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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		26.91	26.91	26.91	1,758,011	+0.01(+0.03%)
Dec 30, 2020	26.86	26.94	26.84	26.90	1,758,011	+0.05(+0.19%)
Dec 29, 2020	26.95	26.95	26.83	26.85	1,473,811	-0.02(-0.07%)
Dec 28, 2020	26.83	26.90	26.83	26.87	1,512,958	+0.04(+0.16%)
Dec 24, 2020	26.80	26.85	26.79	26.83	1,003,810	+0.07(+0.25%)
Dec 23, 2020	26.65	26.76	26.65	26.76	1,279,787	+0.15(+0.56%)
Dec 22, 2020	26.63	26.64	26.59	26.61	1,029,028	+0.02(+0.09%)
Dec 21, 2020	26.59	26.62	26.51	26.59	1,028,632	-0.06(-0.22%)
Dec 18, 2020	26.72	26.73	26.60	26.65	2,608,684	-0.03(-0.09%)
Dec 17, 2020	26.70	26.72	26.65	26.67	1,794,866	+0.06(+0.22%)
Dec 16, 2020	26.66	26.69	26.55	26.61	1,566,450	-0.02(-0.06%)
Dec 15, 2020	26.62	26.66	26.55	26.63	2,337,990	+0.08(+0.31%)
Dec 14, 2020	26.64	26.65	26.48	26.55	1,837,280	-0.05(-0.19%)
Dec 11, 2020	26.61	26.62	26.50	26.60	1,630,143	-0.03(-0.13%)
Dec 10, 2020	26.55	26.66	26.52	26.63	1,273,749	+0.08(+0.31%)
Dec 09, 2020	26.70	26.70	26.50	26.55	1,866,562	-0.10(-0.38%)
Dec 08, 2020	26.67	26.67	26.60	26.65	1,089,393	+0.07(+0.25%)
Dec 07, 2020	26.63	26.63	26.55	26.58	3,488,311	-0.01(-0.03%)
Dec 04, 2020	26.51	26.60	26.49	26.59	2,331,685	+0.13(+0.47%)
Dec 03, 2020	26.46	26.52	26.43	26.46	2,493,846	+0.05(+0.19%)
Dec 02, 2020	26.27	26.43	26.24	26.41	3,414,268	+0.16(+0.60%)
Dec 01, 2020	26.29	26.29	26.19	26.25	1,865,379	+0.07(+0.25%)
Nov 30, 2020	26.22	26.22	26.10	26.19	1,452,015	+0.01(+0.03%)
Nov 27, 2020	26.19	26.20	26.15	26.18	1,112,805	+0.04(+0.16%)
Nov 25, 2020	26.12	26.20	26.10	26.14	1,064,599	+0.03(+0.13%)
Nov 24, 2020	26.13	26.15	26.09	26.10	1,016,031	+0.12(+0.48%)
Nov 23, 2020	25.93	26.01	25.90	25.98	930,173	+0.11(+0.42%)
Nov 20, 2020	25.88	25.93	25.85	25.87	1,171,228	-0.07(-0.29%)
Nov 19, 2020	25.83	25.95	25.77	25.95	1,015,125	+0.20(+0.78%)
Nov 18, 2020	25.85	25.89	25.75	25.75	1,056,696	-0.03(-0.13%)
Nov 17, 2020	25.70	25.83	25.67	25.78	1,018,926	+0.05(+0.19%)
Nov 16, 2020	25.66	25.75	25.62	25.73	711,353	+0.20(+0.78%)
Nov 13, 2020	25.50	25.54	25.45	25.53	855,911	+0.04(+0.16%)
Nov 12, 2020	25.58	25.61	25.44	25.49	1,091,293	-0.12(-0.45%)
Nov 11, 2020	25.69	25.79	25.60	25.60	2,748,472	-0.02(-0.06%)
