US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	21.77	21.80	21.64	21.67	1,588,845	-0.29(-1.31%)
Oct 28, 2022	21.85	21.98	21.84	21.95	931,069	+0.13(+0.62%)
Oct 27, 2022	21.74	21.87	21.67	21.82	1,409,400	+0.15(+0.70%)
Oct 26, 2022	21.61	21.77	21.59	21.67	1,520,006	+0.03(+0.12%)
Oct 25, 2022	21.52	21.67	21.52	21.64	2,053,376	+0.19(+0.88%)
Oct 24, 2022	21.46	21.54	21.37	21.45	2,889,856	+0.00(+0.00%)
Oct 21, 2022	21.24	21.52	21.22	21.45	8,610,441	+0.16(+0.76%)
Oct 20, 2022	21.38	21.55	21.23	21.29	22,484,754	-0.22(-1.00%)
Oct 19, 2022	21.58	21.61	21.44	21.50	1,163,294	-0.13(-0.62%)
Oct 18, 2022	21.73	21.78	21.54	21.64	676,407	+0.10(+0.46%)
Oct 17, 2022	21.49	21.60	21.47	21.54	390,570	+0.22(+1.05%)
Oct 14, 2022	21.50	21.57	21.27	21.32	1,037,325	-0.11(-0.50%)
Oct 13, 2022	21.03	21.47	21.03	21.42	1,081,915	+0.01(+0.04%)
Oct 12, 2022	21.42	21.48	21.37	21.41	877,666	+0.04(+0.21%)
Oct 11, 2022	21.38	21.56	21.33	21.37	911,650	+0.05(+0.25%)
Oct 10, 2022	21.56	21.56	21.21	21.32	512,645	-0.23(-1.08%)
Oct 07, 2022	21.67	21.74	21.55	21.55	640,268	-0.25(-1.15%)
Oct 06, 2022	21.85	21.93	21.76	21.80	603,128	-0.06(-0.29%)
Oct 05, 2022	21.78	21.92	21.67	21.86	624,131	-0.05(-0.25%)
Oct 04, 2022	21.79	21.94	21.79	21.92	1,281,001	+0.29(+1.33%)
Oct 03, 2022	21.54	21.67	21.50	21.63	2,997,914	+0.25(+1.19%)
Sep 30, 2022	21.51	21.64	21.36	21.38	1,049,855	-0.16(-0.75%)
Sep 29, 2022	21.54	21.59	21.39	21.54	906,132	-0.17(-0.78%)
Sep 28, 2022	21.51	21.74	21.47	21.71	1,782,659	+0.31(+1.46%)
Sep 27, 2022	21.60	21.62	21.33	21.39	1,015,018	-0.04(-0.21%)
Sep 26, 2022	21.59	21.68	21.41	21.44	1,730,005	-0.18(-0.83%)
Sep 23, 2022	21.75	21.80	21.56	21.62	987,255	-0.27(-1.23%)
Sep 22, 2022	21.95	21.97	21.81	21.89	1,153,040	-0.10(-0.45%)
Sep 21, 2022	22.14	22.23	21.91	21.98	1,115,942	-0.13(-0.57%)
Sep 20, 2022	22.18	22.20	22.10	22.11	600,016	-0.21(-0.96%)
Sep 19, 2022	22.18	22.33	22.18	22.32	930,928	+0.04(+0.16%)
Sep 16, 2022	22.12	22.29	22.09	22.29	588,560	+0.05(+0.24%)
Sep 15, 2022	22.30	22.33	22.20	22.23	968,779	-0.07(-0.32%)
Sep 14, 2022	22.35	22.48	22.30	22.31	1,197,970	+0.04(+0.20%)
Sep 13, 2022	22.41	22.50	22.26	22.26	2,306,325	-0.46(-2.05%)
