US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	64.58	64.81	63.35	63.92	138,462	-0.81(-1.25%)
Oct 28, 2021	64.17	64.83	63.84	64.73	79,686	+0.30(+0.47%)
Oct 27, 2021	65.97	66.34	64.24	64.43	163,111	-2.21(-3.32%)
Oct 26, 2021	66.84			66.64	92,284	+0.13(+0.20%)
Oct 25, 2021	66.23	67.20	65.96	66.51	673,878	+1.15(+1.76%)
Oct 22, 2021	65.04	65.45	64.15	65.36	59,965	+0.88(+1.36%)
Oct 21, 2021	65.38	65.48	63.98	64.48	126,634	-1.14(-1.74%)
Oct 20, 2021	64.48	65.73	64.16	65.62	75,254	+0.69(+1.06%)
Oct 19, 2021	64.83	65.45	64.27	64.93	360,014	+0.47(+0.73%)
Oct 18, 2021	65.07	65.91	64.05	64.46	216,825	+0.16(+0.25%)
Oct 15, 2021	65.08	65.32	64.28	64.30	83,314	+0.01(+0.02%)
Oct 14, 2021	64.47	64.75	63.71	64.29	156,924	+0.80(+1.26%)
Oct 13, 2021	63.03	63.84	61.99	63.49	128,715	-0.13(-0.20%)
Oct 12, 2021	63.75	64.53	63.18	63.62	127,936	-0.08(-0.13%)
Oct 11, 2021	65.21	65.28	63.60	63.70	263,301	-0.33(-0.52%)
Oct 08, 2021	62.51	64.15	62.51	64.03	149,409	+2.19(+3.54%)
Oct 07, 2021	61.60	62.16	60.85	61.84	80,050	+0.64(+1.05%)
Oct 06, 2021	60.86	61.52	59.83	61.20	162,919	-0.70(-1.13%)
Oct 05, 2021	62.48	63.02	60.87	61.90	223,077	+0.44(+0.72%)
Oct 04, 2021	60.69	62.07	60.45	61.46	185,714	+1.57(+2.62%)
Oct 01, 2021	58.60	59.98	58.48	59.89	332,451	+1.78(+3.06%)
Sep 30, 2021	58.30	59.04	57.68	58.11	125,933	-0.48(-0.82%)
Sep 29, 2021	58.21	58.94	57.58	58.59	72,451	+0.05(+0.09%)
Sep 28, 2021	59.22	59.73	58.42	58.54	158,476	-0.12(-0.20%)
Sep 27, 2021	57.29	58.82	57.27	58.66	128,345	+2.73(+4.88%)
Sep 24, 2021	54.91	56.30	54.91	55.93	119,889	+0.04(+0.07%)
Sep 23, 2021	54.14	56.04	53.83	55.89	67,634	+2.06(+3.83%)
Sep 22, 2021	52.69	54.42	52.59	53.83	35,170	+2.00(+3.86%)
Sep 21, 2021	52.00	52.40	50.91	51.83	73,384	+0.49(+0.95%)
Sep 20, 2021	51.68	52.19	50.53	51.34	75,369	-1.86(-3.50%)
Sep 17, 2021	53.27	53.99	52.98	53.20	106,523	-0.33(-0.62%)
Sep 16, 2021	53.99	53.99	53.05	53.53	58,717	-0.56(-1.04%)
Sep 15, 2021	52.50	54.14	52.24	54.09	99,128	+2.61(+5.07%)
Sep 14, 2021	52.99	53.07	51.21	51.48	122,896	-1.02(-1.94%)
Sep 13, 2021	51.63	52.77	51.39	52.50	87,145	+1.83(+3.61%)
Sep 10, 2021	51.52	51.74	50.60	50.67	142,887	-0.17(-0.33%)
Sep 09, 2021	50.30	51.61	50.23	50.84	72,809	+0.14(+0.28%)
Sep 08, 2021	51.77	51.93	50.66	50.70	66,249	-0.58(-1.13%)
Sep 07, 2021	51.05	52.02	51.04	51.28	76,114	-0.30(-0.58%)
Sep 03, 2021	51.78	52.10	51.25	51.58	50,765	-0.13(-0.25%)
Sep 02, 2021	50.72	52.36	50.72	51.71	144,153	+1.43(+2.84%)
