S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	40.76	41.52	40.32	41.52	1,647,312	+0.71(+1.74%)
Nov 29, 2022	40.53	40.94	40.42	40.81	1,472,679	+0.23(+0.58%)
Nov 28, 2022	40.87	41.05	40.50	40.58	1,548,877	-0.55(-1.33%)
Nov 25, 2022	40.89	41.17	40.88	41.12	329,327	+0.32(+0.79%)
Nov 23, 2022	40.63	40.90	40.58	40.80	1,035,760	+0.11(+0.26%)
Nov 22, 2022	40.40	40.74	40.33	40.69	1,035,030	+0.43(+1.06%)
Nov 21, 2022	40.10	40.33	39.94	40.27	1,915,057	+0.12(+0.29%)
Nov 18, 2022	40.10	40.39	39.86	40.15	1,497,525	+0.38(+0.96%)
Nov 17, 2022	39.29	39.77	39.29	39.77	934,425	+0.03(+0.07%)
Nov 16, 2022	39.55	39.85	39.40	39.74	1,012,769	+0.15(+0.37%)
Nov 15, 2022	39.67	39.94	39.23	39.59	1,633,347	+0.28(+0.72%)
Nov 14, 2022	39.72	39.91	39.29	39.31	1,493,821	-0.44(-1.10%)
Nov 11, 2022	40.46	40.53	39.59	39.75	1,569,031	-0.60(-1.50%)
Nov 10, 2022	40.19	40.48	39.96	40.35	1,945,198	+1.19(+3.03%)
Nov 09, 2022	39.52	39.87	39.08	39.16	1,353,304	-0.63(-1.59%)
Nov 08, 2022	39.94	40.18	39.41	39.80	1,326,516	-0.12(-0.29%)
Nov 07, 2022	39.89	40.00	39.51	39.91	2,470,733	+0.17(+0.42%)
Nov 04, 2022	39.67	39.92	39.21	39.75	1,354,253	+0.52(+1.32%)
Nov 03, 2022	39.05	39.48	38.63	39.23	1,103,006	-0.37(-0.93%)
Nov 02, 2022	40.08		39.52	39.60	2,719,696	-0.59(-1.48%)
Nov 01, 2022	40.46	40.53	40.11	40.20	1,911,819	-0.10(-0.24%)
Oct 31, 2022	39.91	40.35	39.91	40.29	5,154,441	+0.17(+0.41%)
Oct 28, 2022	38.78	40.20	38.78	40.13	2,128,797	+1.47(+3.80%)
Oct 27, 2022	38.45	39.07	38.45	38.66	1,486,118	+0.48(+1.25%)
Oct 26, 2022	38.31	38.57	38.15	38.18	1,725,122	+0.00(+0.00%)
Oct 25, 2022	38.08	38.28	37.76	38.18	1,927,571	-0.05(-0.13%)
Oct 24, 2022	37.83	38.34	37.83	38.23	1,559,292	+0.55(+1.45%)
Oct 21, 2022	36.89	37.75	36.70	37.68	3,684,516	+0.89(+2.41%)
Oct 20, 2022	37.71	37.71	36.69	36.80	1,686,527	-1.15(-3.03%)
Oct 19, 2022	37.82	38.29	37.56	37.95	1,102,303	-0.16(-0.41%)
Oct 18, 2022	38.19	38.38	37.71	38.10	847,796	+0.58(+1.56%)
Oct 17, 2022	37.45	37.76	37.28	37.52	1,443,344	+0.60(+1.64%)
Oct 14, 2022	37.79	38.04	36.82	36.91	1,093,793	-0.62(-1.66%)
Oct 13, 2022	35.69	37.67	35.43	37.54	2,103,321	+1.30(+3.57%)
Oct 12, 2022	36.53	36.62	36.22	36.24	997,515	-0.26(-0.72%)
Oct 11, 2022	36.43	36.98	36.29	36.51	765,438	+0.00(+0.00%)
Oct 10, 2022	36.35	36.67	36.28	36.51	1,302,108	+0.26(+0.73%)
Oct 07, 2022	36.68	36.79	36.07	36.24	2,087,779	-0.69(-1.87%)
Oct 06, 2022	37.04	37.25	36.84	36.93	1,769,425	-0.26(-0.71%)
Oct 05, 2022	37.03	37.40	36.94	37.20	580,837	-0.27(-0.73%)
Oct 04, 2022	36.44	37.49	36.44	37.47	929,181	+1.40(+3.89%)
