UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	68.85	69.45	68.79	68.83	19,308,424	-0.07(-0.11%)
Mar 30, 2022	68.40	68.92	68.19	68.90	19,056,394	+0.56(+0.83%)
Mar 29, 2022	67.68	68.34	67.56	68.34	20,614,906	+0.63(+0.93%)
Mar 28, 2022	67.34	67.71	66.94	67.71	16,747,017	+0.43(+0.65%)
Mar 25, 2022	66.55	67.30	66.39	67.27	15,650,983	+0.96(+1.45%)
Mar 24, 2022	65.78	66.39	65.64	66.31	14,384,130	+0.67(+1.03%)
Mar 23, 2022	65.48	66.02	65.16	65.64	15,140,638	+0.09(+0.14%)
Mar 22, 2022	65.70	65.70	65.02	65.54	15,841,923	+0.09(+0.14%)
Mar 21, 2022	65.11	65.76	65.09	65.45	19,632,722	+0.43(+0.67%)
Mar 18, 2022	65.58	65.87	64.87	65.02	20,168,924	-0.56(-0.85%)
Mar 17, 2022	65.34	66.05	65.21	65.58	17,332,908	+0.28(+0.42%)
Mar 16, 2022	65.34	65.62	64.37	65.30	21,788,318	-0.12(-0.18%)
Mar 15, 2022	65.22	65.56	64.84	65.42	15,792,661	+0.83(+1.28%)
Mar 14, 2022	65.08	65.41	64.26	64.60	22,328,580	-0.07(-0.11%)
Mar 11, 2022	64.99	65.42	64.60	64.67	13,607,339	-0.22(-0.34%)
Mar 10, 2022	63.97	65.02		64.89	18,536,630	+0.43(+0.67%)
Mar 09, 2022	65.38	65.48	64.34	64.46	27,745,900	-0.46(-0.71%)
Mar 08, 2022	66.11	66.45	64.89	64.92	28,930,810	-1.02(-1.55%)
Mar 07, 2022	65.24	66.08	64.69	65.94	33,728,716	+0.84(+1.30%)
Mar 04, 2022	63.52	65.15	63.39	65.09	26,510,998	+1.40(+2.21%)
Mar 03, 2022	62.83	64.00	62.78	63.69	22,581,796	+1.10(+1.76%)
Mar 02, 2022	61.86	62.81	61.83	62.58	15,932,987	+0.75(+1.22%)
Mar 01, 2022	62.24	62.79	61.37	61.83	18,222,940	-0.54(-0.87%)
Feb 28, 2022	61.68	62.47	61.60	62.37	19,985,790	+0.32(+0.52%)
Feb 25, 2022	60.72	62.13	61.00	62.05	23,158,554	+1.86(+3.10%)
Feb 24, 2022	59.32	60.30	59.02	60.19	31,213,020	+0.48(+0.80%)
Feb 23, 2022	60.85	61.03	59.65	59.71	18,831,572	-1.03(-1.69%)
Feb 22, 2022	61.02	61.03	60.33	60.74	18,744,006	-0.06(-0.11%)
Feb 18, 2022				60.80	0	-0.11(-0.18%)
Feb 17, 2022	60.60	61.20	60.17	60.91	15,878,358	+0.04(+0.06%)
Feb 16, 2022	60.82	61.14	60.28	60.88	17,524,936	+0.14(+0.23%)
Feb 15, 2022	61.40	61.64	60.46	60.74	18,609,464	-0.28(-0.47%)
Feb 14, 2022	61.75	61.85	60.44	61.02	20,209,288	-0.52(-0.85%)
Feb 11, 2022	61.78	62.24	61.28	61.55	19,636,146	+0.04(+0.06%)
Feb 10, 2022	62.48	62.78	61.38	61.51	24,535,860	-1.60(-2.53%)
Feb 09, 2022	63.28	63.43	62.91	63.11	19,182,758	+0.28(+0.44%)
