US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.49	22.79	22.45	22.79	2,419,513	+0.33(+1.46%)
Nov 29, 2022	22.37	22.49	22.34	22.47	1,222,986	+0.08(+0.37%)
Nov 28, 2022	22.50	22.53	22.35	22.38	451,958	-0.16(-0.73%)
Nov 25, 2022	22.58	22.58	22.51	22.55	232,641	-0.01(-0.04%)
Nov 23, 2022	22.48	22.60	22.48	22.56	644,309	+0.05(+0.20%)
Nov 22, 2022	22.39	22.51	22.37	22.51	1,043,882	+0.18(+0.82%)
Nov 21, 2022	22.34	22.40	22.29	22.33	1,041,579	-0.01(-0.04%)
Nov 18, 2022	22.38	22.40	22.27	22.34	441,281	+0.05(+0.25%)
Nov 17, 2022	22.20	22.32	22.17	22.28	916,242	-0.11(-0.49%)
Nov 16, 2022	22.38	22.41	22.34	22.39	819,754	+0.03(+0.12%)
Nov 15, 2022	22.30	22.38	22.24	22.37	1,859,635	+0.17(+0.78%)
Nov 14, 2022	22.27	22.29	22.16	22.19	956,433	-0.16(-0.73%)
Nov 11, 2022	22.25	22.37	22.20	22.36	3,091,013	+0.08(+0.37%)
Nov 10, 2022	22.24	22.31	22.11	22.27	3,223,974	+0.58(+2.65%)
Nov 09, 2022	21.90	21.93	21.65	21.70	8,368,339	-0.24(-1.08%)
Nov 08, 2022	21.99	22.03	21.88	21.94	1,187,618	+0.01(+0.04%)
Nov 07, 2022	21.99	21.99	21.89	21.93	1,014,405	+0.02(+0.08%)
Nov 04, 2022	21.93	22.01	21.79	21.91	842,371	+0.09(+0.42%)
Nov 03, 2022	21.64	21.85	21.60	21.82	938,797	-0.03(-0.12%)
Nov 02, 2022	22.03	22.27	21.83	21.85	1,093,422	-0.16(-0.75%)
Nov 01, 2022	22.06	22.08	21.86	22.01	1,608,678	+0.12(+0.53%)
Oct 31, 2022	22.00	22.03	21.87	21.89	1,572,257	-0.29(-1.31%)
Oct 28, 2022	22.08	22.21	22.07	22.18	921,348	+0.14(+0.62%)
Oct 27, 2022	21.97	22.10	21.90	22.05	1,394,686	+0.15(+0.70%)
Oct 26, 2022	21.84	22.00	21.82	21.89	1,504,137	+0.03(+0.12%)
Oct 25, 2022	21.75	21.89	21.75	21.87	2,031,939	+0.19(+0.88%)
Oct 24, 2022	21.69	21.77	21.59	21.68	2,859,685	+0.00(+0.00%)
Oct 21, 2022	21.47	21.74	21.44	21.68	8,520,548	+0.16(+0.76%)
Oct 20, 2022	21.60	21.78	21.45	21.51	22,250,014	-0.22(-1.00%)
Oct 19, 2022	21.80	21.84	21.66	21.73	1,151,149	-0.14(-0.62%)
Oct 18, 2022	21.96	22.01	21.77	21.87	669,345	+0.10(+0.46%)
Oct 17, 2022	21.71	21.83	21.69	21.77	386,493	+0.23(+1.05%)
Oct 14, 2022	21.73	21.79	21.49	21.54	1,026,495	-0.11(-0.50%)
Oct 13, 2022	21.25	21.69	21.25	21.65	1,070,620	+0.01(+0.04%)
Oct 12, 2022	21.65	21.71	21.59	21.64	868,504	+0.05(+0.21%)
