Vaneck Fallen Angel High Yield Bond ETF (NQ: ANGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	28.91	28.92	28.88	28.89	2,494,586	-0.07(-0.23%)
Oct 28, 2021	28.92	28.96	28.89	28.96	2,108,085	+0.10(+0.33%)
Oct 27, 2021	28.86	28.91	28.83	28.86	1,521,663	+0.03(+0.09%)
Oct 26, 2021	28.80	28.84		28.84	1,432,508	+0.06(+0.21%)
Oct 25, 2021	28.73	28.78	28.70	28.78	737,576	+0.04(+0.15%)
Oct 22, 2021	28.78	28.78	28.70	28.73	1,983,807	-0.05(-0.18%)
Oct 21, 2021	28.79	28.84	28.75	28.78	3,398,464	+0.04(+0.15%)
Oct 20, 2021	28.76	28.78	28.73	28.74	1,133,769	-0.03(-0.09%)
Oct 19, 2021	28.76	28.78	28.71	28.77	853,300	+0.02(+0.06%)
Oct 18, 2021	28.72	28.75	28.68	28.75	1,017,349	-0.01(-0.03%)
Oct 15, 2021	28.80	28.81	28.72	28.76	1,779,245	-0.07(-0.24%)
Oct 14, 2021	28.72	28.83	28.70	28.83	1,581,725	+0.16(+0.55%)
Oct 13, 2021	28.60	28.67	28.57	28.67	1,573,746	+0.09(+0.31%)
Oct 12, 2021	28.52	28.59	28.51	28.58	1,198,479	+0.14(+0.49%)
Oct 11, 2021	28.53	28.57	28.43	28.44	2,107,404	-0.10(-0.34%)
Oct 08, 2021	28.67	28.67	28.54	28.54	1,392,566	-0.13(-0.46%)
Oct 07, 2021	28.71	28.74	28.65	28.67	2,982,892	-0.02(-0.06%)
Oct 06, 2021	28.64	28.69	28.59	28.69	2,981,638	+0.00(+0.00%)
Oct 05, 2021	28.78	28.78	28.68	28.69	1,665,388	-0.05(-0.18%)
Oct 04, 2021	28.84	28.84	28.71	28.74	3,395,324	-0.07(-0.24%)
Oct 01, 2021	28.84	28.86	28.75	28.81	3,009,757	+0.02(+0.08%)
Sep 30, 2021	28.81	28.84	28.78	28.79	2,031,163	-0.04(-0.15%)
Sep 29, 2021	28.80	28.86	28.80	28.83	1,727,946	+0.07(+0.24%)
Sep 28, 2021	28.86	28.86	28.75	28.76	2,942,017	-0.19(-0.66%)
Sep 27, 2021	28.93	28.96	28.90	28.95	953,149	-0.03(-0.09%)
Sep 24, 2021	28.96	29.01	28.94	28.98	1,911,772	-0.05(-0.18%)
Sep 23, 2021	29.06	29.08	29.01	29.03	1,346,551	+0.01(+0.03%)
Sep 22, 2021	29.00	29.06	28.98	29.02	1,205,079	+0.04(+0.15%)
Sep 21, 2021	28.99	29.00	28.93	28.98	1,343,233	+0.01(+0.03%)
Sep 20, 2021	28.95	28.99	28.91	28.97	947,126	-0.09(-0.30%)
Sep 17, 2021	29.08	29.08	29.02	29.06	2,270,761	-0.06(-0.21%)
Sep 16, 2021	29.10	29.12	29.04	29.12	1,234,476	+0.00(+0.00%)
Sep 15, 2021	29.11	29.12	29.07	29.12	978,101	+0.07(+0.24%)
Sep 14, 2021	29.04	29.07	29.04	29.05	1,208,509	+0.02(+0.06%)
Sep 13, 2021	29.02	29.03	28.97	29.03	1,177,841	+0.06(+0.21%)
