 2021	38.06	38.26	37.88	37.97	878,592	-0.01(-0.03%)
Oct 11, 2021	38.17	38.58	37.95	37.98	1,201,165	-0.09(-0.23%)
Oct 08, 2021	37.87	38.21	37.82	38.07	392,423	+0.21(+0.56%)
Oct 07, 2021	37.58	38.08	37.57	37.86	927,446	+0.53(+1.41%)
Oct 06, 2021	36.73	37.34	36.55	37.33	1,392,971	+0.27(+0.72%)
Oct 05, 2021	36.48	37.18	36.29	37.06	1,037,915	+0.72(+1.97%)
Oct 04, 2021	36.58	37.02	36.27	36.34	1,561,730	-0.31(-0.83%)
Oct 01, 2021	36.18	36.85	35.97	36.65	1,094,568	+0.54(+1.48%)
Sep 30, 2021	36.71	36.80	36.12	36.12	649,679	-0.40(-1.10%)
Sep 29, 2021	36.41	36.67	36.28	36.52	1,258,955	+0.22(+0.61%)
Sep 28, 2021	36.98	37.13	36.29	36.30	1,039,032	-0.71(-1.91%)
Sep 27, 2021	36.65	37.21	36.65	37.00	759,719	+0.47(+1.28%)
Sep 24, 2021	36.29	36.65	36.29	36.54	599,253	+0.17(+0.47%)
Sep 23, 2021	36.16	36.64	36.14	36.36	742,568	+0.39(+1.09%)
Sep 22, 2021	35.82	36.16	35.77	35.97	1,411,481	+0.46(+1.29%)
Sep 21, 2021	35.80	35.91	35.39	35.51	1,409,873	-0.05(-0.13%)
Sep 20, 2021	35.64	35.71	35.07	35.56	3,193,098	-0.74(-2.03%)
Sep 17, 2021	36.58	36.77	36.25	36.30	8,065,990	-0.23(-0.62%)
Sep 16, 2021	36.71	36.81	36.37	36.53	910,010	-0.13(-0.36%)
Sep 15, 2021	36.44	36.77	36.39	36.66	834,534	+0.20(+0.55%)
Sep 14, 2021	37.02	37.06	36.35	36.46	1,723,529	-0.49(-1.31%)
Sep 13, 2021	36.91	37.00	36.70	36.94	1,114,444	+0.29(+0.80%)
Sep 10, 2021	37.20	37.29	36.63	36.65	819,940	-0.39(-1.05%)
Sep 09, 2021	37.02	37.49	37.02	37.04	1,667,232	+0.00(+0.00%)
Sep 08, 2021	36.85	37.11	36.79	37.04	1,290,089	+0.06(+0.15%)
Sep 07, 2021	37.47	37.47	36.94	36.98	2,083,516	-0.50(-1.34%)
Sep 03, 2021	37.59	37.65	37.33	37.49	798,661	-0.17(-0.45%)
Sep 02, 2021	37.77	37.80	37.57	37.66	610,045	-0.04(-0.10%)
Sep 01, 2021	37.80	37.89	37.40	37.70	974,282	+0.00(+0.00%)
Aug 31, 2021	37.54	37.91	37.50	37.70	944,240	+0.12(+0.33%)
Aug 30, 2021	37.91	37.96	37.57	37.57	419,279	-0.32(-0.85%)
Aug 27, 2021	37.29	37.94	37.29	37.89	692,367	+0.67(+1.79%)
Aug 26, 2021	37.71	37.71	37.23	37.23	686,167	-0.53(-1.41%)
Aug 25, 2021	37.67	38.03	37.62	37.76	431,596	+0.10(+0.28%)
Aug 24, 2021	37.60	37.79	37.50	37.66	536,465	+0.10(+0.25%)
Aug 23, 2021	37.51	37.73	37.50	37.56	305,154	+0.25(+0.66%)
Aug 20, 2021	36.95	37.47	36.88	37.31	775,214	+0.33(+0.90%)
Aug 19, 2021	36.84	37.34	36.77	36.98	693,699	-0.17(-0.46%)
Aug 18, 2021	37.32	37.59	37.15	37.15	469,106	-0.29(-0.79%)
Aug 17, 2021	37.33	37.53	37.16	37.45	556,301	-0.10(-0.25%)
Aug 16, 2021	37.37	37.63	37.17	37.54	1,428,606	-0.05(-0.13%)
Aug 13, 2021	37.74	37.74	37.53	37.59	1,640,391	-0.06(-0.15%)
Aug 12, 2021	37.74	37.81	37.50	37.65	550,506	-0.12(-0.33%)
