FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	40.36	40.45	40.06	40.06	34,743,364	-0.40(-0.98%)
Apr 29, 2024	40.50	40.68	40.30	40.45	36,868,472	-0.06(-0.15%)
Apr 26, 2024	40.50	40.74	40.41	40.51	36,069,044	-0.06(-0.15%)
Apr 25, 2024	40.61	40.72	40.22	40.57	50,744,440	-0.24(-0.58%)
Apr 24, 2024	40.71	40.86	40.60	40.81	34,211,544	-0.01(-0.02%)
Apr 23, 2024	40.75	40.92	40.64	40.82	36,759,468	+0.26(+0.64%)
Apr 22, 2024	40.29	40.79	40.12	40.56	51,090,668	+0.49(+1.21%)
Apr 19, 2024	39.75	40.15	39.67	40.08	55,935,564	+0.55(+1.38%)
Apr 18, 2024	39.57	39.88	39.44	39.53	49,264,368	+0.14(+0.35%)
Apr 17, 2024	39.47	39.64	39.23	39.39	41,874,184	+0.10(+0.25%)
Apr 16, 2024	39.59	39.68	39.23	39.29	67,255,472	-0.27(-0.68%)
Apr 15, 2024	40.27	40.43	39.45	39.56	72,345,808	-0.20(-0.50%)
Apr 12, 2024	40.03	40.19	39.60	39.76	81,886,040	-0.54(-1.33%)
Apr 11, 2024	40.56	40.62	40.05	40.29	57,281,392	-0.29(-0.71%)
Apr 10, 2024	40.80	40.96	40.45	40.58	59,943,588	-0.62(-1.49%)
Apr 09, 2024	41.45	41.56	40.86	41.20	52,348,808	-0.24(-0.57%)
Apr 08, 2024	41.27	41.50	41.25	41.44	35,432,068	+0.18(+0.43%)
Apr 05, 2024	41.03	41.36	40.89	41.26	47,901,608	+0.39(+0.95%)
Apr 04, 2024	41.68	41.76	40.82	40.87	53,054,716	-0.47(-1.13%)
Apr 03, 2024	41.37	41.64	41.22	41.34	40,074,172	-0.02(-0.05%)
Apr 02, 2024	41.45	41.50	41.29	41.36	36,620,576	-0.22(-0.53%)
Apr 01, 2024	41.84	41.88	41.49	41.57	37,781,732	-0.23(-0.55%)
Mar 28, 2024	41.62	41.90	41.55	41.80	41,805,560	+0.23(+0.55%)
Mar 27, 2024	41.29	41.58	41.18	41.57	37,311,296	+0.49(+1.18%)
Mar 26, 2024	41.10	41.21	40.96	41.09	30,362,012	+0.14(+0.34%)
Mar 25, 2024	41.08	41.15	40.95	40.95	32,025,440	-0.16(-0.39%)
Mar 22, 2024	41.63	41.72	41.08	41.11	32,291,598	-0.48(-1.15%)
Mar 21, 2024	41.35	41.68	41.30	41.58	49,579,636	+0.34(+0.82%)
Mar 20, 2024	40.71	41.28	40.64	41.25	52,652,056	+0.49(+1.19%)
Mar 19, 2024	40.59	40.78	40.57	40.76	37,024,688	+0.20(+0.49%)
Mar 18, 2024	40.47	44.32	40.27	40.56	39,511,112	+0.23(+0.57%)
Mar 15, 2024	40.14	40.52	40.07	40.33	68,337,936	-0.04(-0.10%)
Mar 14, 2024	40.71	40.79	40.15	40.37	66,301,020	-0.33(-0.80%)
Mar 13, 2024	40.48	40.71	40.45	40.70	43,966,028	+0.30(+0.73%)
Mar 12, 2024	40.32	40.52	40.18	40.40	53,801,024	+0.17(+0.42%)
