S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	109.64	109.90	108.97	109.02	496,778	-0.68(-0.62%)
Mar 30, 2021	109.76	110.04	109.40	109.70	397,829	+0.00(+0.00%)
Mar 29, 2021	109.58	110.36	109.17	109.70	434,960	-0.24(-0.22%)
Mar 26, 2021	108.82	109.95	108.62	109.94	494,565	+1.67(+1.54%)
Mar 25, 2021	106.36	108.49	105.77	108.27	659,667	+1.65(+1.55%)
Mar 24, 2021	106.57	108.11	106.57	106.62	731,294	+0.48(+0.45%)
Mar 23, 2021	106.81	107.20	105.81	106.14	660,067	-1.11(-1.03%)
Mar 22, 2021	107.45	107.51	106.80	107.24	409,998	-0.33(-0.31%)
Mar 19, 2021	107.95	108.22	106.87	107.58	811,247	-0.45(-0.42%)
Mar 18, 2021	108.66	109.34	107.74	108.03	643,978	-0.58(-0.53%)
Mar 17, 2021	108.84	108.97	108.08	108.61	349,454	-0.28(-0.26%)
Mar 16, 2021	109.56	109.56	108.58	108.89	622,115	-0.99(-0.90%)
Mar 15, 2021	109.33	109.93	108.69	109.88	767,609	+0.69(+0.63%)
Mar 12, 2021	108.29	109.26	108.28	109.19	614,958	+1.37(+1.27%)
Mar 11, 2021	108.15	108.64	107.68	107.83	491,247	-0.24(-0.22%)
Mar 10, 2021	106.52	108.47	106.52	108.07	658,651	+1.84(+1.74%)
Mar 09, 2021	107.12	107.56	106.22	106.22	572,484	-0.90(-0.84%)
Mar 08, 2021	105.88	107.87	105.61	107.12	630,078	+1.66(+1.57%)
Mar 05, 2021	103.31	105.74	102.95	105.46	1,709,478	+2.95(+2.87%)
Mar 04, 2021	103.58	104.34	101.55	102.52	711,944	-1.06(-1.02%)
Mar 03, 2021	103.26	104.54	103.06	103.57	852,963	+0.43(+0.42%)
Mar 02, 2021	103.54	103.82	102.90	103.14	666,918	-0.33(-0.32%)
Mar 01, 2021	102.80	104.22	102.80	103.47	907,329	+1.83(+1.80%)
Feb 26, 2021	103.15	103.20	101.55	101.64	1,014,284	-1.59(-1.54%)
Feb 25, 2021	104.86	105.28	102.98	103.22	690,464	-1.51(-1.45%)
Feb 24, 2021	103.68	104.95	103.56	104.74	680,796	+1.17(+1.13%)
Feb 23, 2021	103.31	103.82	102.94	103.56	555,392	+0.57(+0.55%)
Feb 22, 2021	102.08	103.30	101.98	102.99	361,082	+0.83(+0.82%)
Feb 19, 2021	102.09	102.50	102.01	102.16	294,234	+0.36(+0.35%)
Feb 18, 2021	101.89	102.17	101.59	101.80	261,247	-0.36(-0.35%)
Feb 17, 2021	101.86	102.33	101.55	102.16	440,181	+0.22(+0.22%)
Feb 16, 2021	102.47	102.50	101.78	101.94	488,528	-0.05(-0.05%)
Feb 12, 2021	101.61	102.10	101.44	101.98	579,201	+0.28(+0.27%)
Feb 11, 2021	102.09	102.24	100.98	101.71	321,689	-0.20(-0.20%)
Feb 10, 2021	101.82	102.21	101.40	101.91	466,557	+0.48(+0.47%)
Feb 09, 2021	101.19	101.66	100.82	101.44	1,001,214	+0.19(+0.19%)
Feb 08, 2021	100.76	101.29	100.55	101.24	4,363,106	+0.90(+0.90%)
Feb 05, 2021	100.09	100.50	99.93	100.34	353,538	+0.79(+0.79%)
Feb 04, 2021	98.68	99.66	98.47	99.55	326,728	+1.05(+1.06%)