Sep 12, 2022	22.73	22.79	22.66	22.73	673,972	+0.07(+0.32%)
Sep 09, 2022	22.73	22.81	22.61	22.65	552,052	+0.04(+0.16%)
Sep 08, 2022	22.47	22.65	22.47	22.62	1,088,729	+0.04(+0.20%)
Sep 07, 2022	22.29	22.58	22.29	22.57	521,027	+0.30(+1.37%)
Sep 06, 2022	22.38	22.38	22.20	22.27	798,154	-0.12(-0.52%)
Sep 02, 2022	22.55	22.61	22.34	22.39	2,496,082	+0.02(+0.08%)
Sep 01, 2022	22.31	22.39	22.19	22.37	2,707,112	-0.01(-0.03%)
Aug 31, 2022	22.49	22.51	22.37	22.37	1,648,237	-0.10(-0.44%)
Aug 30, 2022	22.61	22.62	22.38	22.47	908,593	-0.11(-0.47%)
Aug 29, 2022	22.54	22.64	22.53	22.58	1,428,223	-0.07(-0.31%)
Aug 26, 2022	22.98	22.98	22.61	22.65	859,136	-0.33(-1.43%)
Aug 25, 2022	22.84	22.99	22.79	22.98	2,925,211	+0.23(+1.02%)
Aug 24, 2022	22.73	22.81	22.71	22.75	735,644	+0.03(+0.12%)
Aug 23, 2022	22.69	22.79	22.62	22.72	1,463,904	+0.04(+0.20%)
Aug 22, 2022	22.68	22.73	22.60	22.68	776,263	-0.16(-0.70%)
Aug 19, 2022	22.88	22.89	22.75	22.84	4,082,355	-0.17(-0.74%)
Aug 18, 2022	23.01	23.04	22.99	23.01	524,760	+0.04(+0.19%)
Aug 17, 2022	22.99	23.07	22.94	22.96	731,982	-0.20(-0.88%)
Aug 16, 2022	23.18	23.19	23.08	23.17	869,919	-0.08(-0.34%)
Aug 15, 2022	23.17	23.27	23.16	23.25	1,257,912	+0.02(+0.08%)
Aug 12, 2022	23.06	23.23	23.02	23.23	550,600	+0.26(+1.12%)
Aug 11, 2022	23.25	23.33	22.96	22.97	784,500	-0.15(-0.65%)
Aug 10, 2022	23.07	23.16	23.06	23.12	790,594	+0.29(+1.29%)
Aug 09, 2022	22.90	22.92	22.82	22.83	742,675	-0.12(-0.54%)
Aug 08, 2022	22.99	23.09	22.94	22.95	976,305	+0.00(+0.00%)
Aug 05, 2022	22.83	22.97	22.75	22.95	1,079,349	-0.06(-0.27%)
Aug 04, 2022	22.99	23.02	22.95	23.02	1,598,991	+0.06(+0.27%)
Aug 03, 2022	22.83	22.97	22.78	22.95	1,890,304	+0.22(+0.98%)
Aug 02, 2022	22.85	22.85	22.72	22.73	929,691	-0.12(-0.51%)
Aug 01, 2022	22.71	22.86	22.70	22.85	632,749	+0.04(+0.16%)
Jul 29, 2022	22.77	22.84	22.72	22.81	1,592,931	+0.07(+0.31%)
Jul 28, 2022	22.61	22.76	22.58	22.74	1,577,617	+0.26(+1.14%)
Jul 27, 2022	22.36	22.55	22.36	22.48	1,403,866	+0.21(+0.96%)
Jul 26, 2022	22.32	22.37	22.26	22.27	2,093,845	-0.05(-0.24%)
Jul 25, 2022	22.38	22.42	22.29	22.32	2,266,239	-0.04(-0.16%)
Jul 22, 2022	22.45	22.50	22.26	22.36	5,125,675	-0.04(-0.20%)