Oct 03, 2022	35.47	36.23	35.05	36.07	1,330,310	+0.84(+2.38%)
Sep 30, 2022	35.46	35.92	35.14	35.23	924,510	-0.24(-0.69%)
Sep 29, 2022	35.33	35.56	34.89	35.47	1,281,291	-0.09(-0.25%)
Sep 28, 2022	34.99	35.79	34.89	35.56	1,510,525	+0.68(+1.95%)
Sep 27, 2022	34.95	35.14	34.46	34.88	1,814,272	+0.22(+0.65%)
Sep 26, 2022	35.17	35.35	34.48	34.66	1,373,118	-0.69(-1.96%)
Sep 23, 2022	35.56	35.67	34.94	35.35	1,363,767	-0.59(-1.65%)
Sep 22, 2022	36.59	36.63	35.83	35.94	1,029,698	-0.57(-1.57%)
Sep 21, 2022	37.25	37.53	36.52	36.52	1,284,713	-0.55(-1.47%)
Sep 20, 2022	37.38	37.42	36.72	37.06	881,185	-0.59(-1.58%)
Sep 19, 2022	36.78	37.69	36.75	37.66	746,824	+0.51(+1.38%)
Sep 16, 2022	37.13	37.27	36.87	37.14	2,630,235	-0.33(-0.88%)
Sep 15, 2022	37.32	37.83	37.18	37.47	2,421,737	+0.14(+0.36%)
Sep 14, 2022	37.45	37.48	37.01	37.34	1,354,591	-0.08(-0.21%)
Sep 13, 2022	37.75	38.02	37.32	37.42	950,630	-0.97(-2.53%)
Sep 12, 2022	38.34	38.69	38.27	38.39	702,188	+0.21(+0.56%)
Sep 09, 2022	38.13	38.38	38.02	38.17	709,756	+0.28(+0.74%)
Sep 08, 2022	37.31	37.95	37.25	37.89	863,891	+0.40(+1.06%)
Sep 07, 2022	36.62	37.53	36.62	37.49	959,230	+0.80(+2.19%)
Sep 06, 2022	36.93	36.95	36.52	36.69	2,832,761	-0.06(-0.16%)
Sep 02, 2022	37.26	37.66	36.58	36.75	1,106,535	-0.20(-0.55%)
Sep 01, 2022	36.80	36.95	36.47	36.95	754,254	+0.02(+0.05%)
Aug 31, 2022	37.30	37.38	36.84	36.93	1,392,512	-0.20(-0.55%)
Aug 30, 2022	37.55	37.55	37.03	37.13	678,011	-0.29(-0.78%)
Aug 29, 2022	37.52	37.71	37.19	37.43	633,661	-0.35(-0.92%)
Aug 26, 2022	38.73	38.77	37.75	37.77	613,281	-0.90(-2.33%)
Aug 25, 2022	38.25	38.69	38.13	38.68	653,908	+0.55(+1.45%)
Aug 24, 2022	38.01	38.20	37.85	38.12	961,221	+0.16(+0.43%)
Aug 23, 2022	38.16	38.23	37.91	37.96	682,540	-0.16(-0.41%)
Aug 22, 2022	38.60	38.60	38.04	38.11	398,681	-0.80(-2.07%)
Aug 19, 2022	39.18	39.24	38.87	38.92	805,865	-0.48(-1.23%)
Aug 18, 2022	39.14	39.44	39.05	39.40	338,984	+0.30(+0.77%)
Aug 17, 2022	38.92	39.26	38.84	39.10	877,267	-0.14(-0.35%)
Aug 16, 2022	38.96	39.32	38.94	39.24	623,034	+0.20(+0.52%)
Aug 15, 2022	38.76	39.08	38.61	39.03	1,238,181	+0.00(+0.00%)
Aug 12, 2022	38.58	39.06	38.50	39.03	654,842	+0.56(+1.46%)
Aug 11, 2022	38.13	38.67	38.10	38.47	622,516	+0.57(+1.51%)
Aug 10, 2022	37.58	37.95	37.51	37.90	933,029	+0.79(+2.12%)
Aug 09, 2022	36.80	37.21	36.80	37.12	1,093,878	+0.30(+0.82%)
Aug 08, 2022	36.66	37.10	36.66	36.81	890,770	+0.32(+0.88%)
Aug 05, 2022	36.03	36.56	36.03	36.49	1,012,322	+0.41(+1.13%)
Aug 04, 2022	36.50	36.52	36.08	36.09	353,274	-0.51(-1.40%)