Aug 11, 2021	37.50	37.77	37.31	37.77	967,496	+0.37(+0.99%)
Aug 10, 2021	37.18	37.57	37.16	37.40	1,300,679	+0.22(+0.59%)
Aug 09, 2021	37.00	37.31	36.77	37.18	620,058	+0.15(+0.41%)
Aug 06, 2021	36.84	37.14	36.84	37.03	924,295	+0.49(+1.33%)
Aug 05, 2021	36.21	36.57	36.21	36.54	497,438	+0.46(+1.27%)
Aug 04, 2021	36.10	36.39	36.00	36.09	425,543	-0.28(-0.76%)
Aug 03, 2021	36.33	36.40	35.84	36.36	454,370	+0.20(+0.55%)
Aug 02, 2021	36.41	36.91	36.15	36.16	444,936	-0.07(-0.18%)
Jul 30, 2021	36.28	36.58	36.12	36.23	426,375	-0.23(-0.63%)
Jul 29, 2021	36.30	36.58	36.12	36.46	342,064	+0.43(+1.19%)
Jul 28, 2021	36.28	36.40	35.66	36.03	475,850	-0.14(-0.39%)
Jul 27, 2021	35.90	36.22	35.75	36.17	424,238	+0.01(+0.03%)
Jul 26, 2021	35.94	36.32	35.93	36.16	930,139	+0.17(+0.48%)
Jul 23, 2021	36.05	36.27	35.86	35.99	359,026	+0.12(+0.34%)
Jul 22, 2021	36.15	36.16	35.73	35.87	737,872	-0.36(-1.00%)
Jul 21, 2021	36.01	36.59	36.01	36.23	535,104	+0.49(+1.38%)
Jul 20, 2021	35.08	36.15	35.07	35.74	8,025,403	+0.76(+2.18%)
Jul 19, 2021	35.34	35.42	34.68	34.97	524,330	-0.99(-2.75%)
Jul 16, 2021	36.23	36.25	35.85	35.96	361,290	-0.13(-0.37%)
Jul 15, 2021	35.57	36.18	35.57	36.10	642,030	+0.22(+0.61%)
Jul 14, 2021	36.00	36.29	35.73	35.88	358,829	-0.11(-0.32%)
Jul 13, 2021	36.38	36.46	35.96	35.99	316,929	-0.56(-1.54%)
Jul 12, 2021	36.16	36.55	36.10	36.55	781,050	+0.25(+0.68%)
Jul 09, 2021	35.93	36.33	35.93	36.31	439,415	+0.80(+2.25%)
Jul 08, 2021	35.96	36.07	35.38	35.51	518,342	-0.97(-2.66%)
Jul 07, 2021	36.32	36.56	36.18	36.48	617,697	+0.03(+0.08%)
Jul 06, 2021	36.90	36.90	36.19	36.45	552,303	-0.48(-1.29%)
Jul 02, 2021	37.21	37.21	36.87	36.92	426,988	-0.22(-0.59%)
Jul 01, 2021	36.82	37.23	36.69	37.14	347,681	+0.49(+1.32%)
Jun 30, 2021	36.63	36.73	36.54	36.66	1,836,651	-0.06(-0.16%)
Jun 29, 2021	36.78	36.92	36.58	36.72	441,284	+0.06(+0.16%)
Jun 28, 2021	37.12	37.14	36.53	36.66	352,536	-0.50(-1.36%)
Jun 25, 2021	36.76	37.23	36.67	37.16	1,176,547	+0.52(+1.43%)
Jun 24, 2021	36.40	36.69	36.25	36.64	381,544	+0.43(+1.18%)
Jun 23, 2021	36.20	36.42	36.11	36.21	463,092	+0.05(+0.13%)
Jun 22, 2021	36.09	36.31	35.88	36.16	495,295	+0.05(+0.13%)
Jun 21, 2021	35.53	36.14	35.53	36.12	462,109	+0.85(+2.40%)
Jun 18, 2021	35.80	35.82	35.27	35.27	839,320	-0.90(-2.48%)
Jun 17, 2021	37.20	37.25	36.07	36.17	856,533	-0.99(-2.67%)
Jun 16, 2021	37.40	37.46	37.02	37.16	607,324	-0.28(-0.76%)
Jun 15, 2021	37.11	37.71	36.94	37.45	8,233,581	+0.34(+0.92%)
Jun 14, 2021	37.24	37.39	36.96	37.11	485,896	-0.21(-0.56%)
Jun 11, 2021	37.12	37.33	37.12	37.31	423,310	+0.26(+0.69%)