Feb 08, 2022	63.04	63.25	62.68	62.83	20,667,150	+0.05(+0.07%)
Feb 07, 2022	62.77	63.04	62.40	62.79	14,998,855	-0.09(-0.15%)
Feb 04, 2022	62.83	63.44	62.24	62.88	20,164,032	-0.51(-0.80%)
Feb 03, 2022	63.48			63.38	18,672,064	-0.28(-0.45%)
Feb 02, 2022	62.69	63.76	62.58	63.67	24,898,068	+0.93(+1.48%)
Feb 01, 2022	63.41	63.75	62.16	62.74	22,336,466	-0.84(-1.33%)
Jan 31, 2022	62.03	63.64		63.59	28,629,350	+1.18(+1.90%)
Jan 28, 2022	61.49	62.45	61.02	62.40	27,254,816	+0.74(+1.21%)
Jan 27, 2022	61.68	62.43	61.35	61.66	24,494,730	+0.54(+0.89%)
Jan 26, 2022	61.74	62.41	60.78	61.12	26,810,202	-0.50(-0.82%)
Jan 25, 2022	61.63	62.36	61.34	61.62	28,432,076	-0.98(-1.57%)
Jan 24, 2022	63.14	63.34	61.00	62.60	31,366,848	-0.61(-0.96%)
Jan 21, 2022	63.64	63.97	63.08	63.21	26,433,854	-0.79(-1.23%)
Jan 20, 2022	63.44	64.25	63.25	64.00	16,077,386	+0.75(+1.19%)
Jan 19, 2022	62.98	63.80	62.98	63.25	17,453,408	+0.28(+0.45%)
Jan 18, 2022	63.25	63.36	62.47	62.96	19,350,416	-0.76(-1.20%)
Jan 14, 2022				63.72	0	-0.44(-0.69%)
Jan 13, 2022	63.82	64.41	63.79	64.16	18,486,386	+0.31(+0.49%)
Jan 12, 2022	63.45	64.02	63.26	63.85	15,309,126	+0.20(+0.32%)
Jan 11, 2022	64.17	64.41	63.22	63.65	18,325,654	-0.58(-0.90%)
Jan 10, 2022	64.60	64.69	63.91	64.23	16,973,416	-0.42(-0.65%)
Jan 07, 2022	64.03	64.96	63.63	64.65	21,385,808	+0.49(+0.76%)
Jan 06, 2022	64.83	65.10	64.09	64.16	19,745,030	-0.67(-1.03%)
Jan 05, 2022	64.82	65.56	64.77	64.83	24,223,390	-0.04(-0.06%)
Jan 04, 2022	65.07	65.70	64.85	64.87	15,967,042	-0.20(-0.31%)
Jan 03, 2022	65.70	65.71	64.32	65.07	23,578,214	-0.65(-0.99%)
Dec 31, 2021	65.36	65.95	65.23	65.72	10,138,798	+0.23(+0.35%)
Dec 30, 2021	65.43	65.56	65.02	65.50	10,167,985	+0.24(+0.37%)
Dec 29, 2021	64.98	65.36	64.87	65.26	7,490,490	+0.35(+0.54%)
Dec 28, 2021	64.42	64.93	64.37	64.91	8,769,358	+0.58(+0.90%)
Dec 27, 2021	64.04	64.33	63.85	64.33	8,553,387	+0.31(+0.49%)
Dec 23, 2021	64.06	64.35	63.95	64.02	7,899,011	-0.01(-0.01%)
Dec 22, 2021	63.65	64.10	63.56	64.03	10,328,267	+0.28(+0.43%)
Dec 21, 2021	64.04	64.46	63.41	63.75	17,618,238	-0.09(-0.14%)
Dec 20, 2021	63.17	63.91	62.65	63.84	16,386,042	+0.06(+0.10%)
Dec 17, 2021	64.51	64.83	63.65	63.78	24,024,262	-0.97(-1.51%)