Mar 11, 2024	40.01	40.27	39.94	40.23	36,638,500	+0.07(+0.17%)
Mar 08, 2024	40.15	40.37	40.11	40.16	47,805,160	+0.07(+0.17%)
Mar 07, 2024	40.30	40.38	39.94	40.09	35,905,120	-0.06(-0.15%)
Mar 06, 2024	40.00	40.27	39.82	40.15	59,123,280	+0.21(+0.52%)
Mar 05, 2024	39.80	40.17	39.80	39.94	51,346,496	+0.01(+0.02%)
Mar 04, 2024	39.77	40.04	39.76	39.94	54,020,300	+0.10(+0.25%)
Mar 01, 2024	39.88	39.96	39.70	39.84	41,259,720	-0.05(-0.12%)
Feb 29, 2024	40.00	40.09	39.72	39.89	38,036,160	-0.02(-0.05%)
Feb 28, 2024	39.68	40.04	39.66	39.91	40,485,588	+0.15(+0.37%)
Feb 27, 2024	39.69	39.77	39.49	39.76	43,572,920	+0.11(+0.27%)
Feb 26, 2024	39.81	40.07	39.58	39.65	38,805,652	-0.20(-0.50%)
Feb 23, 2024	39.80	40.01	39.77	39.85	42,680,480	+0.20(+0.50%)
Feb 22, 2024	39.41	39.79	39.34	39.65	55,795,348	+0.45(+1.16%)
Feb 21, 2024	39.03	39.19	38.89	39.19	41,236,716	+0.12(+0.30%)
Feb 20, 2024	38.91	39.21	38.87	39.07	40,382,560	-0.11(-0.28%)
Feb 16, 2024	39.28	39.36	39.10	39.18	38,331,860	-0.14(-0.35%)
Feb 15, 2024	38.78	39.40	38.77	39.32	58,764,128	+0.66(+1.71%)
Feb 14, 2024	38.52	38.69	38.37	38.66	59,384,236	+0.37(+0.96%)
Feb 13, 2024	38.52	38.62	37.99	38.29	63,661,992	-0.52(-1.35%)
Feb 12, 2024	38.64	38.99	38.55	38.82	40,400,044	+0.18(+0.46%)
Feb 09, 2024	38.48	38.65	38.38	38.64	51,257,916	+0.11(+0.28%)
Feb 08, 2024	38.50	38.64	38.28	38.53	47,869,012	-0.15(-0.38%)
Feb 07, 2024	38.60	38.72	38.33	38.68	39,439,064	+0.29(+0.75%)
Feb 06, 2024	38.26	38.45	38.21	38.39	41,505,724	+0.08(+0.21%)
Feb 05, 2024	38.32	38.44	38.14	38.31	37,745,040	-0.23(-0.59%)
Feb 02, 2024	38.25	38.72	38.23	38.54	63,290,488	+0.16(+0.41%)
Feb 01, 2024	38.25	38.41	37.82	38.38	64,149,836	+0.06(+0.15%)
Jan 31, 2024	38.72	39.01	38.30	38.32	66,415,784	-0.47(-1.22%)
Jan 30, 2024	38.35	38.84	38.33	38.80	43,687,648	+0.48(+1.26%)
Jan 29, 2024	38.10	38.34	38.00	38.31	44,666,836	+0.10(+0.26%)
Jan 26, 2024	38.02	38.28	37.98	38.21	39,060,244	+0.14(+0.36%)
Jan 25, 2024	38.04	38.12	37.84	38.08	51,254,048	+0.19(+0.50%)
Jan 24, 2024	37.90	38.10	37.86	37.89	44,403,700	+0.15(+0.39%)
Jan 23, 2024	37.66	37.77	37.58	37.74	46,769,960	+0.06(+0.16%)
Jan 22, 2024	37.66	37.87	37.60	37.68	52,400,464	+0.18(+0.47%)
Jan 19, 2024	37.05	37.55	36.93	37.50	60,094,848	+0.59(+1.61%)