Feb 03, 2021	98.17	98.66	97.65	98.51	467,576	+0.35(+0.36%)
Feb 02, 2021	98.10	98.74	97.76	98.16	435,831	+0.68(+0.70%)
Feb 01, 2021	97.33	97.67	96.37	97.48	626,411	+0.92(+0.95%)
Jan 29, 2021	98.02	98.43	96.30	96.56	774,776	-1.89(-1.92%)
Jan 28, 2021	98.83	99.72	98.39	98.45	511,356	+0.10(+0.10%)
Jan 27, 2021	98.72	99.32	97.96	98.35	571,933	-1.43(-1.43%)
Jan 26, 2021	100.43	100.56	99.49	99.78	1,135,066	-0.10(-0.10%)
Jan 25, 2021	99.14	100.24	98.86	99.88	490,872	+0.32(+0.32%)
Jan 22, 2021	99.01	99.76	98.60	99.56	474,764	-0.16(-0.16%)
Jan 21, 2021	100.58	100.78	99.62	99.72	547,854	-1.00(-0.99%)
Jan 20, 2021	100.53	100.87	100.08	100.72	416,053	+0.37(+0.37%)
Jan 19, 2021	100.83	100.88	100.24	100.35	402,292	+0.14(+0.14%)
Jan 15, 2021	100.25	100.56	99.16	100.22	571,134	-0.74(-0.74%)
Jan 14, 2021	100.71	101.50	100.55	100.96	418,796	+0.65(+0.65%)
Jan 13, 2021	100.70	100.83	100.08	100.31	1,322,944	-0.39(-0.38%)
Jan 12, 2021	99.94	100.86	99.70	100.69	1,170,423	+0.92(+0.92%)
Jan 11, 2021	98.96	100.04	98.71	99.77	1,008,178	+0.04(+0.04%)
Jan 08, 2021	100.16	100.16	98.66	99.74	583,889	-0.12(-0.12%)
Jan 07, 2021	100.22	100.33	99.56	99.86	458,684	+0.13(+0.13%)
Jan 06, 2021	97.16	100.32	97.16	99.73	769,786	+3.20(+3.32%)
Jan 05, 2021	95.86	97.20	95.69	96.53	526,707	+0.70(+0.73%)
Jan 04, 2021	97.45	97.47	95.09	95.83	789,804	-1.34(-1.38%)
Dec 31, 2020		97.17	97.17	97.17	469,630	+0.51(+0.53%)
Dec 30, 2020	96.22	97.07	96.22	96.66	469,630	+0.62(+0.65%)
Dec 29, 2020	97.10	97.21	95.72	96.03	640,754	-0.76(-0.79%)
Dec 28, 2020	96.82	97.53	96.63	96.79	488,395	+0.34(+0.35%)
Dec 24, 2020	96.33	96.45	95.72	96.45	339,366	+0.30(+0.31%)
Dec 23, 2020	96.01	96.67	95.89	96.15	539,039	+0.64(+0.67%)
Dec 22, 2020	95.81	95.82	95.27	95.51	3,307,747	-0.29(-0.31%)
Dec 21, 2020	95.40	95.93	94.47	95.80	959,359	-0.82(-0.84%)
Dec 18, 2020	97.53	97.86	96.23	96.62	1,307,101	-0.77(-0.79%)
Dec 17, 2020	97.39	97.56	97.07	97.39	1,376,770	+0.34(+0.35%)
Dec 16, 2020	97.60	97.69	96.81	97.06	325,004	-0.49(-0.50%)
Dec 15, 2020	96.50	97.63	96.24	97.55	431,204	+1.63(+1.70%)
Dec 14, 2020	97.66	97.98	95.92	95.92	769,476	-0.98(-1.01%)
Dec 11, 2020	96.44	97.07	96.22	96.90	334,048	-0.15(-0.16%)
Dec 10, 2020	96.81	97.19	96.51	97.06	414,124	-0.13(-0.13%)
Dec 09, 2020	97.20	97.58	96.67	97.18	741,138	+0.23(+0.23%)
Dec 08, 2020	95.90	97.16	95.90	96.96	749,803	+0.66(+0.69%)
Dec 07, 2020	96.78	96.85	96.03	96.29	1,264,414	-0.94(-0.96%)
Dec 04, 2020	95.89	97.23	95.89	97.23	399,845	+1.68(+1.76%)
Dec 03, 2020	95.37	96.09	95.25	95.55	551,564	+0.25(+0.26%)