Sep 01, 2021	50.93	51.04	50.01	50.28	241,174	-0.74(-1.45%)
Aug 31, 2021	50.69	51.49	50.56	51.02	311,050	-0.02(-0.04%)
Aug 30, 2021	52.07	52.13	51.03	51.04	290,514	-0.74(-1.43%)
Aug 27, 2021	50.52	52.16	50.25	51.78	596,584	+1.92(+3.85%)
Aug 26, 2021	50.31	50.67	49.67	49.86	2,567,469	-0.86(-1.70%)
Aug 25, 2021	50.06	51.06	49.73	50.72	64,207	+0.80(+1.60%)
Aug 24, 2021	49.50	50.13	49.25	49.92	83,253	+1.05(+2.15%)
Aug 23, 2021	48.05	49.02	48.05	48.87	107,923	+2.02(+4.31%)
Aug 20, 2021	46.17	47.11	46.06	46.85	60,631	+0.25(+0.54%)
Aug 19, 2021	46.87	47.42	45.80	46.60	182,862	-1.30(-2.71%)
Aug 18, 2021	49.16	49.55	47.81	47.90	84,215	-1.06(-2.17%)
Aug 17, 2021	48.88	49.83	48.64	48.96	51,232	-0.38(-0.77%)
Aug 16, 2021	49.78	49.78	49.17	49.34	90,524	-1.33(-2.62%)
Aug 13, 2021	51.74	51.74	50.62	50.67	44,291	-1.10(-2.12%)
Aug 12, 2021	51.75	51.99	51.08	51.77	37,872	+0.06(+0.12%)
Aug 11, 2021	51.29	51.78	50.71	51.71	291,844	+0.31(+0.60%)
Aug 10, 2021	50.81	51.54	50.59	51.40	96,464	+1.12(+2.23%)
Aug 09, 2021	49.96	50.74	49.84	50.28	284,349	-0.84(-1.64%)
Aug 06, 2021	51.22	51.61	50.85	51.12	285,913	+0.40(+0.79%)
Aug 05, 2021	49.82	51.42	49.82	50.72	1,147,882	+1.11(+2.24%)
Aug 04, 2021	50.59	50.95	49.57	49.61	119,927	-1.81(-3.52%)
Aug 03, 2021	49.69	51.60	49.54	51.42	69,266	+1.25(+2.49%)
Aug 02, 2021	50.84	52.20	50.12	50.17	73,307	-0.73(-1.43%)
Jul 30, 2021	51.10	51.38	50.46	50.90	62,541	-0.68(-1.32%)
Jul 29, 2021	52.26	52.26	51.26	51.58	120,301	+0.10(+0.19%)
Jul 28, 2021	51.11	51.98	50.48	51.48	54,752	+0.78(+1.54%)
Jul 27, 2021	51.10	51.10	50.20	50.70	108,994	-0.96(-1.86%)
Jul 26, 2021	50.30	51.87	50.30	51.66	29,790	+1.34(+2.66%)
Jul 23, 2021	50.85	50.85	49.74	50.32	83,817	-0.43(-0.85%)
Jul 22, 2021	51.41	51.41	50.24	50.75	57,980	-0.63(-1.23%)
Jul 21, 2021	50.10	51.78	50.10	51.38	75,080	+2.05(+4.16%)
Jul 20, 2021	48.31	49.69	47.98	49.33	102,326	+1.00(+2.07%)
Jul 19, 2021	48.17	49.29	47.77	48.33	250,508	-2.06(-4.09%)
Jul 16, 2021	52.71	52.71	50.26	50.39	161,757	-1.64(-3.15%)
Jul 15, 2021	52.24	53.06	51.74	52.03	103,128	-1.04(-1.96%)
Jul 14, 2021	55.34	55.73	52.87	53.07	111,153	-2.23(-4.03%)
Jul 13, 2021	55.51	55.81	54.96	55.30	92,185	-0.49(-0.88%)
Jul 12, 2021	55.01	56.23	54.96	55.79	44,133	-0.15(-0.27%)
Jul 09, 2021	55.51	55.98	54.85	55.94	32,335	+1.24(+2.27%)
Jul 08, 2021	53.87	55.35	53.58	54.70	106,664	-0.13(-0.24%)
Jul 07, 2021	56.13	56.43	54.17	54.83	81,876	-1.18(-2.11%)
Jul 06, 2021	58.33	58.33	55.96	56.01	166,616	-2.15(-3.70%)