Jan 18, 2024	36.80	36.94	36.53	36.91	42,525,068	+0.06(+0.16%)
Jan 17, 2024	36.60	37.00	36.58	36.85	39,142,020	-0.07(-0.19%)
Jan 16, 2024	36.86	36.99	36.71	36.92	44,533,108	-0.26(-0.69%)
Jan 12, 2024	37.42	37.56	37.02	37.18	41,804,832	-0.07(-0.19%)
Jan 11, 2024	37.33	37.38	36.95	37.25	49,580,968	-0.14(-0.37%)
Jan 10, 2024	37.27	37.41	37.15	37.38	37,507,388	+0.06(+0.16%)
Jan 09, 2024	37.36	37.37	37.21	37.32	36,742,704	-0.24(-0.63%)
Jan 08, 2024	37.33	37.58	37.14	37.56	39,540,588	+0.24(+0.64%)
Jan 05, 2024	37.17	37.52	37.15	37.32	45,363,412	+0.16(+0.43%)
Jan 04, 2024	37.15	37.46	37.10	37.17	37,306,696	+0.15(+0.40%)
Jan 03, 2024	37.17	37.23	36.96	37.02	47,434,912	-0.32(-0.85%)
Jan 02, 2024	37.08	37.35	37.01	37.33	31,704,084	+0.16(+0.43%)
Dec 29, 2023	37.29	37.34	37.07	37.18	30,562,638	-0.12(-0.32%)
Dec 28, 2023	37.13	37.37	37.12	37.30	25,594,018	+0.11(+0.29%)
Dec 27, 2023	36.99	37.19	36.93	37.19	33,262,536	+0.12(+0.32%)
Dec 26, 2023	36.95	37.14	36.89	37.07	18,039,308	+0.15(+0.40%)
Dec 22, 2023	36.95	37.07	36.78	36.92	30,701,538	+0.08(+0.21%)
Dec 21, 2023	36.64	36.85	36.51	36.84	27,832,228	+0.36(+0.98%)
Dec 20, 2023	37.05	37.14	36.48	36.48	53,323,136	-0.66(-1.78%)
Dec 19, 2023	36.85	37.16	36.75	37.15	32,869,510	+0.28(+0.75%)
Dec 18, 2023	36.93	37.00	36.83	36.87	43,922,264	+0.12(+0.33%)
Dec 15, 2023	36.66	36.83	36.59	36.75	70,381,976	-0.22(-0.59%)
Dec 14, 2023	36.89	37.10	36.77	36.96	67,950,296	+0.36(+0.99%)
Dec 13, 2023	36.03	36.64	35.96	36.60	57,352,168	+0.58(+1.61%)
Dec 12, 2023	35.85	36.03	35.70	36.02	37,851,500	+0.26(+0.72%)
Dec 11, 2023	35.56	35.83	35.56	35.76	31,660,566	+0.22(+0.61%)
Dec 08, 2023	35.32	35.61	35.28	35.55	33,757,840	+0.19(+0.53%)
Dec 07, 2023	35.28	35.38	35.19	35.36	26,489,056	+0.17(+0.48%)
Dec 06, 2023	35.57	35.70	35.14	35.19	36,199,304	-0.18(-0.50%)
Dec 05, 2023	35.44	35.45	35.21	35.37	40,157,948	-0.18(-0.50%)
Dec 04, 2023	35.38	35.68	35.34	35.55	42,039,996	-0.04(-0.11%)
Dec 01, 2023	35.26	35.63	35.20	35.59	52,108,468	+0.27(+0.75%)
Nov 30, 2023	35.01	35.32	34.89	35.32	37,932,768	+0.39(+1.13%)
Nov 29, 2023	34.78	35.13	34.78	34.93	37,250,300	+0.25(+0.71%)
Nov 28, 2023	34.65	34.80	34.59	34.68	39,968,840	-0.01(-0.03%)
Nov 27, 2023	34.68	34.75	34.61	34.69	35,587,288	-0.12(-0.34%)