Sep 10, 2021	29.05	29.06	28.95	28.97	2,175,380	-0.02(-0.06%)
Sep 09, 2021	28.97	29.02	28.97	28.99	1,046,901	+0.01(+0.05%)
Sep 08, 2021	28.94	28.99	28.93	28.97	1,439,970	+0.04(+0.14%)
Sep 07, 2021	29.00	29.00	28.93	28.93	955,816	-0.10(-0.33%)
Sep 03, 2021	29.01	29.06	29.00	29.03	939,001	+0.02(+0.06%)
Sep 02, 2021	29.02	29.05	29.01	29.01	1,191,264	+0.03(+0.12%)
Sep 01, 2021	28.93	29.00	28.90	28.98	2,326,003	+0.08(+0.29%)
Aug 31, 2021	28.90	28.91	28.87	28.89	5,287,386	+0.02(+0.06%)
Aug 30, 2021	28.81	28.89	28.80	28.88	1,361,816	+0.07(+0.24%)
Aug 27, 2021	28.74	28.83	28.72	28.81	1,967,323	+0.08(+0.27%)
Aug 26, 2021	28.75	28.75	28.66	28.73	1,824,355	+0.01(+0.03%)
Aug 25, 2021	28.71	28.75	28.70	28.72	2,143,643	+0.02(+0.06%)
Aug 24, 2021	28.64	28.71	28.63	28.70	3,923,969	+0.10(+0.36%)
Aug 23, 2021	28.61	28.63	28.56	28.60	2,026,418	+0.07(+0.24%)
Aug 20, 2021	28.48	28.54	28.46	28.53	1,415,704	+0.06(+0.21%)
Aug 19, 2021	28.49	28.50	28.43	28.47	2,603,381	+0.01(+0.03%)
Aug 18, 2021	28.55	28.57	28.45	28.46	1,582,630	-0.08(-0.27%)
Aug 17, 2021	28.57	28.59	28.53	28.54	1,724,012	-0.07(-0.24%)
Aug 16, 2021	28.59	28.61	28.57	28.61	1,208,980	+0.00(+0.00%)
Aug 13, 2021	28.56	28.61	28.55	28.61	485,726	+0.09(+0.30%)
Aug 12, 2021	28.51	28.54	28.49	28.52	1,069,263	-0.01(-0.03%)
Aug 11, 2021	28.43	28.53	28.43	28.53	1,537,015	+0.12(+0.43%)
Aug 10, 2021	28.52	28.52	28.41	28.41	2,120,337	-0.11(-0.40%)
Aug 09, 2021	28.56	28.56	28.49	28.52	832,032	-0.04(-0.15%)
Aug 06, 2021	28.61	28.61	28.54	28.56	844,422	-0.03(-0.12%)
Aug 05, 2021	28.56	28.61	28.56	28.60	1,084,963	+0.05(+0.18%)
Aug 04, 2021	28.55	28.58	28.52	28.55	966,205	-0.03(-0.09%)
Aug 03, 2021	28.60	28.61	28.53	28.57	1,844,534	-0.02(-0.06%)
Aug 02, 2021	28.64	28.68	28.57	28.59	2,459,139	-0.05(-0.19%)
Jul 30, 2021	28.64	28.66	28.62	28.64	2,396,125	+0.02(+0.06%)
Jul 29, 2021	28.60	28.66	28.60	28.63	1,131,281	+0.04(+0.15%)
Jul 28, 2021	28.56	28.60	28.53	28.58	1,646,357	+0.02(+0.06%)
Jul 27, 2021	28.59	28.59	28.52	28.57	1,556,684	-0.04(-0.15%)
Jul 26, 2021	28.62	28.64	28.59	28.61	1,893,176	-0.01(-0.03%)
Jul 23, 2021	28.58	28.64	28.58	28.62	885,941	+0.03(+0.12%)
Jul 22, 2021	28.56	28.62	28.53	28.58	1,140,740	+0.06(+0.21%)