Jul 02, 2021	58.70	58.70	57.83	58.16	80,117	-0.47(-0.80%)
Jul 01, 2021	58.55	59.05	57.98	58.63	417,560	+1.33(+2.32%)
Jun 30, 2021	56.49	57.39	56.49	57.30	145,066	+1.19(+2.12%)
Jun 29, 2021	56.77	57.28	56.09	56.11	93,807	-0.33(-0.58%)
Jun 28, 2021	58.72	58.72	56.27	56.44	270,573	-2.33(-3.96%)
Jun 25, 2021	58.63	58.85	58.15	58.77	72,381	+0.45(+0.77%)
Jun 24, 2021	57.63	58.40	57.41	58.32	78,017	+0.66(+1.14%)
Jun 23, 2021	57.91	58.80	57.66	57.66	95,869	+0.37(+0.65%)
Jun 22, 2021	56.77	57.47	56.22	57.29	48,006	+0.24(+0.42%)
Jun 21, 2021	54.88	57.08	54.88	57.05	118,192	+2.78(+5.12%)
Jun 18, 2021	54.30	55.45	54.20	54.27	238,023	-1.32(-2.37%)
Jun 17, 2021	57.93	58.14	54.84	55.59	152,384	-2.52(-4.34%)
Jun 16, 2021	58.42	58.67	57.39	58.11	83,139	-0.34(-0.58%)
Jun 15, 2021	58.03	58.68	57.65	58.45	65,921	+0.90(+1.56%)
Jun 14, 2021	58.13	58.77	57.30	57.55	64,657	-0.37(-0.64%)
Jun 11, 2021	58.18	58.57	57.81	57.92	65,293	+0.15(+0.26%)
Jun 10, 2021	58.82	58.82	57.06	57.77	96,286	-0.37(-0.64%)
Jun 09, 2021	59.13	59.23	58.09	58.14	110,647	-0.70(-1.19%)
Jun 08, 2021	58.20	58.96	57.16	58.84	121,228	+0.44(+0.75%)
Jun 07, 2021	58.43	58.86	58.26	58.40	155,625	+0.15(+0.26%)
Jun 04, 2021	58.24	58.53	57.28	58.25	162,680	+0.55(+0.95%)
Jun 03, 2021	57.42	58.17	56.89	57.70	93,104	+0.19(+0.33%)
Jun 02, 2021	57.08	57.85	56.07	57.51	151,241	+0.89(+1.57%)
Jun 01, 2021	55.01	56.65	55.01	56.62	132,485	+2.77(+5.14%)
May 28, 2021	54.17	54.17	53.55	53.85	49,683	+0.08(+0.15%)
May 27, 2021	53.54	54.00	53.44	53.77	76,490	+0.46(+0.86%)
May 26, 2021	52.30	53.39	52.30	53.31	102,627	+0.91(+1.74%)
May 25, 2021	53.57	53.60	52.33	52.40	83,339	-1.12(-2.09%)
May 24, 2021	53.65	53.65	52.70	53.52	73,848	+0.48(+0.90%)
May 21, 2021	53.56	54.12	53.03	53.04	95,106	+0.05(+0.09%)
May 20, 2021	52.94	53.14	52.21	52.99	123,435	-0.11(-0.21%)
May 19, 2021	52.99	53.59	52.10	53.10	136,546	-1.20(-2.21%)
May 18, 2021	55.25	55.72	54.24	54.30	161,542	-1.06(-1.91%)
May 17, 2021	53.80	55.36	53.55	55.36	239,075	+1.47(+2.73%)
May 14, 2021	52.26	54.10	52.26	53.89	130,947	+2.27(+4.40%)
May 13, 2021	52.07	53.13	50.88	51.62	178,811	-1.11(-2.11%)
May 12, 2021	53.10	54.58	52.55	52.73	235,034	+0.09(+0.17%)
May 11, 2021	52.12	53.32	51.69	52.64	220,207	-1.05(-1.96%)
May 10, 2021	54.71	55.50	53.69	53.69	158,041	-0.25(-0.46%)
May 07, 2021	52.03	53.96	51.78	53.94	137,937	+1.47(+2.80%)
May 06, 2021	52.51	52.54	51.20	52.47	136,000	+0.01(+0.02%)
May 05, 2021	51.92	52.72	50.78	52.46	279,607	+1.75(+3.45%)