Nov 24, 2023	34.70	34.86	34.69	34.81	13,384,486	+0.11(+0.31%)
Nov 22, 2023	34.64	34.77	34.58	34.70	33,260,704	+0.14(+0.40%)
Nov 21, 2023	34.53	34.65	34.50	34.56	27,731,226	-0.02(-0.06%)
Nov 20, 2023	34.40	34.66	34.32	34.58	37,897,004	+0.14(+0.40%)
Nov 17, 2023	34.40	34.45	34.31	34.45	32,504,916	+0.18(+0.52%)
Nov 16, 2023	34.23	34.30	34.12	34.27	33,746,744	+0.14(+0.40%)
Nov 15, 2023	34.00	34.23	33.99	34.13	35,556,848	+0.19(+0.55%)
Nov 14, 2023	33.68	34.13	33.68	33.94	55,182,004	+0.63(+1.89%)
Nov 13, 2023	33.24	33.40	33.20	33.31	28,783,878	-0.05(-0.15%)
Nov 10, 2023	33.15	33.39	32.95	33.36	35,730,064	+0.37(+1.13%)
Nov 09, 2023	33.23	33.28	32.92	32.99	34,891,672	-0.14(-0.42%)
Nov 08, 2023	33.08	33.16	32.92	33.13	31,534,078	+0.04(+0.12%)
Nov 07, 2023	33.04	33.17	32.98	33.09	27,889,734	-0.05(-0.15%)
Nov 06, 2023	33.32	33.37	32.96	33.14	41,245,416	-0.10(-0.30%)
Nov 03, 2023	33.12	33.39	33.11	33.23	59,887,812	+0.43(+1.32%)
Nov 02, 2023	32.34	32.82	32.28	32.80	48,176,420	+0.76(+2.36%)
Nov 01, 2023	31.90	32.17	31.82	32.04	52,601,408	+0.21(+0.65%)
Oct 31, 2023	31.55	31.85	31.49	31.84	41,719,476	+0.34(+1.09%)
Oct 30, 2023	31.16	31.57	31.08	31.49	49,779,560	+0.55(+1.78%)
Oct 27, 2023	31.47	31.51	30.85	30.94	74,435,368	-0.57(-1.81%)
Oct 26, 2023	31.50	31.83	31.45	31.51	56,958,772	-0.07(-0.22%)
Oct 25, 2023	31.58	31.80	31.49	31.58	60,444,680	-0.12(-0.37%)
Oct 24, 2023	31.63	31.84	31.53	31.70	36,412,420	+0.22(+0.69%)
Oct 23, 2023	31.61	31.84	31.45	31.48	56,829,980	-0.20(-0.62%)
Oct 20, 2023	32.16	32.22	31.65	31.68	61,180,948	-0.49(-1.53%)
Oct 19, 2023	32.55	32.72	32.15	32.17	67,786,560	-0.43(-1.33%)
Oct 18, 2023	33.01	33.04	32.54	32.61	47,708,924	-0.57(-1.72%)
Oct 17, 2023	32.87	33.39	32.86	33.18	42,608,892	+0.16(+0.48%)
Oct 16, 2023	32.92	33.18	32.85	33.02	46,328,836	+0.34(+1.05%)
Oct 13, 2023	32.81	33.11	32.50	32.67	54,089,356	+0.07(+0.21%)
Oct 12, 2023	32.91	32.91	32.38	32.61	42,670,484	-0.21(-0.63%)
Oct 11, 2023	32.86	32.99	32.57	32.81	36,325,952	+0.05(+0.15%)
Oct 10, 2023	32.62	32.97	32.62	32.76	45,468,548	+0.24(+0.73%)
Oct 09, 2023	32.21	32.60	32.18	32.53	62,388,188	+0.02(+0.06%)
Oct 06, 2023	32.09	32.69	31.99	32.51	54,958,692	+0.28(+0.85%)
Oct 05, 2023	32.00	32.29	31.93	32.23	42,073,540	+0.15(+0.46%)