Jul 21, 2021	28.48	28.54	28.46	28.52	1,627,517	+0.09(+0.30%)
Jul 20, 2021	28.41	28.48	28.37	28.44	1,536,095	+0.05(+0.18%)
Jul 19, 2021	28.49	28.52	28.33	28.39	2,047,635	-0.18(-0.64%)
Jul 16, 2021	28.61	28.61	28.55	28.57	799,590	-0.05(-0.18%)
Jul 15, 2021	28.62	28.63	28.57	28.62	1,790,667	-0.02(-0.06%)
Jul 14, 2021	28.63	28.67	28.58	28.64	1,494,274	+0.03(+0.12%)
Jul 13, 2021	28.67	28.69	28.58	28.60	1,147,265	-0.07(-0.24%)
Jul 12, 2021	28.71	28.71	28.66	28.67	1,231,940	-0.01(-0.03%)
Jul 09, 2021	28.67	28.70	28.66	28.68	1,959,880	+0.02(+0.06%)
Jul 08, 2021	28.63	28.68	28.59	28.66	3,026,133	-0.03(-0.12%)
Jul 07, 2021	28.68	28.70	28.64	28.70	1,144,005	+0.03(+0.12%)
Jul 06, 2021	28.56	28.66	28.55	28.66	2,033,302	+0.11(+0.39%)
Jul 02, 2021	28.51	28.57	28.48	28.55	2,063,240	+0.08(+0.27%)
Jul 01, 2021	28.46	28.48	28.44	28.47	5,251,616	+0.09(+0.31%)
Jun 30, 2021	28.36	28.38	28.34	28.38	1,532,881	+0.05(+0.18%)
Jun 29, 2021	28.30	28.33	28.28	28.33	2,432,940	+0.05(+0.18%)
Jun 28, 2021	28.26	28.28	28.22	28.28	2,298,744	+0.06(+0.21%)
Jun 25, 2021	28.24	28.25	28.20	28.22	972,823	+0.03(+0.12%)
Jun 24, 2021	28.19	28.19	28.16	28.18	1,298,117	+0.08(+0.28%)
Jun 23, 2021	28.14	28.18	28.11	28.11	1,829,058	-0.03(-0.09%)
Jun 22, 2021	28.11	28.15	28.08	28.13	1,678,263	+0.03(+0.09%)
Jun 21, 2021	28.08	28.11	28.05	28.11	1,691,793	+0.03(+0.12%)
Jun 18, 2021	28.03	28.07	27.95	28.07	987,656	+0.02(+0.06%)
Jun 17, 2021	28.04	28.08	28.01	28.05	1,153,126	+0.07(+0.25%)
Jun 16, 2021	28.06	28.10	27.93	27.99	3,611,287	-0.08(-0.28%)
Jun 15, 2021	28.05	28.06	28.00	28.06	1,300,120	+0.03(+0.09%)
Jun 14, 2021	28.07	28.07	28.00	28.04	1,693,628	-0.02(-0.06%)
Jun 11, 2021	28.05	28.08	28.02	28.05	1,067,665	+0.02(+0.06%)
Jun 10, 2021	27.99	28.05	27.99	28.04	1,237,593	+0.06(+0.22%)
Jun 09, 2021	27.97	27.99	27.95	27.98	1,500,030	+0.04(+0.15%)
Jun 08, 2021	27.94	27.94	27.88	27.93	1,008,359	+0.08(+0.28%)
Jun 07, 2021	27.83	27.87	27.82	27.86	907,691	+0.04(+0.15%)
Jun 04, 2021	27.80	27.85	27.78	27.81	1,600,601	+0.06(+0.22%)
Jun 03, 2021	27.74	27.79	27.72	27.75	1,187,049	-0.04(-0.16%)
Jun 02, 2021	27.78	27.81	27.76	27.80	1,037,159	+0.04(+0.14%)
Jun 01, 2021	27.71	27.78	27.68	27.76	3,165,746	+0.07(+0.26%)
