S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	30.97	31.18	30.87	31.02	182,828	+0.61(+2.00%)
Nov 30, 2020	31.14	31.22	30.36	30.41	1,962,514	-0.84(-2.70%)
Nov 27, 2020	31.43	31.55	31.19	31.25	163,795	-0.23(-0.74%)
Nov 25, 2020	31.75	31.75	31.20	31.48	193,392	-0.38(-1.20%)
Nov 24, 2020	31.52	31.95	31.37	31.87	153,047	+0.80(+2.59%)
Nov 23, 2020	30.83	31.15	30.75	31.06	106,341	+0.50(+1.62%)
Nov 20, 2020	30.66	30.78	30.39	30.57	160,910	-0.17(-0.55%)
Nov 19, 2020	30.62	30.75	30.27	30.74	244,563	-0.01(-0.03%)
Nov 18, 2020	31.06	31.40	30.75	30.75	215,633	-0.23(-0.76%)
Nov 17, 2020	30.61	31.06	30.38	30.98	200,342	+0.01(+0.03%)
Nov 16, 2020	30.87	31.00	30.56	30.97	482,193	+0.85(+2.83%)
Nov 13, 2020	29.73	30.23	29.73	30.12	350,670	+0.65(+2.19%)
Nov 12, 2020	29.84	29.84	29.19	29.47	211,267	-0.66(-2.17%)
Nov 11, 2020	30.73	30.73	29.93	30.13	242,321	-0.39(-1.29%)
Nov 10, 2020	30.02	30.67	30.00	30.52	302,036	+0.58(+1.94%)
Nov 09, 2020	29.34	30.51	29.34	29.94	348,368	+2.14(+7.71%)
Nov 06, 2020	28.14	28.28	27.76	27.80	137,190	-0.23(-0.83%)
Nov 05, 2020	27.70	28.24	27.70	28.03	178,585	+0.60(+2.18%)
Nov 04, 2020	27.41	28.03	27.10	27.43	419,133	-0.36(-1.28%)
Nov 03, 2020	27.64	28.02	27.64	27.79	280,506	+0.55(+2.03%)
Nov 02, 2020	26.97	27.30	26.75	27.24	697,955	+0.64(+2.39%)
Oct 30, 2020	26.52	26.86	26.31	26.60	324,279	-0.10(-0.39%)
Oct 29, 2020	26.32	26.90	25.93	26.70	415,342	+0.36(+1.39%)
Oct 28, 2020	26.42	26.73	26.29	26.34	271,566	-0.59(-2.19%)
Oct 27, 2020	27.68	27.68	26.91	26.93	236,919	-0.72(-2.61%)
Oct 26, 2020	28.05	28.05	27.44	27.65	361,805	-0.74(-2.60%)
Oct 23, 2020	28.35	28.51	28.17	28.39	289,019	+0.13(+0.46%)
Oct 22, 2020	27.80	28.31	27.77	28.26	227,420	+0.38(+1.38%)
Oct 21, 2020	27.45	28.00	27.45	27.87	167,809	+0.37(+1.36%)
Oct 20, 2020	27.42	27.73	27.42	27.50	2,165,887	+0.26(+0.96%)
Oct 19, 2020	27.71	27.84	27.18	27.24	151,714	-0.48(-1.72%)
Oct 16, 2020	27.67	27.94	27.56	27.71	191,468	+0.01(+0.03%)
Oct 15, 2020	27.15	27.73	27.11	27.70	381,317	+0.22(+0.82%)
Oct 14, 2020	27.68	28.02	27.48	27.48	4,839,738	-0.18(-0.64%)
Oct 13, 2020	28.21	28.29	27.55	27.66	254,725	-0.68(-2.41%)
Oct 12, 2020	27.95	28.41	27.88	28.34	154,826	+0.45(+1.61%)
Oct 09, 2020	28.08	28.13	27.83	27.89	208,136	-0.05(-0.17%)
Oct 08, 2020	27.77	28.10	27.72	27.94	134,660	+0.31(+1.12%)
Oct 07, 2020	27.57	27.82	27.41	27.63	177,540	+0.30(+1.10%)
Oct 06, 2020	27.78	27.99	27.24	27.33	589,833	-0.30(-1.08%)
Oct 05, 2020	27.20	27.70	27.20	27.63	635,654	+0.67(+2.50%)
Oct 02, 2020	26.15	27.11	26.15	26.95	492,348	+0.42(+1.59%)