Dec 02, 2020	94.87	95.43	94.66	95.30	447,879	+0.18(+0.19%)
Dec 01, 2020	95.45	96.16	94.99	95.12	694,045	+0.78(+0.83%)
Nov 30, 2020	95.71	95.71	94.20	94.34	601,527	-1.70(-1.77%)
Nov 27, 2020	96.70	96.70	95.79	96.04	776,365	-0.63(-0.65%)
Nov 25, 2020	97.37	97.37	96.34	96.67	534,851	-0.91(-0.93%)
Nov 24, 2020	96.27	97.69	96.22	97.57	623,424	+2.42(+2.54%)
Nov 23, 2020	94.47	95.50	94.33	95.16	1,325,896	+1.38(+1.47%)
Nov 20, 2020	93.99	94.27	93.52	93.78	500,962	-0.43(-0.45%)
Nov 19, 2020	93.86	94.28	93.23	94.20	450,705	+0.05(+0.06%)
Nov 18, 2020	95.92	96.09	94.15	94.15	539,383	-1.52(-1.59%)
Nov 17, 2020	95.56	96.03	94.65	95.67	481,026	-0.82(-0.85%)
Nov 16, 2020	96.05	96.50	95.24	96.48	2,794,018	+2.33(+2.47%)
Nov 13, 2020	92.69	94.33	92.64	94.16	567,750	+2.05(+2.23%)
Nov 12, 2020	93.18	93.20	91.24	92.10	614,372	-1.77(-1.89%)
Nov 11, 2020	95.24	95.24	93.38	93.88	578,698	-0.98(-1.03%)
Nov 10, 2020	92.83	95.12	92.79	94.86	1,037,332	+2.40(+2.60%)
Nov 09, 2020	92.15	94.62	91.98	92.46	944,373	+4.94(+5.65%)
Nov 06, 2020	88.30	88.64	87.29	87.51	429,333	-0.59(-0.67%)
Nov 05, 2020	87.30	88.65	87.27	88.10	575,741	+1.70(+1.97%)
Nov 04, 2020	87.58	88.29	86.35	86.40	1,286,499	-1.58(-1.80%)
Nov 03, 2020	87.43	88.42	87.37	87.99	956,355	+1.58(+1.83%)
Nov 02, 2020	85.03	86.50	84.64	86.40	929,882	+2.37(+2.82%)
Oct 30, 2020	83.65	84.37	83.11	84.03	947,791	+0.01(+0.01%)
Oct 29, 2020	83.25	84.63	82.36	84.02	935,266	+0.63(+0.75%)
Oct 28, 2020	84.50	85.19	83.33	83.40	860,566	-2.49(-2.90%)
Oct 27, 2020	87.33	87.38	85.89	85.89	516,289	-1.61(-1.84%)
Oct 26, 2020	88.12	88.16	86.63	87.50	668,596	-1.57(-1.77%)
Oct 23, 2020	89.17	89.48	88.46	89.07	448,368	+0.35(+0.40%)
Oct 22, 2020	87.59	88.78	87.50	88.71	518,892	+1.19(+1.36%)
Oct 21, 2020	87.47	88.09	87.42	87.52	539,190	-0.07(-0.08%)
Oct 20, 2020	87.49	88.37	87.36	87.59	705,830	+0.49(+0.56%)
Oct 19, 2020	88.56	88.79	86.97	87.10	550,294	-1.32(-1.49%)
Oct 16, 2020	88.58	88.89	88.15	88.42	640,259	-0.02(-0.02%)
Oct 15, 2020	87.15	88.55	86.96	88.44	623,624	+0.45(+0.52%)
Oct 14, 2020	88.23	88.90	87.88	87.99	555,465	-0.25(-0.28%)
Oct 13, 2020	88.88	89.15	87.98	88.23	585,165	-1.05(-1.18%)
Oct 12, 2020	88.91	89.54	88.76	89.29	565,011	+0.57(+0.65%)
Oct 09, 2020	89.28	89.49	88.55	88.71	524,619	-0.07(-0.08%)
Oct 08, 2020	88.13	88.81	88.08	88.79	579,563	+1.75(+2.02%)
Oct 07, 2020	86.60	87.41	86.52	87.03	554,605	+1.08(+1.26%)
Oct 06, 2020	86.66	87.82	85.83	85.95	869,126	-0.37(-0.43%)
Oct 05, 2020	85.49	86.44	85.49	86.32	646,520	+1.41(+1.66%)
Oct 02, 2020	82.91	85.32	82.89	84.91	728,172	+0.92(+1.09%)