May 28, 2021	27.66	27.71	27.65	27.68	2,960,156	+0.03(+0.12%)
May 27, 2021	27.66	27.70	27.64	27.65	1,228,132	-0.01(-0.03%)
May 26, 2021	27.63	27.67	27.62	27.66	2,057,228	+0.03(+0.09%)
May 25, 2021	27.64	27.67	27.62	27.63	1,849,980	-0.01(-0.03%)
May 24, 2021	27.57	27.65	27.56	27.64	1,310,499	+0.08(+0.28%)
May 21, 2021	27.55	27.58	27.50	27.56	1,200,955	+0.04(+0.16%)
May 20, 2021	27.45	27.56	27.45	27.52	1,714,469	+0.09(+0.31%)
May 19, 2021	27.44	27.50	27.38	27.44	3,114,004	-0.12(-0.44%)
May 18, 2021	27.59	27.61	27.54	27.56	1,297,742	-0.03(-0.12%)
May 17, 2021	27.62	27.65	27.56	27.59	1,231,900	-0.03(-0.12%)
May 14, 2021	27.60	27.66	27.57	27.62	1,860,009	+0.09(+0.31%)
May 13, 2021	27.50	27.60	27.50	27.54	3,281,266	+0.03(+0.13%)
May 12, 2021	27.59	27.64	27.49	27.50	3,031,463	-0.16(-0.59%)
May 11, 2021	27.62	27.68	27.58	27.67	1,335,991	-0.03(-0.12%)
May 10, 2021	27.74	27.76	27.68	27.70	3,599,566	-0.04(-0.15%)
May 07, 2021	27.75	27.76	27.72	27.74	1,821,347	+0.03(+0.12%)
May 06, 2021	27.72	27.73	27.65	27.71	2,167,600	+0.00(+0.00%)
May 05, 2021	27.64	27.71	27.63	27.71	2,182,743	+0.07(+0.25%)
May 04, 2021	27.64	27.65	27.57	27.64	2,379,680	+0.02(+0.06%)
May 03, 2021	27.63	27.64	27.57	27.62	2,788,046	+0.03(+0.12%)
Apr 30, 2021	27.60	27.62	27.57	27.59	1,071,989	+0.00(+0.00%)
Apr 29, 2021	27.60	27.63	27.54	27.59	1,885,909	+0.03(+0.09%)
Apr 28, 2021	27.56	27.60	27.52	27.57	3,571,751	+0.03(+0.09%)
Apr 27, 2021	27.60	27.60	27.54	27.54	2,425,708	+0.00(+0.00%)
Apr 26, 2021	27.60	27.61	27.54	27.54	1,341,823	-0.02(-0.08%)
Apr 23, 2021	27.54	27.59	27.52	27.56	1,065,335	+0.06(+0.20%)
Apr 22, 2021	27.55	27.55	27.47	27.51	1,189,270	-0.03(-0.09%)
Apr 21, 2021	27.45	27.53	27.43	27.53	1,568,379	+0.05(+0.19%)
Apr 20, 2021	27.45	27.51	27.44	27.48	1,427,109	-0.03(-0.12%)
Apr 19, 2021	27.51	27.52	27.48	27.52	1,627,689	-0.03(-0.09%)
Apr 16, 2021	27.57	27.60	27.52	27.54	988,172	-0.02(-0.06%)
Apr 15, 2021	27.51	27.57	27.48	27.56	1,622,500	+0.15(+0.53%)
Apr 14, 2021	27.45	27.46	27.39	27.41	1,832,903	-0.02(-0.06%)
Apr 13, 2021	27.34	27.45	27.34	27.43	1,547,335	+0.06(+0.22%)
Apr 12, 2021	27.42	27.43	27.34	27.37	1,346,793	-0.08(-0.28%)
