S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	38.51	38.78	38.50	38.73	854,027	+0.40(+1.05%)
Mar 30, 2023	38.49	38.60	38.11	38.33	493,379	+0.06(+0.15%)
Mar 29, 2023	38.12	38.32	37.96	38.27	1,017,863	+0.57(+1.51%)
Mar 28, 2023	37.61	37.84	37.38	37.70	766,950	+0.04(+0.10%)
Mar 27, 2023	37.66	37.86	37.35	37.66	1,015,565	+0.54(+1.46%)
Mar 24, 2023	36.35	37.13	36.27	37.12	1,123,909	+0.21(+0.56%)
Mar 23, 2023	37.64	37.64	36.67	36.91	1,273,942	-0.64(-1.70%)
Mar 22, 2023	38.62	38.65	37.52	37.55	685,433	-1.05(-2.73%)
Mar 21, 2023	38.70	38.88	38.51	38.60	1,383,206	+0.80(+2.11%)
Mar 20, 2023	37.04	38.06	37.04	37.81	1,625,761	+1.09(+2.97%)
Mar 17, 2023	37.93	37.96	36.62	36.71	3,800,894	-1.56(-4.07%)
Mar 16, 2023	36.98	38.55	36.79	38.27	2,186,735	+1.06(+2.85%)
Mar 15, 2023	37.31	37.68	36.64	37.21	1,757,017	-1.26(-3.26%)
Mar 14, 2023	38.65	38.77	38.14	38.47	1,533,502	+0.83(+2.21%)
Mar 13, 2023	38.22	38.33	37.44	37.64	3,575,415	-1.45(-3.71%)
Mar 10, 2023	39.70	39.88	38.91	39.09	1,857,054	-0.92(-2.30%)
Mar 09, 2023	41.10	41.10	39.89	40.01	1,028,952	-1.11(-2.70%)
Mar 08, 2023	41.52	41.59	40.82	41.12	734,231	-0.31(-0.76%)
Mar 07, 2023	42.01	42.11	41.26	41.43	753,890	-0.60(-1.42%)
Mar 06, 2023	42.33	42.46	41.92	42.03	651,073	-0.27(-0.65%)
Mar 03, 2023	42.11	42.31	41.79	42.30	417,468	+0.25(+0.61%)
Mar 02, 2023	42.12	42.12	41.69	42.05	555,568	-0.31(-0.74%)
Mar 01, 2023	42.28	42.54	42.15	42.36	634,618	-0.10(-0.23%)
Feb 28, 2023	42.25	42.76	42.25	42.46	842,865	+0.25(+0.60%)
Feb 27, 2023	42.53	42.77	42.12	42.21	1,018,468	-0.07(-0.16%)
Feb 24, 2023	41.80	42.34	41.77	42.27	456,457	+0.13(+0.30%)
Feb 23, 2023	42.35	42.58	41.76	42.15	739,344	-0.01(-0.02%)
Feb 22, 2023	42.14	42.40	42.04	42.16	653,572	+0.01(+0.02%)
Feb 21, 2023	42.66	42.66	41.98	42.15	895,411	-0.88(-2.05%)
Feb 17, 2023	42.70	43.07	42.70	43.03	913,697	+0.22(+0.50%)
Feb 16, 2023	42.68	43.12	42.64	42.81	579,131	-0.27(-0.64%)
Feb 15, 2023	42.57	43.11	42.48	43.09	529,327	+0.34(+0.80%)
Feb 14, 2023	43.19	43.34	42.64	42.75	873,664	-0.50(-1.16%)
Feb 13, 2023	42.76	43.29	42.74	43.25	898,519	+0.54(+1.26%)
Feb 10, 2023	42.44	42.78	42.32	42.71	1,015,508	+0.26(+0.62%)
Feb 09, 2023	43.21	43.44	42.42	42.44	1,481,084	-0.52(-1.21%)
Feb 08, 2023	42.91	43.27	42.73	42.96	411,937	-0.17(-0.39%)
Feb 07, 2023	42.31	43.22	42.17	43.13	522,426	+0.72(+1.69%)
Feb 06, 2023	42.07	42.44	42.05	42.41	630,551	+0.18(+0.42%)
Feb 03, 2023	41.97	42.49	41.83	42.24	478,482	+0.05(+0.12%)
Feb 02, 2023	42.69	42.69	41.66	42.19	924,327	-0.28(-0.67%)