Oct 11, 2022	21.60	21.79	21.56	21.59	902,132	+0.05(+0.25%)
Oct 10, 2022	21.79	21.79	21.43	21.54	507,293	-0.24(-1.08%)
Oct 07, 2022	21.89	21.97	21.78	21.78	633,584	-0.25(-1.15%)
Oct 06, 2022	22.08	22.16	21.98	22.03	596,831	-0.06(-0.29%)
Oct 05, 2022	22.01	22.15	21.90	22.09	617,615	-0.05(-0.25%)
Oct 04, 2022	22.02	22.17	22.02	22.15	1,267,627	+0.29(+1.33%)
Oct 03, 2022	21.77	21.90	21.73	21.86	2,966,616	+0.26(+1.19%)
Sep 30, 2022	21.74	21.87	21.59	21.60	1,038,909	-0.16(-0.75%)
Sep 29, 2022	21.76	21.82	21.62	21.76	896,684	-0.17(-0.78%)
Sep 28, 2022	21.74	21.97	21.69	21.93	1,764,072	+0.32(+1.46%)
Sep 27, 2022	21.83	21.84	21.56	21.62	1,004,435	-0.05(-0.21%)
Sep 26, 2022	21.82	21.91	21.64	21.66	1,711,967	-0.18(-0.83%)
Sep 23, 2022	21.98	22.03	21.79	21.84	976,962	-0.27(-1.23%)
Sep 22, 2022	22.18	22.20	22.04	22.12	1,141,018	-0.10(-0.45%)
Sep 21, 2022	22.38	22.46	22.14	22.22	1,104,307	-0.13(-0.57%)
Sep 20, 2022	22.41	22.44	22.34	22.34	593,760	-0.22(-0.96%)
Sep 19, 2022	22.41	22.57	22.41	22.56	921,222	+0.04(+0.16%)
Sep 16, 2022	22.35	22.52	22.32	22.52	582,424	+0.05(+0.24%)
Sep 15, 2022	22.53	22.57	22.43	22.47	958,679	-0.07(-0.32%)
Sep 14, 2022	22.59	22.72	22.53	22.54	1,185,479	+0.05(+0.20%)
Sep 13, 2022	22.65	22.73	22.50	22.50	2,282,278	-0.47(-2.05%)
Sep 12, 2022	22.97	23.03	22.90	22.97	666,945	+0.07(+0.32%)
Sep 09, 2022	22.97	23.05	22.85	22.89	546,296	+0.04(+0.16%)
Sep 08, 2022	22.70	22.88	22.70	22.86	1,077,378	+0.05(+0.20%)
Sep 07, 2022	22.52	22.82	22.52	22.81	515,594	+0.31(+1.37%)
Sep 06, 2022	22.61	22.61	22.43	22.50	789,832	-0.12(-0.52%)
Sep 02, 2022	22.78	22.85	22.57	22.62	2,470,058	+0.02(+0.08%)
Sep 01, 2022	22.54	22.63	22.42	22.60	2,678,887	-0.01(-0.03%)
Aug 31, 2022	22.73	22.75	22.60	22.61	1,631,023	-0.10(-0.44%)
Aug 30, 2022	22.85	22.86	22.62	22.71	899,104	-0.11(-0.47%)
Aug 29, 2022	22.78	22.88	22.76	22.82	1,413,307	-0.07(-0.31%)
Aug 26, 2022	23.22	23.22	22.85	22.89	850,163	-0.33(-1.43%)
Aug 25, 2022	23.08	23.23	23.03	23.22	2,894,661	+0.23(+1.02%)
Aug 24, 2022	22.97	23.05	22.95	22.99	727,961	+0.03(+0.12%)
Aug 23, 2022	22.93	23.03	22.86	22.96	1,448,615	+0.05(+0.20%)
Aug 22, 2022	22.92	22.97	22.84	22.92	768,156	-0.16(-0.70%)