Oct 01, 2020	26.46	26.74	26.24	26.53	413,135	+0.30(+1.14%)
Sep 30, 2020	26.10	26.45	26.02	26.23	172,456	+0.19(+0.72%)
Sep 29, 2020	26.16	26.21	25.71	26.05	183,067	-0.17(-0.64%)
Sep 28, 2020	25.80	26.44	25.80	26.22	313,964	+0.68(+2.68%)
Sep 25, 2020	25.13	25.61	25.13	25.53	155,889	+0.22(+0.85%)
Sep 24, 2020	25.34	25.76	24.91	25.32	219,676	+0.03(+0.11%)
Sep 23, 2020	25.97	26.22	25.28	25.29	779,545	-0.63(-2.42%)
Sep 22, 2020	26.02	26.41	25.77	25.92	482,256	-0.07(-0.29%)
Sep 21, 2020	26.17	26.34	25.54	25.99	401,479	-0.64(-2.41%)
Sep 18, 2020	26.89	27.06	26.63	26.63	583,760	-0.20(-0.76%)
Sep 17, 2020	26.66	26.98	26.56	26.84	327,097	-0.17(-0.62%)
Sep 16, 2020	26.88	27.37	26.88	27.01	205,823	+0.20(+0.76%)
Sep 15, 2020	27.41	27.41	26.77	26.80	265,000	-0.49(-1.81%)
Sep 14, 2020	27.26	27.52	27.15	27.29	170,150	+0.27(+1.00%)
Sep 11, 2020	27.01	27.19	26.81	27.02	416,941	+0.06(+0.21%)
Sep 10, 2020	27.47	27.62	26.95	26.97	279,838	-0.42(-1.53%)
Sep 09, 2020	27.32	27.61	27.15	27.39	307,457	+0.40(+1.48%)
Sep 08, 2020	27.49	27.49	26.84	26.99	462,297	-0.78(-2.82%)
Sep 04, 2020	28.03	28.10	27.30	27.77	521,284	+0.21(+0.78%)
Sep 03, 2020	28.03	28.53	27.40	27.56	370,122	-0.39(-1.40%)
Sep 02, 2020	27.65	28.01	27.47	27.95	263,568	+0.36(+1.32%)
Sep 01, 2020	27.42	27.69	27.28	27.58	320,148	+0.17(+0.61%)
Aug 31, 2020	27.75	27.75	27.38	27.42	279,173	-0.29(-1.04%)
Aug 28, 2020	27.91	27.91	27.54	27.70	263,647	+0.01(+0.03%)
Aug 27, 2020	27.29	27.88	27.29	27.69	330,879	+0.48(+1.78%)
Aug 26, 2020	27.40	27.40	27.15	27.21	262,758	-0.22(-0.81%)
Aug 25, 2020	27.63	27.67	27.29	27.43	411,875	-0.02(-0.07%)
Aug 24, 2020	26.99	27.45	26.88	27.45	1,001,495	+0.61(+2.29%)
Aug 21, 2020	27.01	27.16	26.77	26.84	244,539	-0.27(-1.00%)
Aug 20, 2020	27.08	27.28	27.07	27.11	223,632	-0.25(-0.92%)
Aug 19, 2020	27.42	27.67	27.29	27.36	145,385	-0.04(-0.14%)
Aug 18, 2020	27.56	27.60	27.38	27.40	160,836	-0.12(-0.44%)
Aug 17, 2020	27.83	27.86	27.42	27.52	264,537	-0.33(-1.17%)
Aug 14, 2020	27.70	28.05	27.60	27.84	125,168	+0.06(+0.20%)
Aug 13, 2020	27.72	27.86	27.52	27.79	185,135	-0.10(-0.37%)
Aug 12, 2020	28.59	28.59	27.76	27.89	1,505,694	-0.27(-0.96%)
Aug 11, 2020	28.55	28.91	28.10	28.16	652,809	+0.04(+0.13%)
Aug 10, 2020	27.83	28.24	27.83	28.12	287,908	+0.36(+1.31%)
Aug 07, 2020	26.85	27.76	26.85	27.76	342,656	+0.81(+3.01%)
Aug 06, 2020	27.11	27.27	26.93	26.95	208,666	-0.27(-0.99%)
Aug 05, 2020	26.72	27.29	26.72	27.22	219,204	+0.75(+2.82%)
Aug 04, 2020	26.63	26.67	26.41	26.47	264,593	-0.24(-0.91%)