Nov 10, 2020	25.60	25.68	25.57	25.62	2,242,354	+0.00(+0.00%)
Nov 09, 2020	25.86	25.94	25.61	25.62	1,735,418	+0.24(+0.95%)
Nov 06, 2020	25.46	25.48	25.28	25.38	3,499,139	-0.03(-0.13%)
Nov 05, 2020	25.45	25.49	25.37	25.41	1,770,740	+0.10(+0.39%)
Nov 04, 2020	25.12	25.37	25.12	25.31	3,932,979	+0.32(+1.30%)
Nov 03, 2020	24.90	25.01	24.83	24.99	1,448,110	+0.22(+0.87%)
Nov 02, 2020	24.83	24.83	24.68	24.77	2,275,928	+0.02(+0.09%)
Oct 30, 2020	24.70	24.76	24.55	24.75	2,280,585	+0.07(+0.27%)
Oct 29, 2020	24.64	24.72	24.55	24.68	2,084,777	+0.02(+0.10%)
Oct 28, 2020	24.75	24.75	24.59	24.66	3,231,932	-0.28(-1.13%)
Oct 27, 2020	24.96	24.98	24.86	24.94	2,184,957	+0.02(+0.10%)
Oct 26, 2020	24.93	24.99	24.85	24.92	830,110	-0.07(-0.30%)
Oct 23, 2020	25.05	25.09	24.95	24.99	1,116,804	+0.04(+0.17%)
Oct 22, 2020	24.88	24.98	24.83	24.95	945,902	+0.07(+0.27%)
Oct 21, 2020	24.89	24.93	24.82	24.88	675,864	+0.00(+0.00%)
Oct 20, 2020	24.81	24.90	24.79	24.88	734,750	+0.09(+0.37%)
Oct 19, 2020	24.86	24.91	24.73	24.79	1,160,217	-0.03(-0.13%)
Oct 16, 2020	24.96	24.96	24.81	24.83	840,380	-0.07(-0.27%)
Oct 15, 2020	24.81	24.92	24.77	24.89	651,495	-0.08(-0.33%)
Oct 14, 2020	25.04	25.06	24.89	24.97	2,841,988	-0.05(-0.20%)
Oct 13, 2020	25.07	25.10	24.99	25.02	622,383	-0.07(-0.26%)
Oct 12, 2020	25.01	25.14	25.00	25.09	1,005,673	+0.12(+0.50%)
Oct 09, 2020	24.96	25.00	24.91	24.97	1,351,323	+0.07(+0.27%)
Oct 08, 2020	24.91	24.91	24.84	24.90	735,076	+0.10(+0.40%)
Oct 07, 2020	24.82	24.86	24.77	24.80	1,020,238	+0.04(+0.17%)
Oct 06, 2020	24.77	24.88	24.70	24.76	4,020,552	+0.02(+0.10%)
Oct 05, 2020	24.59	24.74	24.59	24.73	2,921,402	+0.17(+0.71%)
Oct 02, 2020	24.51	24.61	24.45	24.56	4,082,833	-0.05(-0.20%)
Oct 01, 2020	24.61	24.63	24.54	24.61	2,485,989	+0.09(+0.36%)
Sep 30, 2020	24.41	24.55	24.41	24.52	776,923	+0.13(+0.54%)
Sep 29, 2020	24.38	24.40	24.31	24.39	942,483	+0.01(+0.03%)
Sep 28, 2020	24.32	24.41	24.29	24.38	481,819	+0.12(+0.48%)
Sep 25, 2020	24.23	24.32	24.15	24.27	1,470,879	+0.02(+0.07%)
Sep 24, 2020	24.32	24.38	24.21	24.25	3,297,891	-0.16(-0.64%)
Sep 23, 2020	24.68	24.69	24.38	24.41	1,192,477	-0.22(-0.90%)
Sep 22, 2020	24.60	24.64	24.50	24.63	1,284,113	+0.07(+0.27%)