May 04, 2021	50.98	51.30	50.00	50.71	98,389	-0.26(-0.51%)
May 03, 2021	50.08	51.08	50.00	50.97	118,801	+1.53(+3.09%)
Apr 30, 2021	49.70	50.87	49.36	49.44	127,500	-1.17(-2.31%)
Apr 29, 2021	51.26	51.77	50.09	50.61	227,813	+0.28(+0.56%)
Apr 28, 2021	48.61	50.62	48.61	50.33	128,755	+2.03(+4.20%)
Apr 27, 2021	47.75	48.48	47.51	48.30	123,503	+0.84(+1.77%)
Apr 26, 2021	46.75	47.71	46.66	47.46	95,973	+0.65(+1.39%)
Apr 23, 2021	46.22	46.95	45.99	46.81	94,900	+0.61(+1.32%)
Apr 22, 2021	46.85	46.85	45.84	46.20	189,883	-0.45(-0.96%)
Apr 21, 2021	45.32	46.84	45.17	46.65	127,372	+0.74(+1.61%)
Apr 20, 2021	47.34	47.34	45.36	45.91	261,179	-1.83(-3.83%)
Apr 19, 2021	47.71	48.54	47.26	47.74	135,540	-0.03(-0.06%)
Apr 16, 2021	48.89	48.99	47.71	47.77	84,500	-0.73(-1.51%)
Apr 15, 2021	49.19	49.19	48.15	48.50	241,435	-0.45(-0.92%)
Apr 14, 2021	47.67	49.75	47.67	48.95	322,651	+1.88(+3.99%)
Apr 13, 2021	47.23	47.47	46.76	47.07	165,919	-0.02(-0.04%)
Apr 12, 2021	47.99	48.63	47.03	47.09	149,703	-0.66(-1.38%)
Apr 09, 2021	48.23	48.69	47.51	47.75	134,600	-0.41(-0.85%)
Apr 08, 2021	48.64	48.65	47.54	48.16	207,877	-0.88(-1.79%)
Apr 07, 2021	48.88	49.24	48.60	49.04	240,273	+0.16(+0.33%)
Apr 06, 2021	48.84	50.13	48.70	48.88	935,010	+0.19(+0.39%)
Apr 05, 2021	50.40	50.40	48.35	48.69	489,931	-2.00(-3.95%)
Apr 01, 2021	49.00	50.69	48.92	50.69	752,000	+2.01(+4.13%)
Mar 31, 2021	48.84	49.03	48.37	48.68	158,123	-0.24(-0.49%)
Mar 30, 2021	48.76	49.35	48.13	48.92	80,823	-0.23(-0.47%)
Mar 29, 2021	49.82	49.87	48.50	49.15	109,894	-1.10(-2.19%)
Mar 26, 2021	49.86	50.25	49.22	50.25	239,400	+1.39(+2.84%)
Mar 25, 2021	47.63	48.99	46.57	48.86	298,446	+0.25(+0.51%)
Mar 24, 2021	48.15	49.50	48.15	48.61	254,669	+1.18(+2.49%)
Mar 23, 2021	47.21	48.68	46.91	47.43	511,240	-1.12(-2.31%)
Mar 22, 2021	49.01	49.04	48.23	48.55	396,313	-0.68(-1.38%)
Mar 19, 2021	48.45	49.95	48.11	49.23	406,300	+0.71(+1.46%)
Mar 18, 2021	51.56	51.80	48.34	48.52	425,668	-3.22(-6.22%)
Mar 17, 2021	51.01	51.84	50.38	51.74	265,798	+0.44(+0.86%)
Mar 16, 2021	52.32	52.32	50.95	51.30	261,356	-1.57(-2.97%)
Mar 15, 2021	53.00	53.00	51.95	52.87	258,380	-0.25(-0.47%)
Mar 12, 2021	53.39	53.75	52.73	53.12	229,200	-0.34(-0.64%)
Mar 11, 2021	53.33	54.17	52.84	53.46	239,527	+0.71(+1.35%)
Mar 10, 2021	51.41	52.98	50.93	52.75	411,945	+1.46(+2.85%)
Mar 09, 2021	52.49	53.20	51.06	51.29	215,642	-1.23(-2.34%)
Mar 08, 2021	53.95	53.95	52.00	52.52	484,134	-0.32(-0.61%)