Jul 21, 2022	22.17	22.40	22.10	22.40	17,399,520	+0.14(+0.64%)
Jul 20, 2022	22.29	22.45	22.26	22.26	905,691	+0.04(+0.20%)
Jul 19, 2022	22.03	22.26	22.03	22.21	828,923	+0.27(+1.25%)
Jul 18, 2022	22.18	22.21	21.92	21.94	713,682	-0.20(-0.88%)
Jul 15, 2022	22.00	22.14	21.98	22.14	864,378	+0.20(+0.93%)
Jul 14, 2022	21.79	21.96	21.68	21.93	962,906	-0.04(-0.16%)
Jul 13, 2022	21.83	22.06	21.80	21.97	1,613,323	-0.06(-0.28%)
Jul 12, 2022	22.02	22.12	21.99	22.03	925,772	+0.00(+0.00%)
Jul 11, 2022	22.12	22.14	22.01	22.03	558,724	-0.09(-0.40%)
Jul 08, 2022	22.06	22.14	21.98	22.12	1,428,641	+0.00(+0.00%)
Jul 07, 2022	21.90	22.12	21.90	22.12	656,242	+0.31(+1.42%)
Jul 06, 2022	21.89	21.92	21.77	21.81	750,186	-0.08(-0.36%)
Jul 05, 2022	21.82	21.91	21.70	21.89	940,764	-0.05(-0.24%)
Jul 01, 2022	21.81	22.01	21.81	21.94	899,770	+0.19(+0.88%)
Jun 30, 2022	21.71	21.80	21.65	21.75	748,724	-0.03(-0.12%)
Jun 29, 2022	21.80	21.84	21.73	21.77	1,230,538	-0.10(-0.44%)
Jun 28, 2022	22.06	22.09	21.84	21.87	1,394,750	-0.19(-0.88%)
Jun 27, 2022	22.21	22.21	22.06	22.07	881,924	-0.13(-0.60%)
Jun 24, 2022	22.11	22.32	22.11	22.20	794,157	+0.11(+0.48%)
Jun 23, 2022	21.96	22.10	21.96	22.09	942,030	+0.17(+0.77%)
Jun 22, 2022	21.89	21.99	21.88	21.92	1,180,197	+0.03(+0.12%)
Jun 21, 2022	22.03	22.06	21.88	21.90	2,214,726	-0.02(-0.08%)
Jun 17, 2022	21.86	21.99	21.80	21.92	1,636,368	+0.11(+0.49%)
Jun 16, 2022	21.76	21.91	21.57	21.81	1,406,831	-0.22(-1.00%)
Jun 15, 2022	21.81	22.13	21.76	22.03	2,204,744	+0.33(+1.51%)
Jun 14, 2022	21.57	21.83	21.51	21.70	1,447,563	+0.22(+1.03%)
Jun 13, 2022	21.91	21.93	21.40	21.48	4,760,322	-0.74(-3.34%)
Jun 10, 2022	22.52	22.53	22.22	22.22	3,466,562	-0.49(-2.18%)
Jun 09, 2022	22.82	22.86	22.68	22.72	1,504,712	-0.15(-0.66%)
Jun 08, 2022	23.04	23.04	22.85	22.87	1,422,020	-0.20(-0.88%)
Jun 07, 2022	22.95	23.08	22.92	23.07	1,148,674	+0.07(+0.31%)
Jun 06, 2022	23.17	23.20	22.98	23.00	757,979	-0.16(-0.69%)
Jun 03, 2022	23.22	23.22	23.13	23.16	766,193	-0.17(-0.72%)
Jun 02, 2022	23.20	23.33	23.15	23.33	2,003,193	+0.11(+0.46%)
Jun 01, 2022	23.27	23.32	23.14	23.22	1,137,168	-0.06(-0.27%)
May 31, 2022	23.31	23.34	23.20	23.29	2,334,617	-0.16(-0.68%)