Sep 21, 2020	24.70	24.72	24.52	24.56	3,044,713	-0.23(-0.93%)
Sep 18, 2020	24.87	24.90	24.75	24.79	1,332,499	-0.03(-0.13%)
Sep 17, 2020	24.74	24.87	24.66	24.83	1,268,840	+0.02(+0.10%)
Sep 16, 2020	24.86	24.89	24.72	24.80	2,352,735	+0.02(+0.10%)
Sep 15, 2020	24.74	24.79	24.70	24.78	1,288,243	+0.08(+0.33%)
Sep 14, 2020	24.84	24.84	24.62	24.70	2,500,681	-0.07(-0.27%)
Sep 11, 2020	24.84	24.84	24.70	24.76	1,459,479	-0.10(-0.40%)
Sep 10, 2020	24.97	25.02	24.80	24.86	3,557,865	-0.07(-0.26%)
Sep 09, 2020	24.93	24.98	24.83	24.93	2,700,749	+0.10(+0.40%)
Sep 08, 2020	24.89	24.93	24.77	24.83	1,777,037	-0.23(-0.92%)
Sep 04, 2020	25.27	25.27	24.80	25.06	1,133,236	-0.05(-0.20%)
Sep 03, 2020	25.28	25.28	24.96	25.11	1,368,434	-0.13(-0.52%)
Sep 02, 2020	25.22	25.31	25.09	25.24	1,870,951	+0.04(+0.16%)
Sep 01, 2020	25.13	25.21	25.01	25.20	1,547,263	+0.17(+0.67%)
Aug 31, 2020	25.07	25.14	25.03	25.03	1,708,511	-0.04(-0.16%)
Aug 28, 2020	25.12	25.12	25.05	25.07	746,723	-0.01(-0.03%)
Aug 27, 2020	25.16	25.18	25.04	25.08	942,679	-0.05(-0.20%)
Aug 26, 2020	25.15	25.19	25.12	25.13	1,099,521	+0.01(+0.03%)
Aug 25, 2020	25.13	25.15	25.05	25.12	1,464,485	+0.02(+0.10%)
Aug 24, 2020	24.88	25.10	24.88	25.10	7,939,172	+0.21(+0.83%)
Aug 21, 2020	24.91	24.92	24.82	24.89	664,795	-0.02(-0.10%)
Aug 20, 2020	24.81	24.91	24.78	24.91	629,978	+0.09(+0.36%)
Aug 19, 2020	24.91	24.91	24.74	24.82	535,929	-0.03(-0.13%)
Aug 18, 2020	24.92	24.96	24.80	24.86	504,254	-0.03(-0.13%)
Aug 17, 2020	24.72	24.93	24.72	24.89	813,419	+0.16(+0.63%)
Aug 14, 2020	24.79	24.81	24.68	24.73	1,922,441	-0.14(-0.56%)
Aug 13, 2020	24.97	25.07	24.81	24.87	2,656,401	-0.14(-0.56%)
Aug 12, 2020	25.01	25.15	24.96	25.01	1,318,161	+0.04(+0.16%)
Aug 11, 2020	25.19	25.21	24.94	24.97	1,523,517	-0.20(-0.78%)
Aug 10, 2020	25.18	25.22	25.12	25.17	788,450	-0.04(-0.16%)
Aug 07, 2020	25.25	25.28	25.14	25.21	1,340,790	+0.00(+0.00%)
Aug 06, 2020	25.11	25.24	25.10	25.21	1,031,730	+0.15(+0.59%)
Aug 05, 2020	25.01	25.14	25.01	25.06	1,527,818	+0.04(+0.16%)
Aug 04, 2020	25.02	25.05	24.95	25.02	1,781,135	+0.00(+0.00%)
Aug 03, 2020	24.97	25.03	24.90	25.02	1,449,091	-0.04(-0.15%)
Jul 31, 2020	24.86	25.10	24.77	25.06	1,812,160	+0.22(+0.89%)