Dec 16, 2021	64.36	65.15	64.31	64.76	16,577,352	+0.33(+0.51%)
Dec 15, 2021	63.32	64.48	63.32	64.43	24,897,228	+1.04(+1.64%)
Dec 14, 2021	63.76	63.89	63.09	63.39	19,211,672	-0.38(-0.60%)
Dec 13, 2021	62.93	64.08	62.93	63.77	15,092,674	+0.77(+1.23%)
Dec 10, 2021	62.92	63.30	62.67	63.00	12,844,725	+0.34(+0.54%)
Dec 09, 2021	62.89	63.01	62.23	62.66	13,052,974	-0.08(-0.13%)
Dec 08, 2021	62.86	63.17	62.41	62.74	14,265,129	-0.06(-0.10%)
Dec 07, 2021	62.35	62.96	62.19	62.81	11,955,932	+0.46(+0.75%)
Dec 06, 2021	61.80	62.99	61.78	62.34	26,026,790	+0.94(+1.53%)
Dec 03, 2021	61.09	61.42	60.21	61.40	23,474,140	+0.61(+1.00%)
Dec 02, 2021	60.17	61.36	60.17	60.79	19,234,486	+0.77(+1.27%)
Dec 01, 2021	60.32	61.48	59.99	60.03	25,259,546	+0.11(+0.18%)
Nov 30, 2021	61.43	61.44	59.86	59.92	26,685,098	-1.80(-2.92%)
Nov 29, 2021	61.29	61.89	60.80	61.72	12,525,281	+0.90(+1.48%)
Nov 26, 2021	61.35	61.75	60.67	60.82	11,994,337	-0.97(-1.56%)
Nov 24, 2021	61.72	61.91	61.40	61.79	8,743,658	+0.04(+0.06%)
Nov 23, 2021	61.68	62.11	61.38	61.75	10,447,655	+0.06(+0.10%)
Nov 22, 2021	61.27	62.01	61.10	61.69	12,707,563	+0.37(+0.61%)
Nov 19, 2021	61.05	61.45	60.88	61.31	11,309,242	+0.35(+0.57%)
Nov 18, 2021	61.19	60.99	60.85	60.97	8,399,798	-0.32(-0.52%)
Nov 17, 2021	61.09	61.38	60.78	61.29	10,428,711	+0.05(+0.09%)
Nov 16, 2021	61.55	61.67	61.19	61.23	7,228,733	-0.29(-0.47%)
Nov 15, 2021	60.98	61.55	60.86	61.52	10,429,341	+0.80(+1.32%)
Nov 12, 2021	60.74	60.88	60.46	60.72	9,977,146	-0.04(-0.06%)
Nov 11, 2021	61.09	61.12	60.44	60.76	8,642,063	-0.37(-0.61%)
Nov 10, 2021	60.68			61.13	14,192,909	+0.49(+0.81%)
Nov 09, 2021	60.44	60.81	60.25	60.64	9,049,800	+0.31(+0.51%)
Nov 08, 2021	61.31	61.32	60.04	60.33	10,795,481	-0.91(-1.49%)
Nov 05, 2021	60.87	61.50	60.80	61.24	11,846,103	+0.57(+0.95%)
Nov 04, 2021	60.91	61.04	60.04	60.67	17,662,888	-0.34(-0.55%)
Nov 03, 2021	61.13	61.37	60.51	61.00	11,521,178	-0.23(-0.37%)
Nov 02, 2021	61.40	61.51	60.79	61.23	10,902,539	+0.05(+0.09%)
Nov 01, 2021	60.94	61.33	60.85	61.18	8,880,394	+0.22(+0.36%)
Oct 29, 2021	61.30	61.56	60.66	60.96	14,635,622	-0.36(-0.59%)
Oct 28, 2021	60.87	61.33	60.79	61.32	8,477,009	+0.40(+0.66%)
Oct 27, 2021	61.48	61.63	60.86	60.92	12,219,043	-0.41(-0.67%)