May 27, 2022	23.32	23.44	23.24	23.44	3,451,050	+0.23(+0.99%)
May 26, 2022	22.98	23.21	22.97	23.21	1,272,028	+0.31(+1.34%)
May 25, 2022	22.67	22.93	22.67	22.91	1,747,337	+0.24(+1.05%)
May 24, 2022	22.47	22.67	22.47	22.67	1,222,647	+0.18(+0.78%)
May 23, 2022	22.48	22.53	22.48	22.49	1,495,035	+0.00(+0.00%)
May 20, 2022	22.55	22.56	22.38	22.49	1,936,231	+0.00(+0.00%)
May 19, 2022	22.33	22.53	22.33	22.49	3,476,036	+0.17(+0.75%)
May 18, 2022	22.34	22.36	22.29	22.33	8,297,899	-0.19(-0.86%)
May 17, 2022	22.64	22.65	22.49	22.52	742,897	-0.09(-0.39%)
May 16, 2022	22.68	22.70	22.59	22.61	950,790	-0.03(-0.12%)
May 13, 2022	22.70	22.71	22.52	22.63	863,982	+0.02(+0.08%)
May 12, 2022	22.59	22.69	22.54	22.62	1,250,346	-0.01(-0.04%)
May 11, 2022	22.68	22.81	22.62	22.63	1,938,614	-0.08(-0.35%)
May 10, 2022	22.79	22.84	22.63	22.70	1,676,521	+0.09(+0.39%)
May 09, 2022	22.70	22.76	22.58	22.62	1,009,587	-0.23(-1.00%)
May 06, 2022	22.88	22.96	22.75	22.85	1,544,956	-0.11(-0.50%)
May 05, 2022	23.21	23.21	22.88	22.96	1,563,087	-0.42(-1.81%)
May 04, 2022	23.16	23.44	23.03	23.38	840,090	+0.24(+1.03%)
May 03, 2022	23.13	23.21	23.10	23.14	1,289,983	+0.11(+0.46%)
May 02, 2022	23.07	23.11	22.94	23.04	1,235,754	-0.02(-0.09%)
Apr 29, 2022	23.24	23.29	23.04	23.06	944,708	-0.30(-1.28%)
Apr 28, 2022	23.29	23.38	23.17	23.36	790,567	+0.12(+0.53%)
Apr 27, 2022	23.38	23.40	23.23	23.24	813,516	-0.11(-0.49%)
Apr 26, 2022	23.49	23.49	23.34	23.35	1,208,472	-0.11(-0.49%)
Apr 25, 2022	23.35	23.48	23.33	23.46	895,951	+0.17(+0.72%)
Apr 22, 2022	23.39	23.42	23.27	23.30	772,672	-0.11(-0.45%)
Apr 21, 2022	23.62	23.63	23.39	23.40	1,141,766	-0.17(-0.71%)
Apr 20, 2022	23.55	23.63	23.53	23.57	1,048,117	+0.04(+0.19%)
Apr 19, 2022	23.53	23.58	23.50	23.52	810,216	-0.04(-0.15%)
Apr 18, 2022	23.61	23.67	23.55	23.56	819,643	-0.07(-0.30%)
Apr 14, 2022	23.76	23.80	23.55	23.63	811,064	-0.17(-0.70%)
Apr 13, 2022	23.74	23.81	23.73	23.80	861,908	+0.13(+0.56%)
Apr 12, 2022	23.69	23.80	23.60	23.67	1,699,418	+0.13(+0.56%)
Apr 11, 2022	23.66	23.67	23.51	23.53	1,129,566	-0.17(-0.70%)
Apr 08, 2022	23.81	23.88	23.70	23.70	2,352,927	-0.14(-0.59%)
Apr 07, 2022	23.98	24.03	23.84	23.84	1,654,167	-0.14(-0.59%)