Mar 05, 2021	52.97	53.15	50.84	52.84	608,800	+1.97(+3.87%)
Mar 04, 2021	49.78	51.80	49.37	50.87	654,946	+1.69(+3.44%)
Mar 03, 2021	48.52	50.32	48.52	49.18	295,171	+1.14(+2.37%)
Mar 02, 2021	48.63	49.08	48.04	48.04	310,772	-0.41(-0.85%)
Mar 01, 2021	48.65	48.90	47.95	48.45	214,539	+0.99(+2.09%)
Feb 26, 2021	47.99	48.20	45.86	47.46	270,100	-1.22(-2.51%)
Feb 25, 2021	50.43	50.43	48.25	48.68	237,377	-1.32(-2.64%)
Feb 24, 2021	48.47	50.20	48.11	50.00	343,844	+1.83(+3.80%)
Feb 23, 2021	47.47	48.36	45.23	48.17	300,265	+1.23(+2.62%)
Feb 22, 2021	45.57	47.89	45.41	46.94	114,592	+1.56(+3.44%)
Feb 19, 2021	44.33	45.46	44.33	45.38	96,400	+1.20(+2.72%)
Feb 18, 2021	45.28	45.46	44.18	44.18	247,294	-1.60(-3.49%)
Feb 17, 2021	45.51	45.91	44.75	45.78	149,959	+0.49(+1.08%)
Feb 16, 2021	45.01	45.69	44.71	45.29	157,001	+1.38(+3.14%)
Feb 12, 2021	42.69	43.93	42.69	43.91	113,000	+0.94(+2.19%)
Feb 11, 2021	43.32	43.43	42.02	42.97	130,038	-0.46(-1.06%)
Feb 10, 2021	42.94	43.74	42.39	43.43	138,771	+0.85(+2.00%)
Feb 09, 2021	42.84	43.02	42.39	42.58	82,653	-0.59(-1.37%)
Feb 08, 2021	41.62	43.35	41.60	43.17	203,624	+2.20(+5.37%)
Feb 05, 2021	41.63	41.63	40.85	40.97	72,800	+0.06(+0.15%)
Feb 04, 2021	40.81	40.94	39.99	40.91	108,871	+0.32(+0.79%)
Feb 03, 2021	38.94	40.72	38.94	40.59	172,548	+2.15(+5.59%)
Feb 02, 2021	39.01	39.41	38.44	38.44	83,593	+0.41(+1.08%)
Feb 01, 2021	38.52	38.52	37.29	38.03	190,933	+0.44(+1.17%)
Jan 29, 2021	38.47	39.31	37.49	37.59	153,500	-1.28(-3.29%)
Jan 28, 2021	38.99	39.49	38.12	38.87	169,844	+0.22(+0.57%)
Jan 27, 2021	38.02	39.67	37.59	38.65	193,879	-0.17(-0.44%)
Jan 26, 2021	40.04	40.87	38.82	38.82	137,398	-1.02(-2.56%)
Jan 25, 2021	39.51	39.97	38.82	39.84	140,893	-0.20(-0.50%)
Jan 22, 2021	39.04	40.07	38.76	40.04	147,900	-0.03(-0.07%)
Jan 21, 2021	41.70	41.72	39.50	40.07	219,228	-1.62(-3.89%)
Jan 20, 2021	42.52	42.52	41.33	41.69	225,807	-0.23(-0.55%)
Jan 19, 2021	41.53	42.23	41.25	41.92	137,516	+0.90(+2.19%)
Jan 15, 2021	41.96	41.96	40.65	41.02	119,900	-1.55(-3.64%)
Jan 14, 2021	41.84	42.97	41.78	42.57	116,647	+1.13(+2.73%)
Jan 13, 2021	42.07	42.07	41.11	41.44	76,131	-0.86(-2.03%)
Jan 12, 2021	40.97	42.39	40.95	42.30	107,673	+1.89(+4.68%)
Jan 11, 2021	38.71	40.42	38.47	40.41	98,206	+0.70(+1.76%)
Jan 08, 2021	40.59	40.60	39.41	39.71	84,200	-0.46(-1.15%)
Jan 07, 2021	39.54	40.53	39.16	40.17	267,138	+1.08(+2.76%)
Jan 06, 2021	38.37	39.43	38.01	39.09	206,463	+1.13(+2.98%)
Jan 05, 2021	36.11	38.90	36.11	37.96	228,400	+2.05(+5.71%)