Jul 30, 2020	24.76	24.90	24.66	24.84	1,322,274	+0.04(+0.16%)
Jul 29, 2020	24.67	24.83	24.64	24.80	1,198,699	+0.20(+0.83%)
Jul 28, 2020	24.74	24.74	24.59	24.59	2,142,411	-0.07(-0.27%)
Jul 27, 2020	24.57	24.67	24.53	24.66	462,016	+0.09(+0.37%)
Jul 24, 2020	24.51	24.61	24.45	24.57	640,082	+0.05(+0.20%)
Jul 23, 2020	24.54	24.59	24.30	24.52	1,868,885	-0.01(-0.03%)
Jul 22, 2020	24.52	24.54	24.41	24.53	2,292,707	+0.09(+0.37%)
Jul 21, 2020	24.44	24.47	24.33	24.44	791,657	+0.12(+0.50%)
Jul 20, 2020	24.22	24.32	24.15	24.32	762,315	+0.16(+0.68%)
Jul 17, 2020	24.13	24.19	24.04	24.15	3,787,307	+0.10(+0.41%)
Jul 16, 2020	24.04	24.10	23.97	24.05	2,299,221	+0.03(+0.14%)
Jul 15, 2020	23.87	24.05	23.82	24.02	2,352,400	+0.28(+1.17%)
Jul 14, 2020	23.55	23.82	23.55	23.74	1,037,245	+0.16(+0.66%)
Jul 13, 2020	23.69	23.82	23.53	23.59	979,837	-0.10(-0.41%)
Jul 10, 2020	23.64	23.73	23.53	23.69	588,484	+0.06(+0.24%)
Jul 09, 2020	23.61	23.66	23.51	23.63	812,309	-0.17(-0.72%)
Jul 08, 2020	23.60	23.69	23.52	23.80	1,050,829	+0.17(+0.73%)
Jul 07, 2020	23.73	23.81	23.61	23.63	2,246,111	-0.11(-0.48%)
Jul 06, 2020	23.64	23.78	23.59	23.74	1,424,286	+0.20(+0.87%)
Jul 02, 2020	23.62	23.64	23.50	23.54	1,058,856	+0.15(+0.63%)
Jul 01, 2020	23.50	23.50	23.34	23.39	673,839	+0.03(+0.13%)
Jun 30, 2020	23.22	23.39	23.12	23.36	2,046,492	+0.33(+1.41%)
Jun 29, 2020	23.25	23.52	22.90	23.04	3,156,245	-0.11(-0.46%)
Jun 26, 2020	23.35	23.56	22.99	23.14	1,427,467	-0.36(-1.52%)
Jun 25, 2020	23.43	23.51	23.27	23.50	1,498,495	+0.07(+0.31%)
Jun 24, 2020	23.70	23.73	23.31	23.43	1,266,025	-0.28(-1.20%)
Jun 23, 2020	23.75	23.77	23.65	23.71	595,629	+0.11(+0.45%)
Jun 22, 2020	23.67	23.71	23.48	23.60	445,378	+0.01(+0.03%)
Jun 19, 2020	23.63	23.75	23.51	23.60	620,055	+0.02(+0.10%)
Jun 18, 2020	23.59	23.66	23.52	23.57	951,002	-0.09(-0.38%)
Jun 17, 2020	23.73	23.78	23.60	23.66	1,116,100	+0.01(+0.03%)
Jun 16, 2020	23.69	23.87	23.53	23.65	1,515,223	+0.17(+0.73%)
Jun 15, 2020	23.03	23.60	22.98	23.48	842,111	+0.24(+1.02%)
Jun 12, 2020	23.27	23.45	23.01	23.25	1,623,914	+0.31(+1.35%)
Jun 11, 2020	23.20	23.27	22.82	22.94	1,247,196	-0.74(-3.13%)
Jun 10, 2020	23.60	23.73	23.43	23.68	1,454,651	+0.09(+0.38%)