Apr 06, 2022	23.93	24.12	23.90	23.98	1,181,816	-0.14(-0.58%)
Apr 05, 2022	24.36	24.38	24.11	24.12	2,369,284	-0.30(-1.22%)
Apr 04, 2022	24.27	24.43	24.26	24.42	2,269,855	+0.18(+0.72%)
Apr 01, 2022	24.23	24.28	24.17	24.24	638,720	-0.01(-0.02%)
Mar 31, 2022	24.29	24.31	24.22	24.25	1,597,762	+0.00(+0.00%)
Mar 30, 2022	24.26	24.28	24.21	24.25	1,182,599	-0.07(-0.29%)
Mar 29, 2022	24.12	24.33	24.11	24.32	746,535	+0.31(+1.27%)
Mar 28, 2022	23.89	24.01	23.88	24.01	592,906	+0.09(+0.37%)
Mar 25, 2022	24.04	24.05	23.91	23.93	776,941	-0.12(-0.51%)
Mar 24, 2022	24.02	24.06	23.96	24.05	936,304	+0.01(+0.04%)
Mar 23, 2022	24.07	24.09	24.01	24.04	980,857	-0.03(-0.14%)
Mar 22, 2022	24.00	24.10	23.96	24.07	1,101,859	+0.03(+0.15%)
Mar 21, 2022	24.24	24.24	23.95	24.04	933,693	-0.25(-1.04%)
Mar 18, 2022	24.21	24.30	24.14	24.29	656,764	+0.07(+0.29%)
Mar 17, 2022	24.14	24.23	24.14	24.22	799,745	+0.10(+0.40%)
Mar 16, 2022	23.93	24.13	23.81	24.13	1,766,761	+0.30(+1.25%)
Mar 15, 2022	23.71	23.87	23.71	23.83	956,653	+0.18(+0.78%)
Mar 14, 2022	23.86	23.88	23.62	23.65	1,289,942	-0.19(-0.81%)
Mar 11, 2022	23.96	23.99	23.84	23.84	2,752,475	-0.10(-0.40%)
Mar 10, 2022	23.99	24.01	23.88	23.93	988,093	-0.15(-0.62%)
Mar 09, 2022	24.07	24.12	24.03	24.08	883,747	+0.11(+0.47%)
Mar 08, 2022	24.08	24.13	23.95	23.97	1,053,716	-0.07(-0.29%)
Mar 07, 2022	24.23	24.23	24.03	24.04	1,321,559	-0.22(-0.90%)
Mar 04, 2022	24.37	24.38	24.24	24.26	913,438	-0.17(-0.68%)
Mar 03, 2022	24.52	24.52	24.41	24.42	747,736	-0.04(-0.18%)
Mar 02, 2022	24.46	24.53	24.41	24.47	1,119,375	+0.02(+0.07%)
Mar 01, 2022	24.52	24.61	24.41	24.45	1,063,988	-0.05(-0.19%)
Feb 28, 2022	24.37	24.56	24.37	24.50	1,435,308	+0.05(+0.21%)
Feb 25, 2022	24.44	24.51	24.42	24.44	1,484,340	+0.08(+0.32%)
Feb 24, 2022	24.11	24.38	24.10	24.37	1,536,199	+0.13(+0.54%)
Feb 23, 2022	24.41	24.41	24.22	24.24	1,912,448	-0.11(-0.46%)
Feb 22, 2022	24.40	24.44	24.31	24.35	1,313,303	-0.06(-0.25%)
Feb 18, 2022				24.41	0	+0.00(+0.00%)
Feb 17, 2022	24.43	24.46	24.38	24.41	791,855	-0.05(-0.21%)
Feb 16, 2022	24.35	24.48	24.31	24.46	2,466,980	+0.10(+0.39%)
Feb 15, 2022	24.41	24.44	24.33	24.37	1,285,738	-0.02(-0.07%)