Aug 19, 2022	23.12	23.13	22.99	23.08	4,039,720	-0.17(-0.74%)
Aug 18, 2022	23.25	23.29	23.23	23.25	519,280	+0.05(+0.19%)
Aug 17, 2022	23.23	23.31	23.18	23.20	724,337	-0.21(-0.88%)
Aug 16, 2022	23.42	23.44	23.32	23.41	860,833	-0.08(-0.34%)
Aug 15, 2022	23.41	23.52	23.40	23.49	1,244,774	+0.02(+0.08%)
Aug 12, 2022	23.30	23.47	23.27	23.47	544,849	+0.26(+1.12%)
Aug 11, 2022	23.49	23.57	23.20	23.21	776,307	-0.15(-0.65%)
Aug 10, 2022	23.31	23.41	23.30	23.37	782,338	+0.30(+1.29%)
Aug 09, 2022	23.14	23.16	23.07	23.07	734,918	-0.13(-0.54%)
Aug 08, 2022	23.23	23.34	23.19	23.20	966,108	+0.00(+0.00%)
Aug 05, 2022	23.07	23.21	22.99	23.20	1,068,076	-0.06(-0.27%)
Aug 04, 2022	23.23	23.27	23.20	23.26	1,582,291	+0.06(+0.27%)
Aug 03, 2022	23.07	23.21	23.02	23.20	1,870,562	+0.23(+0.98%)
Aug 02, 2022	23.09	23.09	22.96	22.97	919,981	-0.12(-0.51%)
Aug 01, 2022	22.95	23.11	22.94	23.09	626,140	+0.04(+0.17%)
Jul 29, 2022	23.01	23.08	22.96	23.05	1,576,320	+0.07(+0.31%)
Jul 28, 2022	22.85	23.00	22.82	22.98	1,561,166	+0.26(+1.14%)
Jul 27, 2022	22.59	22.79	22.59	22.72	1,389,226	+0.22(+0.96%)
Jul 26, 2022	22.56	22.61	22.49	22.50	2,072,011	-0.05(-0.24%)
Jul 25, 2022	22.62	22.66	22.53	22.56	2,242,607	-0.04(-0.16%)
Jul 22, 2022	22.69	22.74	22.49	22.59	5,072,225	-0.04(-0.20%)
Jul 21, 2022	22.40	22.64	22.33	22.64	17,218,080	+0.14(+0.64%)
Jul 20, 2022	22.52	22.69	22.49	22.49	896,247	+0.04(+0.20%)
Jul 19, 2022	22.26	22.49	22.26	22.45	820,279	+0.28(+1.25%)
Jul 18, 2022	22.41	22.44	22.15	22.17	706,240	-0.20(-0.88%)
Jul 15, 2022	22.23	22.37	22.21	22.37	855,364	+0.21(+0.93%)
Jul 14, 2022	22.02	22.19	21.90	22.16	952,865	-0.04(-0.16%)
Jul 13, 2022	22.06	22.29	22.03	22.20	1,596,499	-0.06(-0.28%)
Jul 12, 2022	22.25	22.36	22.22	22.26	916,118	+0.00(+0.00%)
Jul 11, 2022	22.35	22.37	22.24	22.26	552,897	-0.09(-0.40%)
Jul 08, 2022	22.29	22.37	22.21	22.35	1,413,743	+0.00(+0.00%)
Jul 07, 2022	22.14	22.35	22.14	22.35	649,399	+0.31(+1.42%)
Jul 06, 2022	22.12	22.15	22.00	22.04	742,364	-0.08(-0.36%)
Jul 05, 2022	22.05	22.14	21.93	22.12	930,954	-0.05(-0.24%)
Jul 01, 2022	22.04	22.24	22.04	22.17	890,388	+0.19(+0.88%)
Jun 30, 2022	21.94	22.03	21.87	21.98	740,909	-0.03(-0.12%)