Oct 04, 2023	31.86	32.10	31.69	32.08	40,793,408	+0.24(+0.74%)
Oct 03, 2023	32.20	32.29	31.72	31.85	53,777,856	-0.51(-1.58%)
Oct 02, 2023	32.53	32.61	32.18	32.36	50,154,284	-0.28(-0.84%)
Sep 29, 2023	33.10	33.15	32.56	32.63	53,729,040	-0.30(-0.93%)
Sep 28, 2023	32.73	33.06	32.72	32.94	64,677,852	+0.24(+0.72%)
Sep 27, 2023	32.84	32.84	32.42	32.70	54,784,404	-0.05(-0.15%)
Sep 26, 2023	32.95	33.10	32.69	32.75	46,921,168	-0.44(-1.33%)
Sep 25, 2023	33.05	33.22	33.06	33.20	40,795,824	+0.08(+0.24%)
Sep 22, 2023	33.42	33.45	33.12	33.12	42,372,020	-0.26(-0.77%)
Sep 21, 2023	33.82	33.82	33.37	33.37	48,892,860	-0.56(-1.65%)
Sep 20, 2023	34.29	34.40	33.92	33.93	32,130,816	-0.24(-0.69%)
Sep 19, 2023	34.24	34.30	33.95	34.17	36,708,164	-0.04(-0.11%)
Sep 18, 2023	34.07	34.26	33.96	34.21	32,990,612	+0.09(+0.27%)
Sep 15, 2023	34.07	34.32	34.05	34.12	52,885,136	-0.18(-0.51%)
Sep 14, 2023	34.21	34.34	34.04	34.29	67,060,632	+0.31(+0.92%)
Sep 13, 2023	34.13	34.17	33.85	33.98	32,663,156	+0.00(+0.00%)
Sep 12, 2023	33.74	34.22	33.70	33.98	49,627,192	+0.23(+0.67%)
Sep 11, 2023	33.75	33.93	33.67	33.75	29,564,126	+0.16(+0.47%)
Sep 08, 2023	33.56	33.66	33.42	33.60	40,575,060	+0.07(+0.20%)
Sep 07, 2023	33.48	33.67	33.43	33.53	48,641,816	-0.09(-0.26%)
Sep 06, 2023	33.55	33.68	33.37	33.62	36,456,796	-0.02(-0.06%)
Sep 05, 2023	33.94	34.08	33.63	33.64	39,596,556	-0.34(-1.01%)
Sep 01, 2023	33.88	34.08	33.85	33.98	41,936,084	+0.30(+0.90%)
Aug 31, 2023	33.90	33.90	33.64	33.67	28,578,072	-0.13(-0.38%)
Aug 30, 2023	33.83	34.00	33.73	33.80	34,561,164	+0.02(+0.06%)
Aug 29, 2023	33.45	33.79	33.40	33.78	44,301,260	+0.30(+0.91%)
Aug 28, 2023	33.40	33.60	33.37	33.48	36,064,152	+0.19(+0.56%)
Aug 25, 2023	33.27	33.42	33.02	33.29	41,192,232	+0.16(+0.47%)
Aug 24, 2023	33.20	33.61	33.14	33.14	36,531,772	-0.12(-0.35%)
Aug 23, 2023	32.99	33.26	32.94	33.25	30,982,152	+0.32(+0.98%)
Aug 22, 2023	33.25	33.29	32.89	32.93	44,040,032	-0.31(-0.94%)
Aug 21, 2023	33.33	33.40	32.98	33.24	32,981,350	-0.04(-0.12%)
Aug 18, 2023	33.06	33.38	33.03	33.28	41,725,976	-0.01(-0.03%)
Aug 17, 2023	33.57	33.62	33.20	33.29	39,005,308	-0.17(-0.50%)
Aug 16, 2023	33.45	33.71	33.42	33.46	34,267,604	-0.05(-0.15%)
Aug 15, 2023	33.85	33.89	33.47	33.51	58,675,168	-0.63(-1.84%)