Oct 26, 2021	61.06			61.33	10,642,460	+0.33(+0.54%)
Oct 25, 2021	61.18	61.38	60.85	61.00	8,320,312	-0.26(-0.43%)
Oct 22, 2021	61.12	61.38	60.98	61.27	11,744,862	+0.31(+0.51%)
Oct 21, 2021	60.99	61.20	60.88	60.96	9,534,785	+0.00(+0.00%)
Oct 20, 2021	60.26	61.19	60.19	60.96	15,257,139	+0.95(+1.58%)
Oct 19, 2021	59.72	60.09	59.55	60.01	11,752,364	+0.75(+1.26%)
Oct 18, 2021	59.44	59.59	58.94	59.26	11,378,528	-0.57(-0.96%)
Oct 15, 2021	60.10	60.31	59.74	59.84	16,246,637	-0.17(-0.29%)
Oct 14, 2021	59.48	60.13	59.34	60.01	11,743,918	+0.73(+1.23%)
Oct 13, 2021	58.62	59.33	58.31	59.28	14,383,247	+0.68(+1.17%)
Oct 12, 2021	58.29	58.77	58.13	58.60	11,523,194	+0.39(+0.67%)
Oct 11, 2021	58.76	58.88	58.12	58.21	13,950,797	-0.80(-1.36%)
Oct 08, 2021	59.44	59.55	58.97	59.01	9,767,149	-0.44(-0.74%)
Oct 07, 2021	59.87	60.35	59.38	59.45	15,113,027	-0.32(-0.53%)
Oct 06, 2021	58.67	59.81	58.32	59.76	18,194,932	+0.91(+1.55%)
Oct 05, 2021	59.07	59.28	58.78	58.85	14,341,066	-0.15(-0.25%)
Oct 04, 2021	58.13	59.17	58.11	59.00	22,172,810	+0.80(+1.38%)
Oct 01, 2021	58.55	58.66	58.00	58.20	15,916,652	+0.00(+0.00%)
Sep 30, 2021	58.88	58.88	58.12	58.20	14,897,745	-0.46(-0.79%)
Sep 29, 2021	58.08	59.07	57.92	58.66	16,940,770	+0.76(+1.31%)
Sep 28, 2021	58.59	58.68	57.73	57.91	22,211,346	-0.74(-1.26%)
Sep 27, 2021	59.24	59.85	58.56	58.64	11,953,003	-0.70(-1.18%)
Sep 24, 2021	59.40	59.79	59.20	59.34	12,985,604	-0.06(-0.11%)
Sep 23, 2021	59.73	60.17	59.35	59.41	10,645,170	-0.32(-0.53%)
Sep 22, 2021	59.98	60.21	59.50	59.73	13,604,360	-0.04(-0.06%)
Sep 21, 2021	60.10	60.51	59.73	59.76	14,496,951	-0.16(-0.27%)
Sep 20, 2021	59.91	60.45	59.27	59.93	25,069,616	-0.11(-0.18%)
Sep 17, 2021	60.85	61.18	59.98	60.04	13,884,563	-0.94(-1.54%)
Sep 16, 2021	61.48	61.74	60.89	60.98	17,399,142	-0.52(-0.84%)
Sep 15, 2021	61.48	61.90	61.15	61.49	10,956,081	-0.08(-0.13%)
Sep 14, 2021	61.98	62.18	61.42	61.58	15,540,558	-0.21(-0.34%)
Sep 13, 2021	62.42	62.49	61.60	61.78	14,508,821	-0.11(-0.18%)
Sep 10, 2021	62.72	62.76	61.87	61.89	13,633,471	-0.88(-1.40%)
Sep 09, 2021	62.91	63.14	62.72	62.77	9,044,038	-0.34(-0.54%)
Sep 08, 2021	61.96	63.28	61.82	63.11	16,135,470	+1.11(+1.79%)
Sep 07, 2021	62.78	62.79	61.89	62.00	14,538,103	-0.83(-1.32%)