Aug 03, 2022	36.42	36.63	36.02	36.60	1,033,513	+0.40(+1.10%)
Aug 02, 2022	36.44	36.71	36.19	36.20	592,930	-0.29(-0.80%)
Aug 01, 2022	36.64	36.65	36.29	36.49	581,501	-0.43(-1.16%)
Jul 29, 2022	36.57	37.10	36.57	36.92	938,642	+0.35(+0.95%)
Jul 28, 2022	36.80	36.80	35.91	36.57	554,642	-0.26(-0.71%)
Jul 27, 2022	36.70	36.97	36.41	36.83	802,577	+0.34(+0.93%)
Jul 26, 2022	36.51	36.78	36.40	36.49	591,856	-0.20(-0.55%)
Jul 25, 2022	36.48	36.90	36.37	36.70	474,951	+0.40(+1.10%)
Jul 22, 2022	36.62	36.81	36.09	36.30	567,142	-0.30(-0.82%)
Jul 21, 2022	36.40	36.60	35.98	36.60	678,685	+0.14(+0.37%)
Jul 20, 2022	36.34	36.54	36.11	36.47	873,928	+0.12(+0.32%)
Jul 19, 2022	35.82	36.42	35.79	36.35	666,073	+0.97(+2.74%)
Jul 18, 2022	35.97	36.15	35.31	35.38	770,368	-0.33(-0.92%)
Jul 15, 2022	35.72	35.91	35.39	35.71	1,661,978	+0.42(+1.18%)
Jul 14, 2022	35.64	35.67	35.04	35.29	914,191	-1.02(-2.80%)
Jul 13, 2022	36.30	36.55	36.00	36.31	718,648	-0.34(-0.93%)
Jul 12, 2022	36.67	37.21	36.52	36.65	1,715,511	-0.17(-0.47%)
Jul 11, 2022	36.72	37.06	36.70	36.82	1,226,308	-0.09(-0.24%)
Jul 08, 2022	37.12	37.28	36.89	36.91	943,194	-0.17(-0.47%)
Jul 07, 2022	37.07	37.40	37.05	37.09	1,391,659	+0.24(+0.66%)
Jul 06, 2022	36.83	37.10	36.40	36.84	790,128	-0.06(-0.16%)
Jul 05, 2022	36.79	36.92	36.08	36.90	1,241,212	-0.38(-1.01%)
Jul 01, 2022	36.61	37.35	36.52	37.28	695,802	+0.58(+1.59%)
Jun 30, 2022	36.10	36.86	35.95	36.70	1,476,312	+0.22(+0.61%)
Jun 29, 2022	36.80	36.82	36.41	36.48	1,199,817	-0.25(-0.69%)
Jun 28, 2022	37.20	37.62	36.73	36.73	1,683,126	-0.24(-0.66%)
Jun 27, 2022	37.13	37.14	36.79	36.97	682,804	-0.05(-0.13%)
Jun 24, 2022	35.85	37.07	35.77	37.02	1,615,657	+1.47(+4.15%)
Jun 23, 2022	35.72	35.80	35.21	35.54	982,911	-0.05(-0.14%)
Jun 22, 2022	35.07	35.82	35.07	35.59	1,043,793	+0.05(+0.14%)
Jun 21, 2022	35.39	35.69	35.25	35.54	868,970	+0.64(+1.83%)
Jun 17, 2022	34.77	35.15	34.54	34.91	2,691,362	+0.25(+0.72%)
Jun 16, 2022	35.26	35.26	34.49	34.66	1,094,240	-1.22(-3.39%)
Jun 15, 2022	36.12	36.44	35.42	35.87	1,148,250	+0.10(+0.27%)
Jun 14, 2022	35.70	36.11	35.50	35.77	794,172	+0.19(+0.54%)
Jun 13, 2022	35.91	36.21	35.39	35.58	1,218,536	-1.12(-3.05%)
Jun 10, 2022	36.94	37.07	36.60	36.70	938,861	-0.89(-2.36%)
Jun 09, 2022	38.35	38.40	37.58	37.59	1,849,289	-0.89(-2.31%)
Jun 08, 2022	38.83	38.91	38.35	38.48	1,562,471	-0.53(-1.36%)
Jun 07, 2022	38.52	39.01	38.43	39.01	815,461	+0.29(+0.75%)
Jun 06, 2022	38.61	38.95	38.38	38.72	954,402	+0.44(+1.16%)
Jun 03, 2022	38.46	38.52	38.19	38.27	583,495	-0.44(-1.15%)