Oct 01, 2020	84.20	84.60	83.39	84.00	741,353	+0.02(+0.02%)
Sep 30, 2020	83.69	84.68	83.32	83.98	569,038	+0.54(+0.64%)
Sep 29, 2020	84.16	84.20	82.97	83.44	417,599	-0.75(-0.89%)
Sep 28, 2020	83.69	84.65	83.69	84.19	818,960	+1.40(+1.69%)
Sep 25, 2020	81.54	82.98	81.37	82.79	663,475	+0.79(+0.96%)
Sep 24, 2020	81.61	82.92	80.91	82.00	944,961	+0.38(+0.47%)
Sep 23, 2020	83.61	84.01	81.61	81.61	705,636	-1.79(-2.15%)
Sep 22, 2020	83.33	84.11	82.90	83.41	979,437	+0.24(+0.28%)
Sep 21, 2020	84.32	84.32	82.31	83.17	847,281	-2.43(-2.83%)
Sep 18, 2020	86.57	86.70	85.28	85.60	438,796	-0.89(-1.03%)
Sep 17, 2020	85.74	86.74	85.24	86.49	588,196	-0.14(-0.16%)
Sep 16, 2020	86.31	87.51	86.10	86.63	494,101	+0.55(+0.64%)
Sep 15, 2020	86.67	86.91	85.94	86.07	351,482	-0.26(-0.30%)
Sep 14, 2020	85.92	86.69	85.65	86.34	428,764	+1.05(+1.23%)
Sep 11, 2020	85.26	85.66	84.63	85.29	683,439	+0.32(+0.38%)
Sep 10, 2020	86.31	86.43	84.88	84.97	588,110	-1.24(-1.43%)
Sep 09, 2020	85.87	86.81	85.70	86.20	717,706	+0.82(+0.96%)
Sep 08, 2020	86.74	86.74	85.14	85.38	689,221	-1.89(-2.17%)
Sep 04, 2020	87.89	88.23	86.25	87.28	747,162	+0.03(+0.03%)
Sep 03, 2020	88.57	89.53	86.67	87.25	836,414	-1.35(-1.53%)
Sep 02, 2020	87.31	88.81	87.11	88.60	693,103	+1.43(+1.65%)
Sep 01, 2020	86.74	87.17	86.28	87.17	511,544	+0.22(+0.25%)
Aug 31, 2020	87.75	87.75	86.92	86.95	1,057,959	-0.89(-1.02%)
Aug 28, 2020	87.64	87.88	86.95	87.84	401,619	+0.50(+0.57%)
Aug 27, 2020	86.91	87.90	86.87	87.35	648,659	+0.66(+0.76%)
Aug 26, 2020	87.06	87.06	86.42	86.69	811,913	-0.57(-0.65%)
Aug 25, 2020	87.89	88.06	86.95	87.26	588,552	-0.34(-0.39%)
Aug 24, 2020	86.51	87.60	86.16	87.60	472,843	+1.45(+1.69%)
Aug 21, 2020	86.13	86.39	85.78	86.15	499,807	-0.19(-0.22%)
Aug 20, 2020	86.39	86.77	86.10	86.34	476,758	-0.63(-0.73%)
Aug 19, 2020	87.51	87.89	86.81	86.97	505,080	-0.40(-0.45%)
Aug 18, 2020	87.92	88.02	87.26	87.37	481,147	-0.60(-0.69%)
Aug 17, 2020	88.21	88.37	87.74	87.97	421,833	-0.15(-0.17%)
Aug 14, 2020	87.73	88.54	87.46	88.12	678,674	+0.16(+0.18%)
Aug 13, 2020	88.29	88.58	87.82	87.96	586,343	-0.77(-0.86%)
Aug 12, 2020	89.05	89.22	88.36	88.73	662,566	+0.47(+0.53%)
Aug 11, 2020	88.96	89.74	88.03	88.26	673,974	+0.05(+0.06%)
Aug 10, 2020	87.27	88.39	87.27	88.20	669,587	+1.09(+1.25%)
Aug 07, 2020	85.34	87.13	85.34	87.11	536,157	+1.49(+1.74%)
Aug 06, 2020	85.46	85.94	85.24	85.62	450,856	-0.11(-0.13%)
Aug 05, 2020	85.46	86.00	85.38	85.73	534,537	+0.72(+0.85%)
Aug 04, 2020	84.41	85.04	84.29	85.01	598,090	+0.33(+0.39%)
Aug 03, 2020	84.55	84.82	83.99	84.68	488,557	+0.25(+0.30%)