Sep 03, 2021	63.17	63.26	62.68	62.83	10,476,479	-0.52(-0.83%)
Sep 02, 2021	62.92	63.36	62.86	63.36	11,391,031	+0.57(+0.91%)
Sep 01, 2021	62.15	62.99	62.06	62.79	14,746,591	+0.81(+1.31%)
Aug 31, 2021	62.02	62.32	61.71	61.97	12,486,394	-0.07(-0.12%)
Aug 30, 2021	61.94	62.23	61.73	62.05	13,101,114	+0.09(+0.15%)
Aug 27, 2021	62.04	62.24	61.84	61.96	11,615,429	-0.02(-0.03%)
Aug 26, 2021	62.13	62.15	61.84	61.97	9,195,874	-0.15(-0.25%)
Aug 25, 2021	62.00	62.33	61.65	62.13	9,030,084	+0.12(+0.19%)
Aug 24, 2021	62.39	62.44	61.59	62.01	14,007,898	-0.41(-0.65%)
Aug 23, 2021	63.18	63.20	62.30	62.42	12,071,890	-0.81(-1.29%)
Aug 20, 2021	62.34	63.28	62.02	63.23	13,040,175	+0.78(+1.25%)
Aug 19, 2021	62.23	62.96	62.16	62.45	15,329,907	+0.25(+0.41%)
Aug 18, 2021	62.51	62.64	61.99	62.20	17,369,928	-0.32(-0.51%)
Aug 17, 2021	62.31	62.52	61.89	62.52	12,739,210	+0.04(+0.06%)
Aug 16, 2021	62.10	62.92	62.04	62.48	14,265,008	+0.38(+0.61%)
Aug 13, 2021	61.79	62.17	61.67	62.10	13,040,096	+0.43(+0.70%)
Aug 12, 2021	61.49	61.88	61.46	61.67	10,462,483	+0.06(+0.10%)
Aug 11, 2021	61.17	61.88	61.17	61.60	10,223,975	+0.57(+0.93%)
Aug 10, 2021	61.02	61.24	60.75	61.03	8,756,071	+0.06(+0.10%)
Aug 09, 2021	61.03	61.20	60.63	60.97	9,326,193	-0.02(-0.03%)
Aug 06, 2021	60.96	61.43	60.82	60.99	11,060,148	-0.04(-0.06%)
Aug 05, 2021	60.45	61.11	60.29	61.02	17,579,180	+0.66(+1.09%)
Aug 04, 2021	60.21	60.44	59.61	60.36	17,904,048	-0.09(-0.15%)
Aug 03, 2021	60.20	60.73	59.92	60.45	14,374,475	+0.34(+0.57%)
Aug 02, 2021	59.78	60.33	59.71	60.11	13,030,514	+0.46(+0.77%)
Jul 30, 2021	60.12	60.62	59.51	59.65	13,971,134	-0.51(-0.84%)
Jul 29, 2021	60.10	60.33	59.81	60.16	16,950,344	+0.16(+0.27%)
Jul 28, 2021	60.43	60.54	59.55	59.99	13,795,225	-0.46(-0.76%)
Jul 27, 2021	59.39	60.56	59.04	60.45	18,959,498	+1.02(+1.72%)
Jul 26, 2021	59.30	59.61	59.02	59.43	9,918,696	+0.02(+0.03%)
Jul 23, 2021	58.81	59.47	58.70	59.41	8,967,758	+0.75(+1.28%)
Jul 22, 2021	58.64	58.93	58.47	58.66	12,649,660	+0.09(+0.15%)
Jul 21, 2021	59.26	59.40	58.53	58.57	12,418,186	-0.65(-1.10%)
Jul 20, 2021	59.03	59.82	59.03	59.22	18,679,216	+0.25(+0.43%)
Jul 19, 2021	59.68	60.15	58.30	58.97	25,208,050	-0.95(-1.58%)
Jul 16, 2021	59.39	60.23	59.32	59.92	18,307,306	+0.60(+1.01%)