Jun 29, 2022	22.03	22.07	21.96	22.00	1,217,693	-0.10(-0.44%)
Jun 28, 2022	22.29	22.32	22.08	22.10	1,380,192	-0.20(-0.88%)
Jun 27, 2022	22.44	22.44	22.29	22.30	872,718	-0.13(-0.60%)
Jun 24, 2022	22.34	22.56	22.34	22.43	785,867	+0.11(+0.48%)
Jun 23, 2022	22.19	22.33	22.19	22.32	932,197	+0.17(+0.77%)
Jun 22, 2022	22.12	22.23	22.11	22.16	1,167,877	+0.03(+0.12%)
Jun 21, 2022	22.26	22.29	22.11	22.13	2,191,608	-0.02(-0.08%)
Jun 17, 2022	22.09	22.22	22.03	22.15	1,619,287	+0.11(+0.49%)
Jun 16, 2022	21.99	22.14	21.80	22.04	1,392,146	-0.22(-1.00%)
Jun 15, 2022	22.04	22.36	21.99	22.26	2,181,730	+0.33(+1.51%)
Jun 14, 2022	21.80	22.06	21.74	21.93	1,432,453	+0.22(+1.03%)
Jun 13, 2022	22.14	22.16	21.62	21.71	4,710,632	-0.75(-3.34%)
Jun 10, 2022	22.76	22.77	22.45	22.46	3,430,377	-0.50(-2.18%)
Jun 09, 2022	23.06	23.10	22.91	22.96	1,489,005	-0.15(-0.66%)
Jun 08, 2022	23.28	23.28	23.09	23.11	1,407,177	-0.21(-0.88%)
Jun 07, 2022	23.19	23.32	23.16	23.32	1,136,684	+0.07(+0.31%)
Jun 06, 2022	23.41	23.45	23.22	23.24	750,067	-0.16(-0.69%)
Jun 03, 2022	23.47	23.47	23.38	23.41	758,196	-0.17(-0.72%)
Jun 02, 2022	23.45	23.57	23.40	23.57	1,982,283	+0.11(+0.46%)
Jun 01, 2022	23.51	23.57	23.39	23.47	1,125,298	-0.06(-0.27%)
May 31, 2022	23.56	23.58	23.44	23.53	2,310,241	-0.16(-0.68%)
May 27, 2022	23.57	23.69	23.49	23.69	3,415,017	+0.23(+0.99%)
May 26, 2022	23.22	23.46	23.21	23.46	1,258,746	+0.31(+1.34%)
May 25, 2022	22.91	23.18	22.91	23.15	1,729,093	+0.24(+1.05%)
May 24, 2022	22.70	22.91	22.70	22.91	1,209,881	+0.18(+0.78%)
May 23, 2022	22.72	22.77	22.71	22.73	1,479,425	+0.00(+0.00%)
May 20, 2022	22.79	22.79	22.62	22.73	1,916,015	+0.00(+0.00%)
May 19, 2022	22.56	22.77	22.56	22.73	3,439,742	+0.17(+0.75%)
May 18, 2022	22.58	22.60	22.53	22.56	8,211,261	-0.20(-0.86%)
May 17, 2022	22.88	22.89	22.73	22.76	735,141	-0.09(-0.39%)
May 16, 2022	22.92	22.94	22.83	22.85	940,863	-0.03(-0.12%)
May 13, 2022	22.94	22.95	22.75	22.87	854,961	+0.02(+0.08%)
May 12, 2022	22.83	22.93	22.78	22.86	1,237,292	-0.01(-0.04%)
May 11, 2022	22.92	23.05	22.86	22.86	1,918,373	-0.08(-0.35%)
May 10, 2022	23.03	23.08	22.87	22.94	1,659,017	+0.09(+0.39%)
May 09, 2022	22.94	23.00	22.82	22.86	999,046	-0.23(-1.00%)