Jun 10, 2021	37.51	37.54	37.06	37.06	373,596	-0.26(-0.68%)
Jun 09, 2021	37.63	37.63	37.30	37.31	299,161	-0.39(-1.03%)
Jun 08, 2021	37.43	37.77	37.21	37.70	798,838	+0.21(+0.56%)
Jun 07, 2021	37.76	37.76	37.37	37.49	538,906	-0.25(-0.65%)
Jun 04, 2021	37.71	37.77	37.41	37.74	509,951	+0.08(+0.20%)
Jun 03, 2021	37.57	37.88	37.39	37.66	505,217	-0.08(-0.20%)
Jun 02, 2021	37.82	37.82	37.62	37.74	259,635	-0.03(-0.07%)
Jun 01, 2021	37.87	38.01	37.64	37.77	503,653	+0.13(+0.35%)
May 28, 2021	37.63	37.69	37.32	37.64	319,554	+0.18(+0.48%)
May 27, 2021	37.26	37.54	37.15	37.46	1,775,787	+0.35(+0.94%)
May 26, 2021	36.82	37.18	36.77	37.11	481,063	+0.30(+0.82%)
May 25, 2021	37.41	37.52	36.75	36.80	535,138	-0.58(-1.54%)
May 24, 2021	37.41	37.49	37.27	37.38	304,640	+0.03(+0.08%)
May 21, 2021	37.51	37.73	37.23	37.35	956,990	+0.01(+0.03%)
May 20, 2021	37.19	37.47	37.08	37.34	383,083	+0.13(+0.36%)
May 19, 2021	36.95	37.23	36.56	37.21	432,465	-0.11(-0.30%)
May 18, 2021	37.55	37.62	37.29	37.32	371,626	-0.29(-0.78%)
May 17, 2021	37.57	37.65	37.28	37.62	1,662,129	-0.05(-0.13%)
May 14, 2021	37.34	37.75	37.27	37.66	468,809	+0.47(+1.27%)
May 13, 2021	36.35	37.33	36.35	37.19	399,970	+0.79(+2.16%)
May 12, 2021	37.12	37.22	36.34	36.41	456,147	-0.72(-1.94%)
May 11, 2021	37.41	37.53	37.01	37.12	511,302	-0.63(-1.68%)
May 10, 2021	38.25	38.41	37.74	37.76	326,527	-0.39(-1.02%)
May 07, 2021	37.72	38.17	37.54	38.15	1,032,652	+0.26(+0.70%)
May 06, 2021	37.62	37.90	37.42	37.88	297,223	+0.32(+0.86%)
May 05, 2021	37.52	37.61	37.03	37.56	448,815	+0.13(+0.35%)
May 04, 2021	37.30	37.47	37.09	37.43	346,776	+0.05(+0.13%)
May 03, 2021	37.43	37.66	37.28	37.38	563,265	+0.25(+0.66%)
Apr 30, 2021	37.20	37.50	37.11	37.13	662,893	-0.23(-0.61%)
Apr 29, 2021	37.24	37.47	37.12	37.36	287,661	+0.33(+0.89%)
Apr 28, 2021	37.10	37.12	36.89	37.03	383,140	+0.03(+0.08%)
Apr 27, 2021	36.86	37.05	36.79	37.00	233,074	+0.26(+0.72%)
Apr 26, 2021	36.87	37.12	36.73	36.74	265,043	+0.01(+0.03%)
Apr 23, 2021	36.31	36.87	36.31	36.73	200,982	+0.48(+1.33%)
Apr 22, 2021	36.56	36.56	36.10	36.25	204,698	-0.32(-0.88%)
Apr 21, 2021	35.92	36.58	35.92	36.57	132,168	+0.63(+1.76%)
Apr 20, 2021	36.30	36.30	35.80	35.93	108,895	-0.46(-1.27%)
Apr 19, 2021	36.44	36.51	36.19	36.40	233,655	-0.02(-0.05%)
Apr 16, 2021	36.40	36.53	36.30	36.42	78,764	+0.20(+0.55%)
Apr 15, 2021	36.20	36.22	36.02	36.22	110,976	+0.17(+0.47%)
Apr 14, 2021	35.78	36.20	35.78	36.05	151,850	+0.29(+0.82%)
Apr 13, 2021	35.76	35.87	35.51	35.75	184,935	-0.07(-0.18%)
Apr 12, 2021	35.66	35.84	35.55	35.82	149,361	+0.21(+0.58%)
Apr 09, 2021	35.53	35.65	35.43	35.61	155,309	+0.17(+0.48%)