Aug 14, 2023	34.11	34.20	33.98	34.13	24,289,082	-0.07(-0.20%)
Aug 11, 2023	34.03	34.26	33.94	34.20	28,095,124	+0.07(+0.20%)
Aug 10, 2023	34.28	34.54	34.05	34.13	38,894,280	+0.03(+0.09%)
Aug 09, 2023	34.34	34.44	34.07	34.11	39,089,544	-0.25(-0.74%)
Aug 08, 2023	34.22	34.39	33.96	34.36	38,034,740	-0.31(-0.90%)
Aug 07, 2023	34.41	34.73	34.40	34.67	33,804,580	+0.48(+1.40%)
Aug 04, 2023	34.30	34.63	34.16	34.19	36,953,784	-0.14(-0.40%)
Aug 03, 2023	34.11	34.41	34.01	34.33	32,533,694	+0.02(+0.06%)
Aug 02, 2023	34.31	34.43	34.12	34.31	49,954,392	-0.29(-0.85%)
Aug 01, 2023	34.54	34.63	34.42	34.61	27,044,236	+0.00(+0.00%)
Jul 31, 2023	34.55	34.71	34.46	34.61	29,210,278	+0.13(+0.37%)
Jul 28, 2023	34.68	34.70	34.29	34.48	33,106,870	+0.07(+0.20%)
Jul 27, 2023	34.85	34.94	34.36	34.41	44,990,864	-0.44(-1.26%)
Jul 26, 2023	34.61	34.96	34.56	34.85	36,384,120	+0.21(+0.59%)
Jul 25, 2023	34.77	34.85	34.62	34.64	37,127,460	-0.23(-0.65%)
Jul 24, 2023	34.56	34.98	34.55	34.87	32,974,000	+0.33(+0.96%)
Jul 21, 2023	34.71	34.73	34.45	34.54	31,256,980	-0.12(-0.34%)
Jul 20, 2023	34.34	34.66	34.33	34.65	46,740,496	+0.25(+0.74%)
Jul 19, 2023	34.25	34.54	34.24	34.40	46,578,560	+0.15(+0.43%)
Jul 18, 2023	33.95	34.28	33.90	34.25	48,150,552	+0.38(+1.13%)
Jul 17, 2023	33.51	33.97	33.51	33.87	39,366,756	+0.32(+0.96%)
Jul 14, 2023	34.02	34.03	33.50	33.55	49,057,060	-0.23(-0.67%)
Jul 13, 2023	33.70	33.83	33.65	33.77	41,254,196	+0.12(+0.35%)
Jul 12, 2023	33.71	33.90	33.56	33.66	47,512,880	+0.22(+0.64%)
Jul 11, 2023	33.17	33.48	33.10	33.44	34,459,276	+0.39(+1.19%)
Jul 10, 2023	32.91	33.23	32.88	33.05	27,823,274	+0.15(+0.45%)
Jul 07, 2023	32.71	33.18	32.71	32.90	34,190,080	+0.05(+0.15%)
Jul 06, 2023	32.86	32.89	32.57	32.85	46,764,300	-0.28(-0.86%)
Jul 05, 2023	33.01	33.22	32.91	33.14	40,666,584	-0.07(-0.21%)
Jul 03, 2023	33.02	33.30	32.97	33.20	19,528,616	+0.19(+0.56%)
Jun 30, 2023	32.95	33.16	32.89	33.02	45,699,844	+0.28(+0.87%)
Jun 29, 2023	32.34	32.73	32.30	32.73	48,750,184	+0.56(+1.74%)
Jun 28, 2023	32.22	32.23	32.03	32.18	37,379,520	-0.08(-0.24%)
Jun 27, 2023	32.06	32.32	32.04	32.25	35,063,764	+0.25(+0.80%)
Jun 26, 2023	32.02	32.26	31.91	32.00	26,264,792	-0.07(-0.21%)
Jun 23, 2023	31.96	32.18	31.85	32.07	36,353,552	-0.14(-0.43%)