May 06, 2022	23.12	23.20	22.99	23.09	1,528,825	-0.12(-0.50%)
May 05, 2022	23.46	23.46	23.12	23.20	1,546,766	-0.43(-1.81%)
May 04, 2022	23.41	23.69	23.27	23.63	831,319	+0.24(+1.03%)
May 03, 2022	23.37	23.46	23.34	23.39	1,276,514	+0.11(+0.46%)
May 02, 2022	23.31	23.36	23.18	23.28	1,222,851	-0.02(-0.09%)
Apr 29, 2022	23.48	23.53	23.29	23.30	934,841	-0.30(-1.28%)
Apr 28, 2022	23.53	23.62	23.42	23.60	782,311	+0.12(+0.53%)
Apr 27, 2022	23.63	23.65	23.47	23.48	805,020	-0.12(-0.49%)
Apr 26, 2022	23.74	23.74	23.59	23.60	1,195,851	-0.12(-0.49%)
Apr 25, 2022	23.60	23.73	23.58	23.71	886,593	+0.17(+0.72%)
Apr 22, 2022	23.64	23.67	23.52	23.54	764,602	-0.11(-0.45%)
Apr 21, 2022	23.87	23.88	23.64	23.65	1,129,841	-0.17(-0.71%)
Apr 20, 2022	23.80	23.88	23.78	23.82	1,037,171	+0.04(+0.19%)
Apr 19, 2022	23.78	23.83	23.75	23.77	801,754	-0.04(-0.15%)
Apr 18, 2022	23.86	23.92	23.80	23.81	811,083	-0.07(-0.30%)
Apr 14, 2022	24.01	24.06	23.80	23.88	802,594	-0.17(-0.70%)
Apr 13, 2022	23.99	24.06	23.98	24.05	852,906	+0.13(+0.56%)
Apr 12, 2022	23.94	24.06	23.85	23.91	1,681,670	+0.13(+0.56%)
Apr 11, 2022	23.91	23.91	23.76	23.78	1,117,769	-0.17(-0.70%)
Apr 08, 2022	24.06	24.13	23.95	23.95	2,328,353	-0.14(-0.59%)
Apr 07, 2022	24.23	24.28	24.09	24.09	1,636,891	-0.14(-0.58%)
Apr 06, 2022	24.18	24.37	24.15	24.23	1,169,473	-0.14(-0.58%)
Apr 05, 2022	24.61	24.64	24.37	24.38	2,344,539	-0.30(-1.22%)
Apr 04, 2022	24.53	24.69	24.51	24.68	2,246,149	+0.18(+0.72%)
Apr 01, 2022	24.48	24.54	24.43	24.50	632,049	-0.01(-0.02%)
Mar 31, 2022	24.55	24.57	24.48	24.50	1,581,086	+0.00(+0.00%)
Mar 30, 2022	24.51	24.54	24.47	24.50	1,170,256	-0.07(-0.29%)
Mar 29, 2022	24.37	24.58	24.36	24.58	738,743	+0.31(+1.27%)
Mar 28, 2022	24.14	24.27	24.13	24.27	586,718	+0.09(+0.37%)
Mar 25, 2022	24.29	24.30	24.16	24.18	768,832	-0.12(-0.51%)
Mar 24, 2022	24.28	24.31	24.21	24.30	926,532	+0.01(+0.04%)
Mar 23, 2022	24.32	24.35	24.27	24.29	970,620	-0.04(-0.15%)
Mar 22, 2022	24.26	24.35	24.21	24.33	1,090,359	+0.04(+0.15%)
Mar 21, 2022	24.50	24.50	24.20	24.29	923,948	-0.26(-1.04%)
Mar 18, 2022	24.46	24.55	24.40	24.55	649,910	+0.07(+0.29%)
Mar 17, 2022	24.40	24.49	24.40	24.48	791,398	+0.10(+0.40%)