Aug 03, 2020	26.61	26.88	26.44	26.72	253,837	+0.18(+0.67%)
Jul 31, 2020	26.46	26.56	26.13	26.54	308,197	+0.13(+0.49%)
Jul 30, 2020	26.41	26.54	26.07	26.41	224,528	-0.48(-1.77%)
Jul 29, 2020	26.48	26.94	26.40	26.88	242,743	+0.46(+1.73%)
Jul 28, 2020	26.54	26.75	26.39	26.43	431,716	-0.19(-0.70%)
Jul 27, 2020	26.91	26.91	26.48	26.61	592,754	-0.28(-1.04%)
Jul 24, 2020	27.15	27.23	26.84	26.89	562,183	-0.38(-1.40%)
Jul 23, 2020	27.01	27.43	27.01	27.28	472,638	+0.24(+0.90%)
Jul 22, 2020	26.64	27.07	26.54	27.03	391,669	+0.23(+0.87%)
Jul 21, 2020	26.58	27.01	26.52	26.80	287,022	+0.44(+1.66%)
Jul 20, 2020	26.52	26.60	26.28	26.36	307,989	-0.25(-0.95%)
Jul 17, 2020	26.86	26.86	26.51	26.61	472,869	-0.16(-0.59%)
Jul 16, 2020	26.29	27.02	26.23	26.77	358,074	+0.36(+1.38%)
Jul 15, 2020	26.31	26.53	26.12	26.41	381,781	+0.65(+2.53%)
Jul 14, 2020	25.18	25.79	25.11	25.76	562,132	+0.52(+2.07%)
Jul 13, 2020	25.47	25.69	25.11	25.24	440,207	+0.02(+0.07%)
Jul 10, 2020	24.35	25.25	24.35	25.22	323,226	+0.89(+3.68%)
Jul 09, 2020	25.10	25.10	24.17	24.32	1,591,206	-0.75(-3.01%)
Jul 08, 2020	24.73	25.22	24.69	25.08	475,796	+0.32(+1.28%)
Jul 07, 2020	25.18	25.25	24.74	24.76	286,060	-0.64(-2.53%)
Jul 06, 2020	25.50	25.79	25.24	25.40	264,092	+0.42(+1.68%)
Jul 02, 2020	25.51	25.75	24.95	24.98	226,934	-0.05(-0.19%)
Jul 01, 2020	25.45	25.61	24.99	25.03	190,897	-0.45(-1.76%)
Jun 30, 2020	24.90	25.56	24.90	25.48	221,137	+0.42(+1.67%)
Jun 29, 2020	24.81	25.15	24.56	25.06	189,934	+0.51(+2.09%)
Jun 26, 2020	25.09	25.18	24.43	24.55	347,164	-0.85(-3.34%)
Jun 25, 2020	24.80	25.43	24.60	25.39	318,747	+0.50(+2.02%)
Jun 24, 2020	25.56	25.56	24.70	24.89	350,556	-0.90(-3.50%)
Jun 23, 2020	26.14	26.30	25.79	25.79	245,591	+0.00(+0.00%)
Jun 22, 2020	25.76	25.93	25.43	25.79	239,153	-0.05(-0.21%)
Jun 19, 2020	26.61	26.61	25.72	25.85	534,991	-0.30(-1.13%)
Jun 18, 2020	25.92	26.41	25.81	26.14	253,962	+0.06(+0.25%)
Jun 17, 2020	26.43	26.44	26.04	26.08	121,409	-0.29(-1.09%)
Jun 16, 2020	27.03	27.03	26.07	26.37	409,883	+0.37(+1.43%)
Jun 15, 2020	24.76	26.14	24.66	26.00	526,636	+0.36(+1.41%)
Jun 12, 2020	26.06	26.06	24.94	25.63	539,089	+0.55(+2.18%)
Jun 11, 2020	26.03	26.33	25.05	25.09	390,716	-2.10(-7.74%)
Jun 10, 2020	28.04	28.04	27.16	27.19	214,901	-0.97(-3.46%)
Jun 09, 2020	28.39	28.41	28.00	28.17	234,922	-0.69(-2.38%)
Jun 08, 2020	28.43	28.86	28.35	28.85	240,646	+0.80(+2.84%)
Jun 05, 2020	28.29	28.45	27.81	28.05	443,524	+1.06(+3.91%)
Jun 04, 2020	26.46	27.02	26.14	27.00	411,191	+0.46(+1.75%)
Jun 03, 2020	26.07	26.74	26.07	26.53	503,570	+0.86(+3.36%)