Apr 09, 2021	27.44	27.47	27.41	27.45	1,054,945	-0.03(-0.09%)
Apr 08, 2021	27.49	27.51	27.45	27.47	2,244,416	+0.03(+0.09%)
Apr 07, 2021	27.47	27.47	27.43	27.45	1,763,390	+0.02(+0.06%)
Apr 06, 2021	27.43	27.46	27.40	27.43	5,292,358	+0.03(+0.12%)
Apr 05, 2021	27.38	27.40	27.35	27.40	1,630,926	+0.00(+0.00%)
Apr 01, 2021	27.34	27.41	27.29	27.40	6,421,080	+0.14(+0.53%)
Mar 31, 2021	27.19	27.30	27.18	27.25	2,811,424	+0.08(+0.28%)
Mar 30, 2021	27.14	27.18	27.12	27.18	2,783,098	-0.03(-0.09%)
Mar 29, 2021	27.18	27.23	27.13	27.20	2,083,660	-0.03(-0.09%)
Mar 26, 2021	27.13	27.23	27.10	27.23	3,553,165	+0.11(+0.41%)
Mar 25, 2021	27.06	27.12	26.98	27.12	3,756,503	+0.03(+0.09%)
Mar 24, 2021	27.03	27.13	27.02	27.09	2,691,932	+0.11(+0.41%)
Mar 23, 2021	26.94	27.01	26.91	26.98	4,327,563	+0.06(+0.22%)
Mar 22, 2021	26.85	26.94	26.83	26.92	2,330,766	+0.14(+0.51%)
Mar 19, 2021	26.74	26.78	26.65	26.78	3,001,197	+0.06(+0.22%)
Mar 18, 2021	26.84	26.87	26.69	26.72	2,037,718	-0.26(-0.95%)
Mar 17, 2021	26.97	27.07	26.89	26.98	1,660,740	-0.03(-0.13%)
Mar 16, 2021	27.07	27.08	26.98	27.01	1,693,069	-0.07(-0.25%)
Mar 15, 2021	27.05	27.08	27.01	27.08	1,690,909	-0.01(-0.03%)
Mar 12, 2021	27.15	27.16	27.05	27.09	1,711,672	-0.12(-0.44%)
Mar 11, 2021	27.17	27.24	27.16	27.21	4,118,910	+0.11(+0.41%)
Mar 10, 2021	27.06	27.13	27.04	27.10	1,536,336	+0.05(+0.19%)
Mar 09, 2021	27.13	27.17	27.03	27.05	4,396,893	+0.03(+0.09%)
Mar 08, 2021	27.21	27.23	27.01	27.02	2,073,327	-0.21(-0.78%)
Mar 05, 2021	27.20	27.25	27.11	27.23	5,727,173	+0.08(+0.28%)
Mar 04, 2021	27.32	27.40	27.09	27.16	2,331,681	-0.14(-0.50%)
Mar 03, 2021	27.41	27.41	27.28	27.29	3,554,178	-0.13(-0.47%)
Mar 02, 2021	27.52	27.53	27.41	27.42	1,816,970	-0.07(-0.25%)
Mar 01, 2021	27.40	27.53	27.36	27.49	4,708,474	+0.21(+0.77%)
Feb 26, 2021	27.37	27.37	27.17	27.28	6,317,697	+0.07(+0.25%)
Feb 25, 2021	27.48	27.51	27.18	27.21	6,689,641	-0.35(-1.27%)
Feb 24, 2021	27.51	27.58	27.48	27.56	4,469,190	-0.01(-0.03%)
Feb 23, 2021	27.48	27.59	27.42	27.57	4,092,905	+0.04(+0.15%)
Feb 22, 2021	27.59	27.61	27.52	27.53	8,671,260	-0.11(-0.40%)
Feb 19, 2021	27.66	27.66	27.59	27.64	987,489	+0.04(+0.15%)
Feb 18, 2021	27.60	27.64	27.56	27.59	1,211,810	-0.09(-0.31%)