Jul 15, 2021	58.46	59.37	58.45	59.32	15,801,005	+0.66(+1.13%)
Jul 14, 2021	58.18	58.92	57.90	58.66	11,457,791	+0.51(+0.87%)
Jul 13, 2021	58.50	58.69	57.95	58.16	12,438,026	-0.44(-0.76%)
Jul 12, 2021	58.35	58.65	58.06	58.60	9,579,278	+0.19(+0.32%)
Jul 09, 2021	58.42	58.57	57.93	58.41	11,880,405	+0.07(+0.12%)
Jul 08, 2021	58.18	58.69	58.09	58.34	11,343,281	-0.17(-0.29%)
Jul 07, 2021	58.16	58.52	57.83	58.51	13,380,942	+0.38(+0.65%)
Jul 06, 2021	57.88	58.17	57.22	58.13	10,040,282	+0.24(+0.42%)
Jul 02, 2021	57.95	57.95	57.59	57.89	10,301,784	+0.09(+0.16%)
Jul 01, 2021	57.28	57.99	57.05	57.80	13,035,103	+0.62(+1.09%)
Jun 30, 2021	57.24	57.45	56.95	57.17	10,549,582	-0.11(-0.19%)
Jun 29, 2021	58.04	58.38	57.11	57.28	13,652,210	-0.94(-1.62%)
Jun 28, 2021	58.09	58.51	58.00	58.22	9,254,308	+0.37(+0.64%)
Jun 25, 2021	57.26	57.90	57.20	57.85	10,104,985	+0.61(+1.07%)
Jun 24, 2021	57.36	57.38	56.98	57.24	8,414,022	-0.05(-0.09%)
Jun 23, 2021	57.87	57.87	57.12	57.29	14,193,067	-0.61(-1.06%)
Jun 22, 2021	58.26	58.43	57.88	57.90	9,183,847	-0.35(-0.61%)
Jun 21, 2021	57.70	58.40	57.37	58.26	15,420,787	+0.75(+1.30%)
Jun 18, 2021	58.71	58.75	57.42	57.51	20,106,386	-1.53(-2.60%)
Jun 17, 2021	58.68	59.37	58.51	59.05	14,326,887	+0.32(+0.55%)
Jun 16, 2021	59.77	59.99	58.70	58.72	25,788,492	-0.90(-1.51%)
Jun 15, 2021	59.51	59.94	59.34	59.62	18,264,916	+0.18(+0.30%)
Jun 14, 2021	59.32	59.59	59.08	59.44	7,653,104	+0.13(+0.21%)
Jun 11, 2021	59.18	59.36	58.90	59.32	10,141,916	+0.13(+0.23%)
Jun 10, 2021	58.84	59.24	58.70	59.18	9,281,173	+0.39(+0.66%)
Jun 09, 2021	58.42	58.90	58.29	58.79	10,455,707	+0.52(+0.89%)
Jun 08, 2021	58.90	58.95	58.02	58.27	10,235,764	-0.50(-0.85%)
Jun 07, 2021	58.72	58.87	58.62	58.78	7,702,885	+0.11(+0.18%)
Jun 04, 2021	58.91	59.00	58.60	58.67	8,063,571	-0.09(-0.15%)
Jun 03, 2021	58.14	58.95	57.94	58.76	13,211,728	+0.35(+0.60%)
Jun 02, 2021	58.19	58.73	57.96	58.41	11,419,510	+0.30(+0.52%)
Jun 01, 2021	58.60	58.73	57.97	58.10	12,289,174	-0.36(-0.61%)
May 28, 2021	58.50	58.68	58.28	58.46	10,903,351	+0.31(+0.54%)
May 27, 2021	58.75	58.75	58.13	58.15	9,471,823	-0.39(-0.67%)
May 26, 2021	58.57	58.79	58.37	58.54	9,384,521	+0.01(+0.02%)
May 25, 2021	59.32	59.32	58.40	58.53	11,383,671	-0.72(-1.21%)