Jun 02, 2022	38.32	38.74	37.97	38.72	1,183,282	+0.43(+1.13%)
Jun 01, 2022	38.74	38.80	37.78	38.28	853,907	-0.38(-0.97%)
May 31, 2022	38.67	39.02	38.29	38.66	3,214,899	-0.23(-0.60%)
May 27, 2022	38.32	38.90	38.28	38.89	888,010	+0.71(+1.87%)
May 26, 2022	37.72	38.30	37.72	38.18	1,101,626	+0.66(+1.75%)
May 25, 2022	37.10	37.67	37.10	37.52	1,055,069	+0.32(+0.86%)
May 24, 2022	37.10	37.32	36.36	37.20	1,107,741	-0.07(-0.18%)
May 23, 2022	37.09	37.46	36.81	37.27	870,082	+0.67(+1.82%)
May 20, 2022	37.17	37.23	35.93	36.60	2,887,693	-0.32(-0.86%)
May 19, 2022	36.94	37.33	36.47	36.92	1,188,264	-0.40(-1.06%)
May 18, 2022	37.88	38.02	37.23	37.32	954,354	-0.89(-2.32%)
May 17, 2022	37.81	38.24	37.69	38.21	1,225,847	+0.96(+2.56%)
May 16, 2022	37.09	37.52	36.92	37.25	1,022,318	+0.07(+0.18%)
May 13, 2022	36.83	37.36	36.83	37.18	873,025	+0.68(+1.88%)
May 12, 2022	36.51	36.80	35.90	36.50	733,321	-0.13(-0.34%)
May 11, 2022	37.01	37.66	36.61	36.62	1,080,568	-0.41(-1.09%)
May 10, 2022	37.67	37.85	36.57	37.03	1,065,860	-0.41(-1.08%)
May 09, 2022	37.76	38.03	37.29	37.43	1,367,645	-0.67(-1.75%)
May 06, 2022	38.03	38.33	37.75	38.10	1,351,234	-0.05(-0.13%)
May 05, 2022	38.71	38.81	37.77	38.15	883,417	-0.96(-2.47%)
May 04, 2022	38.05	39.13	37.94	39.11	771,611	+1.15(+3.02%)
May 03, 2022	37.79	38.42	37.79	37.97	1,168,382	+0.32(+0.85%)
May 02, 2022	37.67	38.04	37.00	37.65	1,356,941	+0.07(+0.18%)
Apr 29, 2022	38.63	38.83	37.48	37.58	2,038,830	-1.34(-3.45%)
Apr 28, 2022	38.79	39.03	38.12	38.92	850,201	+0.41(+1.05%)
Apr 27, 2022	38.32	38.84	38.21	38.52	742,600	+0.22(+0.58%)
Apr 26, 2022	39.03	39.24	38.28	38.29	1,309,836	-1.01(-2.58%)
Apr 25, 2022	39.06	39.40	38.19	39.31	2,038,329	+0.01(+0.02%)
Apr 22, 2022	40.39	40.39	39.25	39.30	697,915	-1.20(-2.95%)
Apr 21, 2022	41.19	41.33	40.43	40.49	561,904	-0.40(-0.97%)
Apr 20, 2022	40.52	40.95	40.45	40.89	713,045	+0.58(+1.44%)
Apr 19, 2022	40.10	40.37	39.97	40.31	610,980	+0.31(+0.77%)
Apr 18, 2022	39.93	40.25	39.86	40.00	1,417,030	-0.08(-0.19%)
Apr 14, 2022	40.22	40.39	40.05	40.08	1,341,730	-0.12(-0.29%)
Apr 13, 2022	39.73	40.23	39.56	40.19	901,335	+0.37(+0.92%)
Apr 12, 2022	40.37	40.57	39.70	39.83	1,002,406	-0.34(-0.84%)
Apr 11, 2022	40.22	40.74	40.10	40.16	740,230	-0.08(-0.19%)
Apr 08, 2022	40.21	40.50	39.97	40.24	3,664,387	+0.14(+0.36%)
Apr 07, 2022	40.24	40.29	39.65	40.10	1,173,208	-0.14(-0.34%)
Apr 06, 2022	40.07	40.44	39.97	40.23	1,535,491	+0.06(+0.14%)
Apr 05, 2022	40.32	40.65	40.11	40.17	577,109	-0.17(-0.43%)