Feb 17, 2021	27.60	27.68	27.59	27.68	2,171,967	+0.03(+0.09%)
Feb 16, 2021	27.66	27.67	27.60	27.65	5,057,923	-0.09(-0.34%)
Feb 12, 2021	27.66	27.75	27.65	27.75	3,872,838	+0.07(+0.25%)
Feb 11, 2021	27.65	27.68	27.61	27.68	1,522,419	+0.07(+0.25%)
Feb 10, 2021	27.64	27.64	27.54	27.61	2,286,336	+0.01(+0.03%)
Feb 09, 2021	27.62	27.65	27.59	27.60	1,242,014	-0.03(-0.12%)
Feb 08, 2021	27.57	27.64	27.54	27.64	2,072,911	+0.10(+0.37%)
Feb 05, 2021	27.59	27.60	27.53	27.54	5,306,461	+0.09(+0.31%)
Feb 04, 2021	27.43	27.51	27.43	27.45	1,709,108	+0.03(+0.12%)
Feb 03, 2021	27.39	27.44	27.35	27.42	3,428,028	+0.03(+0.12%)
Feb 02, 2021	27.32	27.38	27.29	27.38	2,224,111	+0.17(+0.63%)
Feb 01, 2021	27.22	27.26	27.17	27.21	4,021,072	+0.03(+0.12%)
Jan 29, 2021	27.23	27.29	27.12	27.18	4,659,947	-0.05(-0.19%)
Jan 28, 2021	27.24	27.32	27.22	27.23	3,065,418	+0.07(+0.25%)
Jan 27, 2021	27.20	27.24	27.08	27.16	4,026,473	-0.08(-0.28%)
Jan 26, 2021	27.26	27.27	27.22	27.24	2,748,160	-0.01(-0.03%)
Jan 25, 2021	27.23	27.26	27.13	27.25	1,461,389	+0.02(+0.06%)
Jan 22, 2021	27.16	27.27	27.15	27.23	1,139,913	-0.14(-0.53%)
Jan 21, 2021	27.47	27.49	27.35	27.37	2,857,430	-0.12(-0.43%)
Jan 20, 2021	27.43	27.49	27.41	27.49	1,900,388	+0.14(+0.53%)
Jan 19, 2021	27.33	27.37	27.26	27.35	1,779,615	+0.08(+0.31%)
Jan 15, 2021	27.30	27.32	27.23	27.26	2,133,164	-0.04(-0.16%)
Jan 14, 2021	27.31	27.32	27.25	27.31	2,856,214	+0.06(+0.22%)
Jan 13, 2021	27.13	27.27	27.13	27.25	1,744,243	+0.09(+0.34%)
Jan 12, 2021	27.11	27.17	27.06	27.15	2,528,497	+0.05(+0.19%)
Jan 11, 2021	27.16	27.19	27.10	27.10	3,185,258	-0.16(-0.59%)
Jan 08, 2021	27.29	27.30	27.18	27.26	1,381,441	-0.01(-0.03%)
Jan 07, 2021	27.25	27.30	27.18	27.27	2,176,230	+0.10(+0.37%)
Jan 06, 2021	27.17	27.26	27.12	27.17	2,984,215	-0.03(-0.12%)
Jan 05, 2021	27.15	27.24	27.15	27.21	1,932,694	+0.05(+0.19%)
Jan 04, 2021	27.23	27.23	27.03	27.15	2,842,853	-0.05(-0.19%)
Dec 31, 2020		27.21	27.21	27.21	1,738,941	+0.01(+0.03%)
Dec 30, 2020	27.15	27.24	27.14	27.20	1,738,941	+0.05(+0.19%)
Dec 29, 2020	27.25	27.25	27.12	27.15	1,457,824	-0.02(-0.07%)
Dec 28, 2020	27.12	27.20	27.12	27.17	1,496,532	+0.04(+0.16%)
Dec 24, 2020	27.09	27.14	27.09	27.12	992,912	+0.07(+0.25%)