Feb 01, 2023	42.39	42.83	41.97	42.47	810,462	-0.14(-0.32%)
Jan 31, 2023	42.02	42.61	41.75	42.61	572,811	+0.69(+1.64%)
Jan 30, 2023	41.85	42.36	41.85	41.92	1,303,252	-0.10(-0.23%)
Jan 27, 2023	42.19	42.26	41.87	42.02	723,176	-0.26(-0.60%)
Jan 26, 2023	42.09	42.29	41.89	42.27	627,952	+0.34(+0.82%)
Jan 25, 2023	41.29	41.93	41.29	41.93	1,150,541	+0.37(+0.90%)
Jan 24, 2023	41.26	41.68	40.69	41.56	671,903	+0.25(+0.59%)
Jan 23, 2023	40.99	41.45	40.88	41.31	516,598	+0.31(+0.77%)
Jan 20, 2023	40.66	41.00	40.25	41.00	1,092,702	+0.43(+1.06%)
Jan 19, 2023	40.65	40.71	40.33	40.57	996,774	-0.36(-0.89%)
Jan 18, 2023	41.54	41.71	40.91	40.93	628,886	-0.62(-1.49%)
Jan 17, 2023	41.90	42.05	41.41	41.55	654,412	-0.40(-0.96%)
Jan 13, 2023	41.26	42.04	41.24	41.95	528,773	+0.39(+0.94%)
Jan 12, 2023	41.69	41.83	41.34	41.56	494,693	-0.04(-0.09%)
Jan 11, 2023	41.42	41.62	41.41	41.60	507,040	+0.25(+0.59%)
Jan 10, 2023	40.91	41.42	40.82	41.35	827,414	+0.47(+1.15%)
Jan 09, 2023	41.50	41.54	40.87	40.88	697,966	-0.55(-1.33%)
Jan 06, 2023	40.74	41.53	40.72	41.43	442,139	+1.01(+2.50%)
Jan 05, 2023	40.47	40.65	40.15	40.42	632,354	-0.19(-0.46%)
Jan 04, 2023	40.36	40.79	40.36	40.61	680,651	+0.46(+1.15%)
Jan 03, 2023	40.33	40.44	39.88	40.15	1,263,126	-0.01(-0.02%)
Dec 30, 2022	40.16	40.32	39.86	40.16	638,888	-0.24(-0.58%)
Dec 29, 2022	40.04	40.51	39.95	40.39	382,358	+0.50(+1.25%)
Dec 28, 2022	40.43	40.56	39.86	39.89	569,438	-0.50(-1.24%)
Dec 27, 2022	40.41	40.59	40.24	40.39	455,892	-0.01(-0.02%)
Dec 23, 2022	40.13	40.44	39.98	40.40	373,406	+0.26(+0.66%)
Dec 22, 2022	40.36	40.41	39.62	40.14	452,152	-0.38(-0.94%)
Dec 21, 2022	40.06	40.65	40.06	40.52	605,170	+0.71(+1.77%)
Dec 20, 2022	39.27	39.93	39.27	39.81	957,419	+0.60(+1.53%)
Dec 19, 2022	39.31	39.69	38.97	39.22	615,467	-0.15(-0.39%)
Dec 16, 2022	39.13	39.43	38.93	39.37	3,000,991	-0.19(-0.49%)
Dec 15, 2022	39.71	39.77	39.43	39.56	912,373	-0.62(-1.55%)
Dec 14, 2022	40.41	40.76	39.98	40.19	1,455,778	-0.17(-0.41%)
Dec 13, 2022	41.17	41.17	40.21	40.35	910,074	-0.09(-0.22%)
Dec 12, 2022	40.23	40.47	39.95	40.44	523,420	+0.24(+0.61%)
Dec 09, 2022	40.37	40.63	40.17	40.20	615,501	-0.28(-0.70%)
Dec 08, 2022	40.57	40.73	40.36	40.48	895,955	+0.10(+0.24%)
Dec 07, 2022	40.66	41.01	40.36	40.38	895,860	-0.41(-1.00%)
Dec 06, 2022	40.59	40.80	40.44	40.79	691,735	+0.14(+0.34%)
Dec 05, 2022	41.22	41.26	40.44	40.66	1,127,635	-0.86(-2.06%)
Dec 02, 2022	40.94	41.63	40.94	41.51	983,626	+0.20(+0.50%)
Dec 01, 2022	41.63	41.75	41.19	41.31	1,844,585	-0.21(-0.52%)
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%)