Apr 04, 2022	40.94	40.94	40.25	40.35	829,533	-0.61(-1.48%)
Apr 01, 2022	40.81	40.98	40.56	40.96	660,158	+0.41(+1.00%)
Mar 31, 2022	40.98	41.29	40.51	40.55	1,593,404	-0.47(-1.15%)
Mar 30, 2022	41.04	41.22	40.79	41.02	1,741,823	-0.08(-0.19%)
Mar 29, 2022	41.04	41.25	40.83	41.10	597,224	+0.36(+0.88%)
Mar 28, 2022	40.73	40.74	40.40	40.74	831,520	+0.02(+0.05%)
Mar 25, 2022	40.23	40.73	40.23	40.72	617,195	+0.52(+1.30%)
Mar 24, 2022	39.92	40.20	39.75	40.20	512,760	+0.47(+1.19%)
Mar 23, 2022	39.87	40.09	39.72	39.73	839,726	-0.35(-0.87%)
Mar 22, 2022	39.85	40.21	39.85	40.08	712,799	+0.46(+1.17%)
Mar 21, 2022	39.56	39.96	39.41	39.61	1,267,397	+0.34(+0.86%)
Mar 18, 2022	38.89	39.30	38.62	39.28	901,400	+0.22(+0.57%)
Mar 17, 2022	38.47	39.08	38.32	39.05	955,360	+0.39(+1.02%)
Mar 16, 2022	38.32	38.71	37.90	38.66	1,251,210	+0.68(+1.80%)
Mar 15, 2022	37.61	38.04	37.53	37.98	1,034,140	+0.59(+1.57%)
Mar 14, 2022	37.47	37.84	37.22	37.39	1,670,242	+0.30(+0.80%)
Mar 11, 2022	37.53	37.78	37.06	37.09	1,304,873	-0.06(-0.16%)
Mar 10, 2022	36.86		36.79	37.15	1,070,196	-0.17(-0.46%)
Mar 09, 2022	37.15	37.64	37.15	37.32	1,086,554	+1.00(+2.75%)
Mar 08, 2022	36.65	37.26	36.11	36.33	1,922,030	-0.17(-0.47%)
Mar 07, 2022	37.28	37.28	36.48	36.50	1,852,524	-1.05(-2.79%)
Mar 04, 2022	37.66	37.70	37.21	37.55	1,619,491	-0.55(-1.44%)
Mar 03, 2022	38.37	38.51	37.80	38.09	1,354,375	-0.07(-0.18%)
Mar 02, 2022	37.46	38.36	37.46	38.16	2,226,687	+0.98(+2.64%)
Mar 01, 2022	38.13	38.29	36.99	37.18	1,122,784	-1.22(-3.18%)
Feb 28, 2022	38.01	38.58	38.01	38.40	1,658,397	-0.43(-1.11%)
Feb 25, 2022	37.68	38.87	38.12	38.83	1,325,755	+1.36(+3.62%)
Feb 24, 2022	36.71	37.56	36.46	37.48	1,523,928	-0.21(-0.56%)
Feb 23, 2022	38.49	38.64	37.66	37.69	1,671,372	-0.51(-1.33%)
Feb 22, 2022	38.52	38.73	37.96	38.20	1,033,971	-0.42(-1.09%)
Feb 18, 2022				38.62	0	+0.06(+0.15%)
Feb 17, 2022	39.11	39.11	38.45	38.56	1,023,676	-0.80(-2.03%)
Feb 16, 2022	39.05	39.49	39.05	39.36	630,926	+0.11(+0.27%)
Feb 15, 2022	39.01	39.33	38.87	39.26	1,270,761	+0.65(+1.69%)
Feb 14, 2022	39.01	39.19	38.28	38.60	1,460,872	-0.39(-1.01%)
Feb 11, 2022	39.40	39.80	38.80	39.00	1,654,177	-0.43(-1.10%)
Feb 10, 2022	39.48	40.16	39.25	39.43	1,017,156	-0.30(-0.75%)
Feb 09, 2022	39.80	40.03	39.66	39.73	1,044,232	+0.14(+0.36%)
Feb 08, 2022	39.12	39.69	39.05	39.58	1,189,187	+0.56(+1.43%)
Feb 07, 2022	39.08	39.35	38.95	39.03	1,612,578	+0.05(+0.12%)
Feb 04, 2022	38.59	39.31	38.47	38.98	721,957	+0.40(+1.05%)
Feb 03, 2022	38.82		38.52	38.57	745,387	-0.38(-0.99%)