Apr 08, 2021	35.41	35.51	35.18	35.44	124,574	+0.00(+0.00%)
Apr 07, 2021	35.40	35.51	35.23	35.44	165,102	+0.04(+0.11%)
Apr 06, 2021	35.20	35.52	35.20	35.40	403,709	+0.16(+0.46%)
Apr 05, 2021	35.42	35.46	35.10	35.24	427,133	+0.13(+0.38%)
Apr 01, 2021	34.68	35.14	34.62	35.11	415,074	+0.44(+1.28%)
Mar 31, 2021	35.00	35.02	34.65	34.67	147,762	-0.30(-0.87%)
Mar 30, 2021	34.76	35.10	34.71	34.97	181,689	+0.26(+0.76%)
Mar 29, 2021	34.62	34.93	34.38	34.70	552,002	-0.15(-0.43%)
Mar 26, 2021	34.88	34.90	34.44	34.85	206,797	+0.26(+0.77%)
Mar 25, 2021	33.93	34.70	33.72	34.59	247,265	+0.57(+1.67%)
Mar 24, 2021	34.31	34.67	34.02	34.02	217,893	-0.09(-0.28%)
Mar 23, 2021	34.33	34.50	33.99	34.12	377,224	-0.38(-1.10%)
Mar 22, 2021	34.75	34.75	34.38	34.50	631,915	-0.25(-0.73%)
Mar 19, 2021	35.16	35.17	34.66	34.75	1,345,394	-0.50(-1.42%)
Mar 18, 2021	35.37	35.84	35.14	35.25	906,302	-0.05(-0.13%)
Mar 17, 2021	35.20	35.29	34.88	35.29	894,826	+0.20(+0.56%)
Mar 16, 2021	35.34	35.36	34.87	35.10	596,421	-0.41(-1.17%)
Mar 15, 2021	35.34	35.52	34.96	35.51	1,135,181	+0.20(+0.56%)
Mar 12, 2021	35.13	35.33	35.13	35.31	391,424	+0.37(+1.05%)
Mar 11, 2021	34.95	35.05	34.64	34.95	341,309	+0.08(+0.24%)
Mar 10, 2021	34.39	35.02	34.37	34.86	574,109	+0.57(+1.67%)
Mar 09, 2021	34.38	34.76	34.00	34.29	298,039	-0.13(-0.38%)
Mar 08, 2021	34.12	34.97	34.12	34.42	506,586	+0.58(+1.73%)
Mar 05, 2021	33.40	33.97	32.82	33.84	498,919	+0.82(+2.48%)
Mar 04, 2021	33.51	33.68	32.61	33.02	558,451	-0.53(-1.57%)
Mar 03, 2021	33.47	34.06	33.47	33.54	268,474	+0.08(+0.25%)
Mar 02, 2021	33.66	33.70	33.43	33.46	297,742	-0.21(-0.62%)
Mar 01, 2021	33.37	33.94	33.37	33.67	321,882	+0.72(+2.20%)
Feb 26, 2021	33.17	33.42	32.70	32.94	832,878	-0.26(-0.79%)
Feb 25, 2021	34.11	34.28	33.12	33.20	504,162	-0.78(-2.30%)
Feb 24, 2021	33.48	34.19	33.48	33.99	438,075	+0.60(+1.81%)
Feb 23, 2021	33.35	33.49	33.02	33.38	465,180	+0.09(+0.28%)
Feb 22, 2021	32.73	33.42	32.73	33.29	317,003	+0.50(+1.52%)
Feb 19, 2021	32.68	32.95	32.68	32.79	344,368	+0.24(+0.72%)
Feb 18, 2021	32.60	32.69	32.38	32.55	189,521	-0.22(-0.66%)
Feb 17, 2021	32.51	32.80	32.48	32.77	204,021	+0.15(+0.46%)
Feb 16, 2021	32.83	32.92	32.58	32.62	526,399	-0.08(-0.23%)
Feb 12, 2021	32.69	32.96	32.47	32.70	169,422	-0.06(-0.17%)
Feb 11, 2021	32.70	32.95	32.55	32.75	161,263	+0.12(+0.38%)
Feb 10, 2021	32.73	32.82	32.46	32.63	358,188	+0.04(+0.12%)
Feb 09, 2021	32.43	32.77	32.43	32.59	218,021	+0.11(+0.35%)
Feb 08, 2021	32.29	32.51	32.21	32.48	236,544	+0.40(+1.23%)
Feb 05, 2021	32.00	32.16	31.84	32.08	242,821	+0.25(+0.80%)