Jan 04, 2021	36.22	36.66	35.40	35.91	135,765	+0.03(+0.08%)
Dec 31, 2020		35.88	35.88	35.88	95,875	-0.33(-0.91%)
Dec 30, 2020	35.11	36.27	34.99	36.21	95,875	+1.08(+3.07%)
Dec 29, 2020	35.69	35.71	34.91	35.13	99,199	-0.21(-0.59%)
Dec 28, 2020	36.03	36.31	35.26	35.34	92,717	-0.43(-1.20%)
Dec 24, 2020	36.12	36.12	35.33	35.77	62,200	-0.35(-0.97%)
Dec 23, 2020	35.03	36.56	35.03	36.12	67,588	+1.35(+3.88%)
Dec 22, 2020	35.19	35.56	34.75	34.77	119,192	-0.57(-1.61%)
Dec 21, 2020	34.26	35.75	34.16	35.34	188,047	-0.68(-1.89%)
Dec 18, 2020	36.70	36.70	35.73	36.02	64,800	-0.52(-1.42%)
Dec 17, 2020	37.17	37.17	36.28	36.54	195,867	-0.21(-0.57%)
Dec 16, 2020	37.34	37.34	36.60	36.75	164,712	-0.40(-1.08%)
Dec 15, 2020	36.69	37.26	36.18	37.15	118,216	+0.77(+2.12%)
Dec 14, 2020	38.30	38.30	36.27	36.38	197,689	-1.50(-3.96%)
Dec 11, 2020	38.47	38.47	37.38	37.88	214,600	-0.69(-1.79%)
Dec 10, 2020	36.97	38.82	36.97	38.57	164,680	+1.59(+4.30%)
Dec 09, 2020	37.14	37.90	36.37	36.98	176,975	+0.22(+0.60%)
Dec 08, 2020	35.98	37.16	35.87	36.76	71,122	+0.34(+0.93%)
Dec 07, 2020	37.20	37.20	36.13	36.42	105,606	-1.09(-2.91%)
Dec 04, 2020	35.76	37.53	35.64	37.51	120,400	+2.55(+7.29%)
Dec 03, 2020	34.61	35.50	34.27	34.96	139,705	+0.57(+1.66%)
Dec 02, 2020	33.20	35.12	33.20	34.39	125,998	+0.92(+2.75%)
Dec 01, 2020	34.44	34.71	33.43	33.47	124,589	-0.02(-0.06%)
Nov 30, 2020	35.68	35.68	33.40	33.49	237,026	-2.43(-6.77%)
Nov 27, 2020	36.30	36.47	35.67	35.92	85,000	-0.53(-1.45%)
Nov 25, 2020	36.83	36.95	36.09	36.45	245,300	-0.66(-1.78%)
Nov 24, 2020	36.65	37.25	36.38	37.11	230,606	+1.72(+4.86%)
Nov 23, 2020	33.10	35.42	33.10	35.39	86,152	+2.64(+8.06%)
Nov 20, 2020	32.91	33.05	32.56	32.75	80,800	-0.21(-0.64%)
Nov 19, 2020	32.12	33.02	31.98	32.96	98,437	+0.63(+1.95%)
Nov 18, 2020	33.48	33.86	32.33	32.33	150,307	-0.72(-2.18%)
Nov 17, 2020	32.01	33.05	31.57	33.05	113,416	+0.53(+1.63%)
Nov 16, 2020	31.90	32.55	31.34	32.52	203,738	+1.97(+6.45%)
Nov 13, 2020	29.25	30.69	29.25	30.55	228,000	+1.54(+5.31%)
Nov 12, 2020	29.83	30.16	28.80	29.01	97,655	-1.32(-4.35%)
Nov 11, 2020	30.71	30.81	30.07	30.33	146,296	-0.08(-0.26%)
Nov 10, 2020	29.78	30.41	29.25	30.41	104,063	+1.04(+3.54%)
Nov 09, 2020	26.52	29.96	26.52	29.37	285,982	+4.05(+16.00%)
Nov 06, 2020	25.98	26.40	25.24	25.32	57,300	-0.69(-2.65%)
Nov 05, 2020	26.11	26.61	25.99	26.01	55,160	+0.04(+0.15%)
Nov 04, 2020	25.80	26.55	25.25	25.97	90,286	+0.14(+0.54%)
Nov 03, 2020	26.51	26.60	25.60	25.83	84,000	-0.21(-0.81%)