Feb 02, 2022	38.72	39.01	38.55	38.96	535,474	+0.30(+0.77%)
Feb 01, 2022	38.49	38.73	37.96	38.66	916,761	+0.22(+0.58%)
Jan 31, 2022	37.69	38.47		38.44	1,389,671	+0.62(+1.63%)
Jan 28, 2022	37.14	37.85	36.82	37.82	1,126,914	+0.63(+1.71%)
Jan 27, 2022	38.03	38.58	36.95	37.19	1,375,849	-0.51(-1.35%)
Jan 26, 2022	38.24	38.57	37.44	37.70	1,566,322	-0.19(-0.51%)
Jan 25, 2022	37.59	38.20	36.82	37.89	1,414,407	-0.16(-0.43%)
Jan 24, 2022	37.14	38.11	36.45	38.06	1,804,011	+0.44(+1.18%)
Jan 21, 2022	38.05	38.32	37.52	37.61	1,250,717	-0.59(-1.54%)
Jan 20, 2022	38.61	39.22	38.14	38.20	571,594	-0.20(-0.53%)
Jan 19, 2022	39.30	39.30	38.39	38.40	646,013	-0.70(-1.79%)
Jan 18, 2022	39.54	39.58	39.01	39.10	840,031	-0.62(-1.57%)
Jan 14, 2022				39.73	0	+0.03(+0.07%)
Jan 13, 2022	39.85	40.18	39.59	39.70	792,734	-0.04(-0.10%)
Jan 12, 2022	39.95	40.09	39.50	39.74	727,689	-0.07(-0.17%)
Jan 11, 2022	39.48	39.80	39.11	39.80	614,175	+0.40(+1.02%)
Jan 10, 2022	39.55	39.74	38.95	39.40	1,120,845	-0.14(-0.36%)
Jan 07, 2022	39.22	39.59	39.11	39.55	1,540,562	+0.36(+0.91%)
Jan 06, 2022	38.95	39.32	38.87	39.19	597,350	+0.51(+1.32%)
Jan 05, 2022	39.25	39.44	38.64	38.68	701,121	-0.47(-1.20%)
Jan 04, 2022	38.99	39.36	38.98	39.15	752,675	+0.39(+1.02%)
Jan 03, 2022	39.00	39.24	38.62	38.76	744,630	-0.05(-0.12%)
Dec 31, 2021	38.73	39.04	38.73	38.80	897,765	+0.04(+0.10%)
Dec 30, 2021	39.04	39.21	38.76	38.77	651,484	-0.12(-0.32%)
Dec 29, 2021	38.79	39.00	38.78	38.89	221,752	+0.14(+0.37%)
Dec 28, 2021	38.75	39.04	38.69	38.75	184,621	+0.03(+0.07%)
Dec 27, 2021	38.33	38.75	38.22	38.72	523,551	+0.37(+0.95%)
Dec 23, 2021	38.19	38.46	38.19	38.35	369,298	+0.36(+0.94%)
Dec 22, 2021	37.70	38.02	37.62	38.00	582,079	+0.25(+0.66%)
Dec 21, 2021	37.20	37.92	37.20	37.75	674,493	+0.89(+2.43%)
Dec 20, 2021	37.20	37.24	36.44	36.85	1,047,366	-0.83(-2.20%)
Dec 17, 2021	38.01	38.13	37.54	37.68	1,949,409	-0.51(-1.33%)
Dec 16, 2021	38.48	38.60	37.99	38.19	1,524,877	+0.01(+0.03%)
Dec 15, 2021	37.92	38.28	37.64	38.18	1,072,170	+0.31(+0.81%)
Dec 14, 2021	37.64	38.24	37.64	37.87	765,294	+0.16(+0.43%)
Dec 13, 2021	38.08	38.08	37.63	37.71	677,207	-0.38(-1.00%)
Dec 10, 2021	38.34	38.42	37.96	38.09	745,504	-0.07(-0.18%)
Dec 09, 2021	38.08	38.41	38.06	38.16	622,332	-0.14(-0.37%)
Dec 08, 2021	38.36	38.51	38.18	38.30	699,343	+0.04(+0.10%)
Dec 07, 2021	37.93	38.43	37.79	38.27	711,566	+0.77(+2.07%)
Dec 06, 2021	37.12	37.89	37.12	37.49	864,264	+0.70(+1.90%)
Dec 03, 2021	37.39	37.44	36.54	36.79	860,103	-0.54(-1.46%)
Dec 02, 2021	36.15	37.43	36.15	37.34	1,004,688	+1.30(+3.61%)