Jun 22, 2023	32.40	32.41	32.10	32.21	39,844,852	-0.25(-0.78%)
Jun 21, 2023	32.42	32.62	32.32	32.46	36,711,912	-0.04(-0.12%)
Jun 20, 2023	32.53	32.59	32.30	32.50	51,741,664	-0.24(-0.75%)
Jun 16, 2023	32.96	32.99	32.71	32.74	51,133,860	-0.07(-0.21%)
Jun 15, 2023	32.28	32.89	32.25	32.81	53,569,432	+0.43(+1.32%)
Jun 14, 2023	32.59	32.75	32.28	32.38	58,735,736	-0.13(-0.39%)
Jun 13, 2023	32.29	32.65	32.25	32.51	47,258,032	+0.20(+0.60%)
Jun 12, 2023	32.35	32.44	32.07	32.32	34,687,796	-0.01(-0.03%)
Jun 09, 2023	32.26	32.46	32.24	32.32	34,893,920	+0.01(+0.03%)
Jun 08, 2023	32.24	32.36	32.06	32.32	37,682,236	-0.03(-0.09%)
Jun 07, 2023	32.25	32.41	32.05	32.34	49,692,948	+0.13(+0.39%)
Jun 06, 2023	31.79	32.27	31.77	32.22	47,411,192	+0.40(+1.26%)
Jun 05, 2023	31.93	32.02	31.67	31.82	54,914,856	-0.17(-0.52%)
Jun 02, 2023	31.60	32.10	31.60	31.98	67,431,328	+0.68(+2.18%)
Jun 01, 2023	31.14	31.37	30.94	31.30	49,882,956	+0.33(+1.07%)
May 31, 2023	31.12	31.14	30.71	30.97	69,379,624	-0.33(-1.06%)
May 30, 2023	31.36	31.43	31.09	31.30	59,378,072	-0.01(-0.03%)
May 26, 2023	31.13	31.39	31.08	31.31	45,310,824	+0.25(+0.82%)
May 25, 2023	30.99	31.16	30.87	31.06	42,713,820	-0.01(-0.03%)
May 24, 2023	31.24	31.27	31.00	31.07	47,788,652	-0.41(-1.30%)
May 23, 2023	31.71	31.88	31.45	31.48	43,291,724	-0.37(-1.16%)
May 22, 2023	31.90	31.96	31.65	31.85	36,184,004	+0.06(+0.18%)
May 19, 2023	32.00	32.10	31.64	31.79	41,157,348	-0.14(-0.43%)
May 18, 2023	31.63	31.96	31.52	31.93	43,308,660	+0.23(+0.74%)
May 17, 2023	31.31	31.78	31.24	31.69	48,011,892	+0.62(+2.01%)
May 16, 2023	31.30	31.38	31.05	31.07	32,034,112	-0.29(-0.93%)
May 15, 2023	31.16	31.42	31.11	31.36	34,375,588	+0.25(+0.81%)
May 12, 2023	31.44	31.44	30.90	31.11	37,352,408	-0.13(-0.41%)
May 11, 2023	31.09	31.28	30.95	31.23	37,626,472	-0.05(-0.16%)
May 10, 2023	31.66	31.73	31.00	31.28	40,696,752	-0.18(-0.56%)
May 09, 2023	31.34	31.58	31.27	31.46	30,493,614	-0.12(-0.37%)
May 08, 2023	31.70	31.81	31.54	31.57	35,619,168	+0.05(+0.15%)
May 05, 2023	31.27	31.57	31.22	31.53	56,423,844	+0.76(+2.47%)
May 04, 2023	30.89	31.06	30.48	30.76	77,995,464	-0.40(-1.28%)
May 03, 2023	31.56	31.72	31.14	31.16	67,278,176	-0.36(-1.14%)
May 02, 2023	32.13	32.14	31.23	31.53	78,131,376	-0.73(-2.27%)