Jun 09, 2020	23.72	23.76	23.47	23.59	1,136,894	-0.19(-0.79%)
Jun 08, 2020	23.78	23.82	23.68	23.78	1,829,601	+0.09(+0.38%)
Jun 05, 2020	23.51	23.84	23.51	23.69	1,536,072	+0.40(+1.71%)
Jun 04, 2020	23.30	23.33	23.20	23.29	1,178,644	-0.02(-0.07%)
Jun 03, 2020	23.21	23.36	23.20	23.30	1,842,990	+0.21(+0.92%)
Jun 02, 2020	22.97	23.16	22.91	23.09	2,037,552	+0.25(+1.10%)
Jun 01, 2020	22.94	23.10	22.62	22.84	2,542,423	+0.01(+0.04%)
May 29, 2020	22.68	22.98	22.61	22.83	1,361,482	+0.18(+0.79%)
May 28, 2020	22.68	22.89	22.60	22.65	1,133,925	-0.02(-0.11%)
May 27, 2020	22.59	22.73	22.54	22.68	1,457,609	+0.11(+0.47%)
May 26, 2020	22.46	22.70	22.36	22.57	2,144,133	+0.29(+1.31%)
May 22, 2020	22.25	22.38	22.17	22.28	1,026,974	-0.01(-0.04%)
May 21, 2020	22.28	22.32	22.17	22.29	1,146,319	+0.00(+0.00%)
May 20, 2020	22.08	22.30	22.04	22.29	1,638,922	+0.37(+1.70%)
May 19, 2020	21.93	22.02	21.86	21.91	873,122	+0.01(+0.04%)
May 18, 2020	21.88	21.96	21.79	21.91	1,124,143	+0.36(+1.65%)
May 15, 2020	21.44	21.58	21.38	21.55	965,504	+0.01(+0.04%)
May 14, 2020	21.44	21.73	21.32	21.54	1,142,646	-0.06(-0.26%)
May 13, 2020	21.78	21.90	21.52	21.60	1,489,348	-0.16(-0.74%)
May 12, 2020	21.91	22.06	21.76	21.76	4,696,639	+0.02(+0.07%)
May 11, 2020	21.85	21.87	21.74	21.74	1,051,256	-0.13(-0.59%)
May 08, 2020	21.79	21.94	21.75	21.87	1,202,992	+0.13(+0.60%)
May 07, 2020	21.83	21.94	21.63	21.74	1,431,837	+0.11(+0.52%)
May 06, 2020	21.85	22.00	21.57	21.63	1,768,846	-0.18(-0.82%)
May 05, 2020	21.70	21.86	21.64	21.81	1,082,283	+0.35(+1.62%)
May 04, 2020	21.43	21.60	21.38	21.46	1,470,753	-0.09(-0.41%)
May 01, 2020	21.70	21.78	21.48	21.55	1,605,018	-0.39(-1.78%)
Apr 30, 2020	21.80	22.59	21.69	21.94	1,603,979	+0.10(+0.44%)
Apr 29, 2020	21.61	21.85	21.58	21.84	1,677,797	+0.32(+1.50%)
Apr 28, 2020	21.59	21.59	21.39	21.52	810,397	+0.05(+0.23%)
Apr 27, 2020	21.50	21.62	21.39	21.47	2,059,715	-0.03(-0.15%)
Apr 24, 2020	21.64	21.74	21.40	21.50	1,044,082	-0.08(-0.37%)
Apr 23, 2020	21.56	21.73	21.46	21.59	1,105,282	+0.04(+0.19%)
Apr 22, 2020	21.66	21.79	21.44	21.55	1,547,760	+0.25(+1.17%)
Apr 21, 2020	21.46	21.59	21.22	21.29	1,371,346	-0.40(-1.86%)
Apr 20, 2020	21.75	22.00	21.48	21.70	1,342,903	-0.34(-1.54%)