Jun 02, 2020	25.48	25.84	25.38	25.67	300,872	+0.31(+1.21%)
Jun 01, 2020	25.12	25.49	24.95	25.37	1,401,093	+0.28(+1.11%)
May 29, 2020	25.28	25.33	24.81	25.09	424,002	-0.36(-1.42%)
May 28, 2020	26.06	26.06	25.41	25.45	597,310	-0.34(-1.33%)
May 27, 2020	25.84	26.08	25.46	25.79	589,177	+0.69(+2.73%)
May 26, 2020	25.15	25.43	25.06	25.11	369,050	+0.80(+3.28%)
May 22, 2020	24.40	24.40	24.04	24.31	404,479	-0.04(-0.15%)
May 21, 2020	23.93	24.45	23.87	24.35	302,994	+0.40(+1.66%)
May 20, 2020	23.75	24.12	23.67	23.95	492,507	+0.54(+2.30%)
May 19, 2020	23.79	23.84	23.39	23.41	381,163	-0.46(-1.94%)
May 18, 2020	23.37	24.02	23.37	23.87	485,071	+1.32(+5.84%)
May 15, 2020	22.20	22.60	21.97	22.56	546,963	+0.16(+0.70%)
May 14, 2020	21.62	22.42	21.15	22.40	511,189	+0.39(+1.77%)
May 13, 2020	22.85	22.85	21.87	22.01	415,462	-1.01(-4.39%)
May 12, 2020	23.95	24.02	23.02	23.02	2,191,503	-0.76(-3.20%)
May 11, 2020	23.86	24.04	23.47	23.78	431,592	-0.32(-1.35%)
May 08, 2020	23.91	24.12	23.59	24.11	264,906	+0.58(+2.48%)
May 07, 2020	22.96	23.90	22.96	23.52	556,269	+0.87(+3.85%)
May 06, 2020	23.58	23.66	22.62	22.65	383,438	-0.83(-3.51%)
May 05, 2020	23.58	23.98	23.46	23.47	234,810	+0.14(+0.60%)
May 04, 2020	23.07	23.41	22.77	23.34	511,962	+0.00(+0.00%)
May 01, 2020	23.64	23.67	23.20	23.34	245,060	-0.84(-3.49%)
Apr 30, 2020	24.62	24.77	24.16	24.18	403,134	-0.95(-3.80%)
Apr 29, 2020	24.87	25.29	24.72	25.13	655,651	+0.84(+3.47%)
Apr 28, 2020	24.48	24.72	24.16	24.29	708,577	+0.35(+1.47%)
Apr 27, 2020	23.26	24.06	23.26	23.94	214,205	+0.79(+3.40%)
Apr 24, 2020	23.01	23.23	22.69	23.15	235,137	+0.33(+1.46%)
Apr 23, 2020	23.16	23.36	22.82	22.82	412,374	-0.29(-1.24%)
Apr 22, 2020	23.58	23.58	23.04	23.10	509,360	+0.02(+0.08%)
Apr 21, 2020	23.34	23.61	23.03	23.09	252,444	-0.82(-3.41%)
Apr 20, 2020	24.16	24.26	23.61	23.90	186,292	-0.66(-2.68%)
Apr 17, 2020	24.31	24.67	24.12	24.56	202,563	+1.06(+4.50%)
Apr 16, 2020	23.81	23.82	23.20	23.50	281,714	-0.31(-1.29%)
Apr 15, 2020	24.44	24.44	23.75	23.81	218,733	-1.42(-5.62%)
Apr 14, 2020	25.35	25.68	24.94	25.23	1,804,894	+0.39(+1.57%)
Apr 13, 2020	25.63	25.63	24.62	24.84	281,470	-0.83(-3.22%)
Apr 09, 2020	24.90	25.89	24.90	25.66	548,689	+1.23(+5.05%)
Apr 08, 2020	23.58	24.58	23.37	24.43	298,653	+1.08(+4.65%)
Apr 07, 2020	23.87	24.52	23.33	23.34	328,237	+0.38(+1.66%)
Apr 06, 2020	22.28	23.09	22.28	22.96	316,908	+1.56(+7.28%)
Apr 03, 2020	21.85	22.08	21.18	21.41	186,923	-0.59(-2.70%)
Apr 02, 2020	21.66	22.60	21.54	22.00	203,088	+0.21(+0.98%)