Feb 14, 2022	24.41	24.44	24.32	24.38	1,650,220	-0.03(-0.14%)
Feb 11, 2022	24.51	24.56	24.35	24.42	1,314,903	-0.05(-0.21%)
Feb 10, 2022	24.59	24.67	24.45	24.47	2,064,593	-0.25(-1.02%)
Feb 09, 2022	24.69	24.76	24.69	24.72	2,324,615	+0.11(+0.46%)
Feb 08, 2022	24.65	24.68	24.59	24.61	2,503,360	-0.05(-0.21%)
Feb 07, 2022	24.59	24.70	24.56	24.66	2,526,464	+0.06(+0.25%)
Feb 04, 2022	24.71	24.71	24.54	24.60	4,208,840	-0.18(-0.74%)
Feb 03, 2022	24.95		24.78	24.78	2,308,721	-0.24(-0.97%)
Feb 02, 2022	25.09	25.09	24.96	25.03	2,743,748	-0.01(-0.03%)
Feb 01, 2022	25.05	25.05	24.95	25.04	5,101,064	+0.08(+0.31%)
Jan 31, 2022	24.91			24.96	3,040,074	+0.01(+0.03%)
Jan 28, 2022	24.83	24.96	24.77	24.95	9,477,038	+0.04(+0.17%)
Jan 27, 2022	25.01	25.10	24.81	24.91	32,593,806	-0.12(-0.49%)
Jan 26, 2022	25.27	25.33	25.02	25.03	1,056,614	-0.18(-0.72%)
Jan 25, 2022	25.26	25.29	25.18	25.21	1,049,480	-0.13(-0.51%)
Jan 24, 2022	25.30	25.34	25.15	25.34	1,488,564	+0.00(+0.00%)
Jan 21, 2022	25.36	25.41	25.32	25.34	1,078,996	-0.01(-0.03%)
Jan 20, 2022	25.45	25.53	25.33	25.35	1,087,105	-0.10(-0.38%)
Jan 19, 2022	25.48	25.55	25.43	25.45	1,128,751	+0.03(+0.10%)
Jan 18, 2022	25.53	25.53	25.40	25.42	1,477,342	-0.19(-0.75%)
Jan 14, 2022				25.61	0	-0.06(-0.24%)
Jan 13, 2022	25.69	25.71	25.62	25.67	802,536	-0.03(-0.13%)
Jan 12, 2022	25.73	25.73	25.63	25.71	2,032,658	-0.01(-0.03%)
Jan 11, 2022	25.59	25.71	25.51	25.71	3,323,845	+0.17(+0.68%)
Jan 10, 2022	25.52	25.57	25.38	25.54	1,961,971	+0.02(+0.07%)
Jan 07, 2022	25.60	25.62	25.52	25.52	1,834,367	-0.10(-0.41%)
Jan 06, 2022	25.64	25.70	25.61	25.63	1,579,761	+0.00(+0.00%)
Jan 05, 2022	25.90	25.90	25.63	25.63	1,262,613	-0.28(-1.07%)
Jan 04, 2022	25.97	25.97	25.85	25.91	1,391,937	-0.04(-0.17%)
Jan 03, 2022	25.95	25.97	25.91	25.95	1,481,438	-0.06(-0.23%)
Dec 31, 2021	26.01	26.03	25.98	26.01	596,749	+0.04(+0.17%)
Dec 30, 2021	25.99	25.99	25.95	25.97	851,842	+0.02(+0.07%)
Dec 29, 2021	25.99	26.01	25.95	25.95	1,690,176	-0.07(-0.27%)
Dec 28, 2021	26.05	26.05	25.97	26.02	941,433	-0.02(-0.08%)
Dec 27, 2021	26.03	26.06	26.01	26.04	1,220,117	+0.02(+0.08%)
Dec 23, 2021	25.92	26.03	25.92	26.02	1,134,898	+0.06(+0.23%)