Apr 17, 2020	22.14	22.17	21.93	22.04	981,871	+0.14(+0.63%)
Apr 16, 2020	22.00	22.02	21.76	21.90	1,291,021	-0.15(-0.66%)
Apr 15, 2020	21.92	22.26	21.80	22.05	1,312,354	-0.10(-0.44%)
Apr 14, 2020	22.14	22.30	21.79	22.14	6,567,933	+0.15(+0.70%)
Apr 13, 2020	21.99	22.07	21.57	21.99	3,143,827	+0.06(+0.26%)
Apr 09, 2020	22.26	22.66	21.42	21.93	5,306,419	+1.06(+5.06%)
Apr 08, 2020	20.68	20.96	20.54	20.88	1,541,425	+0.30(+1.45%)
Apr 07, 2020	20.86	20.94	20.34	20.58	2,146,167	+0.12(+0.59%)
Apr 06, 2020	20.74	20.74	20.12	20.46	2,117,384	-0.28(-1.36%)
Apr 03, 2020	20.67	20.74	19.90	20.74	1,244,348	+0.04(+0.20%)
Apr 02, 2020	20.18	20.72	20.18	20.70	909,533	+0.58(+2.89%)
Apr 01, 2020	20.21	20.53	19.82	20.12	1,694,526	-0.19(-0.92%)
Mar 31, 2020	20.50	20.65	20.24	20.30	706,201	+0.03(+0.16%)
Mar 30, 2020	20.14	20.72	20.06	20.27	1,083,767	+0.06(+0.28%)
Mar 27, 2020	20.18	20.75	20.10	20.21	1,116,143	+0.11(+0.56%)
Mar 26, 2020	19.61	20.38	19.37	20.10	2,387,964	+0.89(+4.64%)
Mar 25, 2020	19.05	19.82	19.04	19.21	1,137,288	+0.22(+1.18%)
Mar 24, 2020	18.04	19.02	17.85	18.99	1,361,965	+1.09(+6.10%)
Mar 23, 2020	17.82	18.86	17.65	17.90	2,894,979	-0.05(-0.27%)
Mar 20, 2020	17.15	18.43	17.15	17.94	5,187,444	+0.69(+4.00%)
Mar 19, 2020	17.62	18.62	16.96	17.25	2,222,783	-0.72(-4.02%)
Mar 18, 2020	19.21	19.65	17.86	17.98	2,010,932	-1.85(-9.31%)
Mar 17, 2020	20.35	20.35	19.51	19.82	1,435,923	-0.28(-1.40%)
Mar 16, 2020	20.82	20.99	18.86	20.10	1,391,069	-1.30(-6.07%)
Mar 13, 2020	20.78	21.47	20.70	21.40	1,834,029	+0.71(+3.45%)
Mar 12, 2020	21.07	21.55	20.04	20.69	4,539,371	-1.24(-5.64%)
Mar 11, 2020	22.37	22.38	21.76	21.92	2,360,620	-0.66(-2.91%)
Mar 10, 2020	22.39	22.67	21.87	22.58	2,211,175	+0.57(+2.59%)
Mar 09, 2020	22.33	22.33	21.74	22.01	2,072,459	-1.67(-7.05%)
Mar 06, 2020	23.63	23.82	23.45	23.68	611,093	-0.18(-0.74%)
Mar 05, 2020	23.91	23.99	23.83	23.86	936,728	-0.23(-0.97%)
Mar 04, 2020	23.96	24.11	23.87	24.09	2,179,220	+0.49(+2.07%)
Mar 03, 2020	23.78	24.03	23.53	23.60	1,880,735	-0.08(-0.34%)
Mar 02, 2020	23.63	23.68	23.46	23.68	1,533,739	+0.11(+0.48%)
Feb 28, 2020	23.32	23.61	22.99	23.57	2,284,831	-0.02(-0.10%)
Feb 27, 2020	23.63	23.86	23.31	23.59	2,726,277	-0.28(-1.17%)