Mar 16, 2022	24.19	24.39	24.06	24.38	1,748,321	+0.30(+1.25%)
Mar 15, 2022	23.96	24.13	23.96	24.08	946,668	+0.19(+0.78%)
Mar 14, 2022	24.12	24.13	23.87	23.90	1,276,479	-0.19(-0.81%)
Mar 11, 2022	24.21	24.24	24.09	24.09	2,723,747	-0.10(-0.40%)
Mar 10, 2022	24.24	24.27	24.13	24.19	977,781	-0.15(-0.62%)
Mar 09, 2022	24.33	24.37	24.28	24.34	874,523	+0.11(+0.47%)
Mar 08, 2022	24.34	24.39	24.20	24.22	1,042,718	-0.07(-0.29%)
Mar 07, 2022	24.49	24.49	24.28	24.29	1,307,765	-0.22(-0.90%)
Mar 04, 2022	24.63	24.64	24.50	24.51	903,905	-0.17(-0.68%)
Mar 03, 2022	24.78	24.78	24.66	24.68	739,932	-0.04(-0.18%)
Mar 02, 2022	24.72	24.79	24.67	24.73	1,107,692	+0.02(+0.07%)
Mar 01, 2022	24.78	24.87	24.67	24.71	1,052,883	-0.05(-0.19%)
Feb 28, 2022	24.62	24.82	24.62	24.76	1,420,326	+0.05(+0.21%)
Feb 25, 2022	24.70	24.76	24.68	24.70	1,468,846	+0.08(+0.32%)
Feb 24, 2022	24.36	24.63	24.35	24.62	1,520,164	+0.13(+0.54%)
Feb 23, 2022	24.67	24.67	24.47	24.49	1,892,485	-0.11(-0.46%)
Feb 22, 2022	24.66	24.70	24.56	24.61	1,299,594	-0.06(-0.25%)
Feb 18, 2022				24.67	0	+0.00(+0.00%)
Feb 17, 2022	24.69	24.72	24.63	24.67	783,589	-0.05(-0.21%)
Feb 16, 2022	24.61	24.74	24.57	24.72	2,441,229	+0.10(+0.39%)
Feb 15, 2022	24.67	24.70	24.59	24.62	1,272,317	-0.02(-0.07%)
Feb 14, 2022	24.67	24.70	24.58	24.64	1,632,994	-0.04(-0.14%)
Feb 11, 2022	24.77	24.82	24.61	24.68	1,301,178	-0.05(-0.21%)
Feb 10, 2022	24.85	24.93	24.71	24.73	2,043,042	-0.26(-1.02%)
Feb 09, 2022	24.95	25.02	24.95	24.98	2,300,350	+0.11(+0.46%)
Feb 08, 2022	24.91	24.94	24.85	24.87	2,477,229	-0.05(-0.21%)
Feb 07, 2022	24.85	24.96	24.82	24.92	2,500,092	+0.06(+0.25%)
Feb 04, 2022	24.97	24.97	24.80	24.86	4,164,906	-0.18(-0.74%)
Feb 03, 2022	25.21		25.05	25.05	2,284,621	-0.25(-0.97%)
Feb 02, 2022	25.35	25.35	25.23	25.29	2,715,108	-0.01(-0.03%)
Feb 01, 2022	25.32	25.32	25.21	25.30	5,047,818	+0.08(+0.31%)
Jan 31, 2022	25.17			25.22	3,008,297	+0.01(+0.03%)
Jan 28, 2022	25.09	25.22	25.03	25.21	9,377,977	+0.04(+0.17%)
Jan 27, 2022	25.28	25.36	25.07	25.17	32,253,112	-0.12(-0.49%)
Jan 26, 2022	25.54	25.60	25.28	25.29	1,045,569	-0.18(-0.72%)
Jan 25, 2022	25.53	25.56	25.45	25.48	1,038,510	-0.13(-0.51%)