May 24, 2021	59.65	59.75	59.22	59.25	10,781,854	-0.11(-0.18%)
May 21, 2021	59.20	59.58	58.94	59.36	11,417,405	+0.31(+0.52%)
May 20, 2021	58.65	59.41	58.63	59.06	14,310,591	+0.51(+0.87%)
May 19, 2021	58.36	58.59	57.86	58.54	14,621,879	-0.10(-0.17%)
May 18, 2021	58.53	58.84	58.37	58.64	10,884,090	-0.01(-0.02%)
May 17, 2021	59.11	59.45	58.56	58.65	13,998,244	-0.48(-0.82%)
May 14, 2021	58.99	59.51	58.99	59.14	10,538,541	+0.29(+0.49%)
May 13, 2021	57.80	59.20	57.75	58.85	15,727,860	+1.11(+1.93%)
May 12, 2021	59.06	59.06	57.71	57.74	16,469,315	-1.38(-2.34%)
May 11, 2021	59.79	59.87	58.71	59.12	15,720,736	-0.74(-1.23%)
May 10, 2021	59.38	60.45	59.38	59.85	14,769,583	+0.60(+1.01%)
May 07, 2021	59.04	59.70	59.02	59.25	10,092,685	+0.18(+0.30%)
May 06, 2021	58.79	59.13	58.39	59.07	12,987,530	+0.45(+0.77%)
May 05, 2021	58.67	59.63	58.29	58.62	13,130,720	-1.00(-1.69%)
May 04, 2021	59.79	59.90	59.23	59.63	13,065,283	-0.22(-0.37%)
May 03, 2021	60.00	60.41	59.76	59.85	12,005,949	-0.01(-0.02%)
Apr 30, 2021	59.52	59.88	59.17	59.86	11,415,575	+0.47(+0.79%)
Apr 29, 2021	58.86	59.43	58.86	59.40	10,712,478	+0.54(+0.91%)
Apr 28, 2021	58.97	59.13	58.58	58.86	8,447,278	-0.08(-0.14%)
Apr 27, 2021	59.31	59.33	58.84	58.94	11,670,567	-0.46(-0.77%)
Apr 26, 2021	59.76	59.80	59.22	59.40	7,009,085	-0.34(-0.57%)
Apr 23, 2021	59.84	60.04	59.58	59.74	9,407,598	-0.08(-0.14%)
Apr 22, 2021	60.20	60.41	59.76	59.82	10,019,872	-0.43(-0.71%)
Apr 21, 2021	60.82	61.06	60.02	60.25	10,716,563	-0.51(-0.84%)
Apr 20, 2021	60.00	60.91	59.96	60.76	16,466,891	+0.76(+1.27%)
Apr 19, 2021	60.34	60.44	59.85	60.00	11,983,331	-0.31(-0.51%)
Apr 16, 2021	60.04	60.54	59.92	60.30	12,469,495	+0.48(+0.81%)
Apr 15, 2021	59.17	59.84	59.14	59.82	13,298,406	+0.66(+1.11%)
Apr 14, 2021	58.76	59.16	58.61	59.16	8,428,143	+0.26(+0.44%)
Apr 13, 2021	57.98	59.00	57.87	58.90	10,170,950	+0.69(+1.19%)
Apr 12, 2021	58.17	58.62	58.02	58.21	7,914,068	+0.05(+0.09%)
Apr 09, 2021	58.27	58.52	58.04	58.16	8,777,765	-0.06(-0.11%)
Apr 08, 2021	58.42	58.60	58.10	58.22	11,095,283	-0.04(-0.08%)
Apr 07, 2021	58.29	58.58	57.97	58.27	8,804,096	-0.07(-0.12%)
Apr 06, 2021	57.97	58.35	57.54	58.34	9,617,804	+0.30(+0.53%)
Apr 05, 2021	57.61	58.40	57.56	58.03	16,321,615	+0.63(+1.09%)