Dec 23, 2020	26.95	27.06	26.95	27.06	1,265,893	+0.15(+0.56%)
Dec 22, 2020	26.92	26.93	26.88	26.90	1,017,857	+0.03(+0.09%)
Dec 21, 2020	26.88	26.91	26.80	26.88	1,017,465	-0.06(-0.22%)
Dec 18, 2020	27.01	27.02	26.90	26.94	2,580,363	-0.03(-0.09%)
Dec 17, 2020	27.00	27.01	26.95	26.96	1,775,381	+0.06(+0.22%)
Dec 16, 2020	26.95	26.98	26.85	26.90	1,549,444	-0.02(-0.06%)
Dec 15, 2020	26.91	26.95	26.84	26.92	2,312,607	+0.08(+0.31%)
Dec 14, 2020	26.93	26.94	26.77	26.84	1,817,333	-0.05(-0.19%)
Dec 11, 2020	26.90	26.91	26.79	26.89	1,612,446	-0.03(-0.13%)
Dec 10, 2020	26.84	26.95	26.81	26.92	1,259,920	+0.08(+0.31%)
Dec 09, 2020	26.99	26.99	26.79	26.84	1,846,298	-0.10(-0.38%)
Dec 08, 2020	26.96	26.96	26.89	26.94	1,077,566	+0.07(+0.25%)
Dec 07, 2020	26.92	26.92	26.84	26.87	3,450,440	-0.01(-0.03%)
Dec 04, 2020	26.80	26.89	26.78	26.88	2,306,371	+0.13(+0.47%)
Dec 03, 2020	26.75	26.81	26.72	26.75	2,466,772	+0.05(+0.19%)
Dec 02, 2020	26.56	26.72	26.52	26.70	3,377,201	+0.16(+0.60%)
Dec 01, 2020	26.58	26.58	26.48	26.54	1,845,127	+0.07(+0.25%)
Nov 30, 2020	26.51	26.51	26.39	26.47	1,436,227	+0.01(+0.03%)
Nov 27, 2020	26.47	26.49	26.44	26.47	1,100,705	+0.04(+0.16%)
Nov 25, 2020	26.41	26.48	26.39	26.42	1,053,024	+0.03(+0.13%)
Nov 24, 2020	26.42	26.44	26.37	26.39	1,004,984	+0.13(+0.48%)
Nov 23, 2020	26.21	26.29	26.19	26.26	920,060	+0.11(+0.42%)
Nov 20, 2020	26.16	26.21	26.14	26.16	1,158,493	-0.08(-0.29%)
Nov 19, 2020	26.11	26.23	26.05	26.23	1,004,088	+0.20(+0.78%)
Nov 18, 2020	26.14	26.17	26.03	26.03	1,045,206	-0.03(-0.13%)
Nov 17, 2020	25.99	26.11	25.95	26.06	1,007,848	+0.05(+0.19%)
Nov 16, 2020	25.95	26.03	25.90	26.01	703,619	+0.20(+0.78%)
Nov 13, 2020	25.79	25.82	25.73	25.81	846,605	+0.04(+0.16%)
Nov 12, 2020	25.86	25.89	25.72	25.77	1,079,427	-0.12(-0.46%)
Nov 11, 2020	25.97	26.07	25.89	25.89	2,718,588	-0.02(-0.06%)
Nov 10, 2020	25.88	25.96	25.85	25.90	2,217,974	+0.00(+0.00%)
Nov 09, 2020	26.15	26.22	25.89	25.90	1,716,549	+0.24(+0.95%)
Nov 06, 2020	25.74	25.76	25.55	25.66	3,461,093	-0.03(-0.13%)
Nov 05, 2020	25.73	25.77	25.65	25.69	1,751,487	+0.10(+0.39%)
Nov 04, 2020	25.40	25.65	25.40	25.59	3,890,217	+0.33(+1.30%)
Nov 03, 2020	25.17	25.28	25.10	25.26	1,432,365	+0.22(+0.87%)