Jul 31, 2020	84.41	84.51	83.18	84.42	765,004	-0.35(-0.42%)
Jul 30, 2020	85.02	85.18	83.96	84.78	603,450	-1.29(-1.50%)
Jul 29, 2020	85.09	86.23	84.98	86.07	432,803	+1.25(+1.47%)
Jul 28, 2020	84.82	85.43	84.65	84.82	688,097	-0.16(-0.19%)
Jul 27, 2020	84.72	85.02	84.06	84.98	564,994	+0.27(+0.32%)
Jul 24, 2020	85.15	85.62	84.56	84.71	397,518	-0.49(-0.57%)
Jul 23, 2020	85.02	85.71	84.74	85.20	1,115,001	+0.13(+0.15%)
Jul 22, 2020	84.38	85.13	84.16	85.07	539,377	+0.47(+0.55%)
Jul 21, 2020	83.80	85.03	83.75	84.60	1,164,783	+1.43(+1.71%)
Jul 20, 2020	84.14	84.23	83.08	83.18	537,345	-1.26(-1.50%)
Jul 17, 2020	84.69	85.02	84.21	84.44	597,109	+0.05(+0.06%)
Jul 16, 2020	84.13	85.09	83.84	84.39	945,344	-0.03(-0.03%)
Jul 15, 2020	84.15	84.72	83.66	84.41	1,206,461	+1.71(+2.07%)
Jul 14, 2020	81.48	82.77	81.08	82.70	922,282	+1.13(+1.38%)
Jul 13, 2020	81.87	82.83	81.30	81.57	949,225	+0.23(+0.29%)
Jul 10, 2020	79.65	81.39	79.65	81.34	975,234	+1.71(+2.15%)
Jul 09, 2020	81.36	81.47	79.06	79.62	1,061,314	-1.80(-2.22%)
Jul 08, 2020	81.62	82.08	80.81	81.43	693,958	-0.08(-0.10%)
Jul 07, 2020	82.19	82.25	81.36	81.51	867,590	-1.34(-1.61%)
Jul 06, 2020	83.54	83.83	82.50	82.84	799,072	+0.67(+0.81%)
Jul 02, 2020	82.85	83.63	82.01	82.18	1,156,539	+0.50(+0.61%)
Jul 01, 2020	82.37	82.82	81.46	81.68	972,091	-0.61(-0.75%)
Jun 30, 2020	81.09	82.67	80.99	82.29	1,296,039	+1.02(+1.25%)
Jun 29, 2020	79.87	81.36	79.68	81.27	920,994	+2.08(+2.62%)
Jun 26, 2020	80.62	80.67	79.01	79.20	846,348	-1.79(-2.21%)
Jun 25, 2020	79.92	81.04	79.42	80.99	1,487,339	+0.86(+1.07%)
Jun 24, 2020	81.91	81.99	79.46	80.13	1,707,389	-2.45(-2.97%)
Jun 23, 2020	83.63	83.88	82.55	82.58	760,922	-0.12(-0.14%)
Jun 22, 2020	82.45	82.99	81.52	82.70	961,197	-0.12(-0.14%)
Jun 19, 2020	84.63	84.68	82.35	82.82	1,207,739	-0.76(-0.91%)
Jun 18, 2020	82.94	84.12	82.76	83.58	769,606	+0.06(+0.08%)
Jun 17, 2020	84.71	84.71	83.40	83.51	695,386	-0.94(-1.11%)
Jun 16, 2020	85.50	85.78	83.24	84.45	1,474,710	+1.77(+2.15%)
Jun 15, 2020	79.70	83.24	79.08	82.68	1,040,553	+0.99(+1.22%)
Jun 12, 2020	83.05	83.31	79.83	81.69	1,648,753	+1.28(+1.59%)
Jun 11, 2020	83.07	83.49	80.19	80.40	1,480,811	-5.69(-6.61%)
Jun 10, 2020	88.32	88.32	86.09	86.09	685,496	-2.31(-2.61%)
Jun 09, 2020	88.95	89.01	87.95	88.40	817,658	-1.78(-1.98%)
Jun 08, 2020	89.30	90.19	89.17	90.19	902,508	+1.66(+1.87%)
Jun 05, 2020	88.39	89.76	88.13	88.53	1,383,506	+2.93(+3.42%)
Jun 04, 2020	84.79	85.64	84.22	85.60	589,929	+0.34(+0.40%)
Jun 03, 2020	83.78	85.57	83.75	85.26	1,046,445	+2.49(+3.01%)