Dec 22, 2021	25.86	25.96	25.82	25.96	1,639,331	+0.11(+0.44%)
Dec 21, 2021	25.78	25.86	25.74	25.84	1,825,069	+0.10(+0.40%)
Dec 20, 2021	25.74	25.75	25.71	25.74	1,176,577	-0.06(-0.24%)
Dec 17, 2021	25.82	25.83	25.74	25.80	854,252	-0.03(-0.10%)
Dec 16, 2021	25.88	25.88	25.79	25.83	905,947	-0.02(-0.07%)
Dec 15, 2021	25.79	25.87	25.71	25.85	870,872	+0.08(+0.30%)
Dec 14, 2021	25.79	25.79	25.70	25.77	1,134,182	-0.03(-0.13%)
Dec 13, 2021	25.79	25.86	25.77	25.80	968,677	+0.00(+0.00%)
Dec 10, 2021	25.82	25.82	25.76	25.80	1,244,025	+0.03(+0.13%)
Dec 09, 2021	25.85	25.85	25.75	25.77	1,617,307	-0.09(-0.33%)
Dec 08, 2021	25.76	25.86	25.74	25.86	3,109,772	+0.08(+0.32%)
Dec 07, 2021	25.75	25.80	25.73	25.77	2,102,126	+0.15(+0.59%)
Dec 06, 2021	25.60	25.71	25.58	25.62	817,059	+0.03(+0.14%)
Dec 03, 2021	25.55	25.59	25.50	25.59	1,483,040	+0.03(+0.10%)
Dec 02, 2021	25.43	25.57	25.43	25.56	860,053	+0.12(+0.48%)
Dec 01, 2021	25.59	25.60	25.42	25.44	2,020,268	-0.02(-0.08%)
Nov 30, 2021	25.54	25.57	25.53	25.46	2,201,732	-0.11(-0.44%)
Nov 29, 2021	25.57	25.59	25.48	25.57	1,146,438	+0.14(+0.54%)
Nov 26, 2021	25.47	25.51	25.37	25.43	921,855	-0.22(-0.87%)
Nov 24, 2021	25.66	25.66	25.57	25.66	1,640,464	-0.03(-0.10%)
Nov 23, 2021	25.76	25.76	25.65	25.68	1,683,449	-0.09(-0.33%)
Nov 22, 2021	25.92	25.92	25.75	25.77	859,187	-0.16(-0.60%)
Nov 19, 2021	25.93	25.94	25.90	25.93	1,534,975	+0.02(+0.07%)
Nov 18, 2021	25.96	25.96	25.91	25.91	1,256,966	-0.03(-0.10%)
Nov 17, 2021	25.97	25.97	25.91	25.93	2,158,460	-0.02(-0.07%)
Nov 16, 2021	25.93	25.95	25.91	25.95	2,740,144	+0.05(+0.20%)
Nov 15, 2021	25.97	26.01	25.88	25.90	2,951,936	-0.12(-0.46%)
Nov 12, 2021	26.10	26.10	25.99	26.02	2,487,043	+0.01(+0.03%)
Nov 11, 2021	26.05	26.07	26.01	26.01	817,904	-0.05(-0.20%)
Nov 10, 2021	26.19		26.04	26.06	1,465,372	-0.15(-0.56%)
Nov 09, 2021	26.14	26.22	26.14	26.21	2,019,313	+0.06(+0.23%)
Nov 08, 2021	26.19	26.19	26.13	26.15	1,117,189	-0.03(-0.10%)
Nov 05, 2021	26.12	26.18	26.09	26.18	1,703,686	+0.11(+0.43%)
Nov 04, 2021	26.02	26.06	25.99	26.06	1,828,090	+0.07(+0.27%)
Nov 03, 2021	25.93	26.00	25.90	25.99	2,332,303	+0.05(+0.20%)
Nov 02, 2021	25.88	25.97	25.87	25.94	1,806,153	+0.05(+0.20%)