Jan 24, 2022	25.57	25.61	25.42	25.61	1,473,005	+0.00(+0.00%)
Jan 21, 2022	25.63	25.68	25.59	25.61	1,067,717	-0.01(-0.03%)
Jan 20, 2022	25.72	25.80	25.60	25.62	1,075,742	-0.10(-0.37%)
Jan 19, 2022	25.75	25.82	25.70	25.71	1,116,952	+0.03(+0.10%)
Jan 18, 2022	25.80	25.80	25.66	25.69	1,461,900	-0.19(-0.75%)
Jan 14, 2022				25.88	0	-0.06(-0.24%)
Jan 13, 2022	25.96	25.98	25.89	25.94	794,147	-0.04(-0.14%)
Jan 12, 2022	26.00	26.00	25.90	25.98	2,011,411	-0.01(-0.03%)
Jan 11, 2022	25.86	25.99	25.78	25.99	3,289,102	+0.18(+0.68%)
Jan 10, 2022	25.79	25.84	25.65	25.81	1,941,463	+0.02(+0.07%)
Jan 07, 2022	25.87	25.89	25.79	25.79	1,815,193	-0.11(-0.41%)
Jan 06, 2022	25.92	25.97	25.88	25.90	1,563,248	+0.00(+0.00%)
Jan 05, 2022	26.17	26.17	25.90	25.90	1,249,415	-0.28(-1.07%)
Jan 04, 2022	26.25	26.25	26.13	26.18	1,377,387	-0.04(-0.17%)
Jan 03, 2022	26.22	26.25	26.19	26.22	1,465,953	-0.06(-0.23%)
Dec 31, 2021	26.28	26.30	26.25	26.28	590,511	+0.04(+0.17%)
Dec 30, 2021	26.27	26.27	26.23	26.24	842,938	+0.02(+0.07%)
Dec 29, 2021	26.27	26.28	26.22	26.22	1,672,509	-0.07(-0.27%)
Dec 28, 2021	26.32	26.32	26.24	26.29	931,592	-0.02(-0.08%)
Dec 27, 2021	26.30	26.34	26.28	26.31	1,207,363	+0.02(+0.08%)
Dec 23, 2021	26.20	26.30	26.20	26.29	1,123,035	+0.06(+0.23%)
Dec 22, 2021	26.14	26.23	26.09	26.23	1,622,195	+0.11(+0.44%)
Dec 21, 2021	26.06	26.14	26.01	26.12	1,805,992	+0.11(+0.40%)
Dec 20, 2021	26.01	26.02	25.98	26.01	1,164,279	-0.06(-0.24%)
Dec 17, 2021	26.09	26.10	26.01	26.07	845,323	-0.03(-0.10%)
Dec 16, 2021	26.15	26.15	26.07	26.10	896,478	-0.02(-0.07%)
Dec 15, 2021	26.06	26.15	25.98	26.12	861,773	+0.08(+0.30%)
Dec 14, 2021	26.07	26.07	25.97	26.04	1,122,333	-0.04(-0.13%)
Dec 13, 2021	26.06	26.13	26.04	26.08	958,557	+0.00(+0.00%)
Dec 10, 2021	26.09	26.09	26.03	26.08	1,231,028	+0.04(+0.13%)
Dec 09, 2021	26.12	26.12	26.02	26.04	1,600,411	-0.09(-0.33%)
Dec 08, 2021	26.03	26.13	26.01	26.13	3,077,283	+0.08(+0.32%)
Dec 07, 2021	26.02	26.08	26.00	26.04	2,080,164	+0.15(+0.59%)
Dec 06, 2021	25.87	25.98	25.85	25.89	808,523	+0.03(+0.13%)
Dec 03, 2021	25.82	25.86	25.77	25.86	1,467,546	+0.03(+0.10%)
Dec 02, 2021	25.70	25.84	25.70	25.83	851,068	+0.12(+0.48%)