Jun 02, 2020	82.45	83.07	82.32	82.77	1,262,236	+0.71(+0.86%)
Jun 01, 2020	81.42	82.57	81.29	82.06	531,710	+0.70(+0.86%)
May 29, 2020	81.25	81.67	80.14	81.36	909,164	-0.37(-0.45%)
May 28, 2020	83.26	83.31	81.43	81.73	1,048,793	-0.84(-1.02%)
May 27, 2020	82.11	82.66	81.15	82.57	754,903	+2.06(+2.56%)
May 26, 2020	80.02	81.11	79.97	80.51	929,820	+2.79(+3.58%)
May 22, 2020	77.82	77.89	77.04	77.73	594,462	-0.14(-0.18%)
May 21, 2020	77.74	78.51	77.45	77.87	866,803	-0.01(-0.01%)
May 20, 2020	77.43	78.30	77.36	77.88	717,985	+1.34(+1.76%)
May 19, 2020	77.89	77.99	76.48	76.53	831,614	-1.55(-1.98%)
May 18, 2020	76.52	78.58	76.52	78.08	1,371,674	+4.19(+5.67%)
May 15, 2020	73.34	73.93	72.59	73.89	715,587	+0.12(+0.16%)
May 14, 2020	71.76	73.82	70.26	73.78	944,671	+0.98(+1.34%)
May 13, 2020	74.73	74.76	72.21	72.80	1,084,978	-2.32(-3.09%)
May 12, 2020	77.78	77.94	75.12	75.12	790,548	-2.35(-3.03%)
May 11, 2020	77.61	78.12	76.55	77.47	1,247,717	-0.89(-1.13%)
May 08, 2020	77.07	78.43	76.88	78.35	750,418	+2.48(+3.27%)
May 07, 2020	75.84	77.03	75.73	75.87	1,045,570	+0.89(+1.18%)
May 06, 2020	76.53	76.82	74.94	74.98	817,329	-1.28(-1.68%)
May 05, 2020	76.95	77.67	76.21	76.27	952,420	+0.16(+0.21%)
May 04, 2020	75.51	76.18	74.67	76.10	1,007,859	-0.05(-0.07%)
May 01, 2020	77.52	77.52	75.77	76.16	811,371	-2.61(-3.31%)
Apr 30, 2020	79.95	80.14	78.59	78.76	1,306,281	-2.22(-2.74%)
Apr 29, 2020	80.82	81.55	80.20	80.99	1,165,530	+1.62(+2.04%)
Apr 28, 2020	79.68	80.42	78.90	79.36	1,123,990	+0.84(+1.07%)
Apr 27, 2020	76.85	78.85	76.76	78.52	1,012,795	+2.17(+2.84%)
Apr 24, 2020	75.79	76.62	75.11	76.36	629,181	+1.07(+1.43%)
Apr 23, 2020	75.52	76.56	75.10	75.28	893,179	+0.00(+0.00%)
Apr 22, 2020	75.75	75.94	74.95	75.28	955,435	+0.84(+1.13%)
Apr 21, 2020	74.64	75.25	74.00	74.44	810,374	-1.71(-2.25%)
Apr 20, 2020	76.65	77.54	75.90	76.15	893,215	-1.74(-2.23%)
Apr 17, 2020	77.04	78.16	76.70	77.89	925,798	+2.79(+3.71%)
Apr 16, 2020	75.24	75.50	73.95	75.10	1,116,757	+0.13(+0.17%)
Apr 15, 2020	75.97	76.07	74.52	74.98	1,072,811	-2.96(-3.79%)
Apr 14, 2020	77.33	78.30	77.05	77.93	1,086,628	+1.96(+2.58%)
Apr 13, 2020	77.79	77.84	75.41	75.97	1,151,785	-2.08(-2.66%)
Apr 09, 2020	77.07	78.94	76.99	78.05	1,687,938	+2.10(+2.76%)
Apr 08, 2020	73.78	76.37	72.99	75.95	1,002,633	+2.89(+3.96%)
Apr 07, 2020	74.81	75.69	73.04	73.06	1,475,729	+0.56(+0.77%)
Apr 06, 2020	70.69	73.09	70.54	72.50	1,580,400	+4.27(+6.26%)
Apr 03, 2020	69.31	70.00	67.42	68.23	916,644	-1.44(-2.07%)
Apr 02, 2020	67.94	70.56	67.68	69.67	1,462,804	+1.46(+2.14%)