Feb 04, 2021	31.21	31.87	31.21	31.83	161,675	+0.69(+2.21%)
Feb 03, 2021	31.11	31.21	30.96	31.14	172,923	+0.04(+0.12%)
Feb 02, 2021	30.95	31.24	30.87	31.11	97,330	+0.42(+1.38%)
Feb 01, 2021	30.53	30.73	30.26	30.68	175,279	+0.37(+1.21%)
Jan 29, 2021	31.05	31.05	30.13	30.31	433,806	-0.91(-2.92%)
Jan 28, 2021	31.18	31.39	31.15	31.23	128,686	+0.39(+1.25%)
Jan 27, 2021	31.20	31.28	30.73	30.84	151,082	-0.82(-2.59%)
Jan 26, 2021	32.07	32.13	31.63	31.66	516,215	-0.24(-0.74%)
Jan 25, 2021	31.74	32.01	31.58	31.90	377,197	-0.01(-0.03%)
Jan 22, 2021	31.91	32.02	31.63	31.91	218,071	-0.27(-0.85%)
Jan 21, 2021	32.69	32.79	32.18	32.18	172,868	-0.52(-1.58%)
Jan 20, 2021	32.58	32.71	32.54	32.70	180,637	+0.21(+0.64%)
Jan 19, 2021	32.47	32.67	32.27	32.49	363,071	+0.23(+0.70%)
Jan 15, 2021	32.18	32.47	31.98	32.26	423,609	-0.19(-0.58%)
Jan 14, 2021	32.51	32.65	32.39	32.45	207,721	+0.12(+0.38%)
Jan 13, 2021	32.38	32.52	32.19	32.33	125,150	-0.08(-0.23%)
Jan 12, 2021	32.23	32.56	32.22	32.40	103,621	+0.34(+1.06%)
Jan 11, 2021	31.93	32.24	31.93	32.07	128,028	-0.14(-0.44%)
Jan 08, 2021	32.42	32.42	31.75	32.21	278,511	-0.09(-0.29%)
Jan 07, 2021	32.56	32.62	32.25	32.30	95,560	+0.03(+0.09%)
Jan 06, 2021	31.22	32.46	31.22	32.27	312,179	+1.42(+4.61%)
Jan 05, 2021	30.69	31.04	30.60	30.85	146,304	+0.07(+0.21%)
Jan 04, 2021	31.61	31.63	30.59	30.78	366,015	-0.83(-2.62%)
Dec 31, 2020		31.61	31.61	31.61	272,068	+0.29(+0.93%)
Dec 30, 2020	31.23	31.56	31.23	31.32	272,068	+0.16(+0.51%)
Dec 29, 2020	31.51	31.51	31.09	31.16	134,803	-0.21(-0.66%)
Dec 28, 2020	31.61	31.67	31.32	31.37	252,041	-0.02(-0.06%)
Dec 24, 2020	31.38	31.39	31.04	31.39	117,905	+0.09(+0.30%)
Dec 23, 2020	31.11	31.55	31.11	31.29	191,918	+0.35(+1.13%)
Dec 22, 2020	31.13	31.14	30.92	30.94	92,419	-0.16(-0.51%)
Dec 21, 2020	31.26	31.26	30.58	31.11	614,330	-0.23(-0.73%)
Dec 18, 2020	31.75	31.87	31.09	31.33	1,100,625	-0.36(-1.15%)
Dec 17, 2020	31.67	31.74	31.53	31.70	577,243	+0.09(+0.30%)
Dec 16, 2020	31.64	31.79	31.51	31.61	338,624	+0.04(+0.12%)
Dec 15, 2020	31.14	31.62	30.99	31.57	351,298	+0.62(+2.00%)
Dec 14, 2020	31.60	31.68	30.91	30.95	327,396	-0.26(-0.84%)
Dec 11, 2020	31.24	31.53	31.05	31.21	256,217	-0.29(-0.92%)
Dec 10, 2020	31.20	31.57	31.17	31.50	478,422	+0.10(+0.33%)
Dec 09, 2020	31.52	31.62	31.24	31.40	461,040	+0.01(+0.03%)
Dec 08, 2020	31.04	31.46	30.98	31.39	89,742	+0.13(+0.42%)
Dec 07, 2020	31.65	31.65	31.13	31.26	343,012	-0.55(-1.74%)
Dec 04, 2020	31.39	31.85	31.39	31.81	309,427	+0.59(+1.89%)
Dec 03, 2020	31.19	31.41	31.08	31.22	231,645	+0.03(+0.09%)
Dec 02, 2020	30.90	31.26	30.89	31.19	138,841	+0.18(+0.57%)