Feb 26, 2020	23.78	23.92	23.78	23.87	862,953	+0.10(+0.44%)
Feb 25, 2020	24.10	24.15	23.71	23.77	3,923,988	-0.26(-1.07%)
Feb 24, 2020	24.06	24.11	24.02	24.02	1,329,730	-0.30(-1.25%)
Feb 21, 2020	24.33	24.37	24.30	24.33	504,974	-0.04(-0.16%)
Feb 20, 2020	24.31	24.37	24.28	24.37	488,683	+0.07(+0.30%)
Feb 19, 2020	24.33	24.33	24.29	24.30	530,786	+0.01(+0.03%)
Feb 18, 2020	24.36	24.38	24.24	24.29	707,323	-0.12(-0.49%)
Feb 14, 2020	24.38	24.41	24.34	24.41	392,271	+0.05(+0.20%)
Feb 13, 2020	24.34	24.38	24.26	24.36	660,276	-0.04(-0.16%)
Feb 12, 2020	24.28	24.40	24.28	24.40	1,392,636	+0.15(+0.63%)
Feb 11, 2020	24.20	24.28	24.18	24.25	700,864	+0.18(+0.76%)
Feb 10, 2020	24.10	24.11	23.99	24.06	868,283	-0.02(-0.07%)
Feb 07, 2020	24.10	24.12	24.07	24.08	1,375,451	-0.03(-0.13%)
Feb 06, 2020	24.09	24.13	24.06	24.11	719,042	+0.04(+0.17%)
Feb 05, 2020	24.02	24.18	24.00	24.07	2,088,805	+0.10(+0.40%)
Feb 04, 2020	23.99	23.99	23.91	23.98	930,303	+0.20(+0.84%)
Feb 03, 2020	23.88	23.90	23.78	23.78	471,597	+0.00(+0.01%)
Jan 31, 2020	23.92	23.92	23.75	23.77	858,466	-0.17(-0.70%)
Jan 30, 2020	23.80	23.98	23.77	23.94	466,870	+0.05(+0.20%)
Jan 29, 2020	23.93	23.97	23.89	23.89	564,221	+0.01(+0.03%)
Jan 28, 2020	23.80	23.89	23.72	23.88	1,696,731	+0.18(+0.77%)
Jan 27, 2020	23.74	23.75	23.58	23.70	2,118,466	-0.18(-0.77%)
Jan 24, 2020	23.97	24.00	23.84	23.88	2,854,398	-0.13(-0.53%)
Jan 23, 2020	23.98	24.01	23.92	24.01	1,109,944	+0.02(+0.10%)
Jan 22, 2020	23.99	24.05	23.95	23.99	2,642,502	+0.07(+0.30%)
Jan 21, 2020	24.08	24.09	23.92	23.92	1,080,723	-0.10(-0.43%)
Jan 17, 2020	24.06	24.09	23.99	24.02	608,347	+0.00(+0.00%)
Jan 16, 2020	24.05	24.05	24.00	24.02	571,659	+0.02(+0.07%)
Jan 15, 2020	23.93	24.01	23.93	24.00	1,040,742	+0.06(+0.27%)
Jan 14, 2020	23.92	23.94	23.90	23.94	15,898,234	+0.05(+0.20%)
Jan 13, 2020	23.97	23.97	23.89	23.89	897,698	-0.05(-0.20%)
Jan 10, 2020	23.92	23.96	23.91	23.94	1,663,694	+0.02(+0.10%)
Jan 09, 2020	23.88	23.92	23.84	23.92	302,733	+0.06(+0.27%)
Jan 08, 2020	23.85	23.85	23.79	23.85	267,690	+0.00(+0.00%)
Jan 07, 2020	23.83	23.85	23.80	23.85	496,412	+0.05(+0.20%)
Jan 06, 2020	23.83	23.87	23.77	23.80	553,234	-0.06(-0.27%)
Jan 03, 2020	23.82	23.87	23.80	23.87	795,057	+0.05(+0.20%)