US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	25.86	25.87	25.69	25.71	1,999,161	-0.02(-0.08%)
Nov 30, 2021	25.81	25.84	25.80	25.73	2,178,701	-0.11(-0.44%)
Nov 29, 2021	25.84	25.86	25.75	25.84	1,134,446	+0.14(+0.54%)
Nov 26, 2021	25.74	25.78	25.64	25.70	912,212	-0.23(-0.87%)
Nov 24, 2021	25.93	25.93	25.84	25.93	1,623,304	-0.03(-0.10%)
Nov 23, 2021	26.03	26.03	25.92	25.96	1,665,839	-0.09(-0.33%)
Nov 22, 2021	26.19	26.19	26.03	26.04	850,200	-0.16(-0.60%)
Nov 19, 2021	26.21	26.21	26.17	26.20	1,518,919	+0.02(+0.07%)
Nov 18, 2021	26.23	26.23	26.18	26.18	1,243,817	-0.03(-0.10%)
Nov 17, 2021	26.24	26.24	26.18	26.21	2,135,882	-0.02(-0.07%)
Nov 16, 2021	26.20	26.23	26.18	26.23	2,711,481	+0.05(+0.20%)
Nov 15, 2021	26.24	26.29	26.16	26.17	2,921,058	-0.12(-0.46%)
Nov 12, 2021	26.37	26.37	26.26	26.30	2,461,028	+0.01(+0.03%)
Nov 11, 2021	26.33	26.35	26.29	26.29	809,348	-0.05(-0.20%)
Nov 10, 2021	26.47		26.31	26.34	1,450,044	-0.15(-0.56%)
Nov 09, 2021	26.42	26.50	26.42	26.49	1,998,190	+0.06(+0.23%)
Nov 08, 2021	26.47	26.47	26.40	26.43	1,105,503	-0.03(-0.10%)
Nov 05, 2021	26.40	26.45	26.37	26.45	1,685,865	+0.11(+0.43%)
Nov 04, 2021	26.30	26.34	26.26	26.34	1,808,967	+0.07(+0.27%)
Nov 03, 2021	26.20	26.28	26.18	26.27	2,307,907	+0.05(+0.20%)
Nov 02, 2021	26.16	26.24	26.14	26.22	1,787,260	+0.05(+0.20%)
Nov 01, 2021	26.21	26.17	26.14	26.16	1,364,441	-0.04(-0.16%)
Oct 29, 2021	26.18	26.23	26.17	26.21	986,187	-0.04(-0.17%)
Oct 28, 2021	26.17	26.25	26.17	26.25	2,060,044	+0.07(+0.27%)
Oct 27, 2021	26.20	26.22	26.16	26.18	2,050,536	+0.01(+0.03%)
Oct 26, 2021	26.11	26.19		26.17	2,843,921	+0.05(+0.20%)
Oct 25, 2021	26.08	26.13	26.02	26.12	3,243,387	+0.08(+0.30%)
Oct 22, 2021	26.11		26.02	26.04	8,300,095	-0.04(-0.17%)
Oct 21, 2021	26.16	26.19	26.07	26.09	34,355,412	+0.03(+0.13%)
Oct 20, 2021	26.06	26.07	26.04	26.05	1,491,798	-0.01(-0.03%)
Oct 19, 2021	26.05	26.08	26.02	26.06	687,310	+0.01(+0.03%)
Oct 18, 2021	26.04	26.07	26.01	26.05	1,047,205	+0.00(+0.00%)
Oct 15, 2021	26.10	26.10	26.05	26.05	802,767	-0.03(-0.10%)
Oct 14, 2021	26.01	26.09	26.01	26.08	1,296,013	+0.10(+0.40%)
Oct 13, 2021	25.95	25.99	25.91	25.97	1,035,577	+0.07(+0.27%)
Oct 12, 2021	25.89	25.95	25.88	25.90	1,150,073	+0.09(+0.34%)
Oct 11, 2021	25.89	25.94	25.81	25.82	496,779	-0.07(-0.27%)
Oct 08, 2021	26.03	26.04	25.89	25.89	2,571,521	-0.14(-0.53%)
Oct 07, 2021	26.12	26.12	26.02	26.02	653,600	-0.02(-0.07%)
Oct 06, 2021	26.00	26.04	25.95	26.04	657,031	-0.02(-0.07%)
Oct 05, 2021	26.09	26.11	26.05	26.06	966,931	-0.03(-0.10%)
Oct 04, 2021	26.12	26.14	26.06	26.09	2,248,939	-0.04(-0.17%)
Oct 01, 2021	26.14	26.17	26.09	26.13	913,323	+0.01(+0.04%)
Sep 30, 2021	26.13	26.17	26.10	26.12	590,224	-0.04(-0.17%)
Sep 29, 2021	26.13	26.19	26.13	26.16	550,008	+0.04(+0.17%)
Sep 28, 2021	26.21	26.21	26.12	26.12	725,001	-0.16(-0.59%)
Sep 27, 2021	26.28	26.28	26.21	26.27	763,756	-0.03(-0.10%)
Sep 24, 2021	26.29	26.32	26.26	26.30	799,753	-0.02(-0.07%)
Sep 23, 2021	26.33	26.35	26.31	26.32	1,130,543	+0.00(+0.00%)
Sep 22, 2021	26.27	26.35	26.27	26.32	1,052,268	+0.04(+0.17%)
Sep 21, 2021	26.27	26.30	26.25	26.27	785,153	+0.00(+0.00%)
Sep 20, 2021	26.24	26.28	26.21	26.27	776,526	-0.07(-0.26%)
Sep 17, 2021	26.33	26.36	26.31	26.34	929,181	-0.05(-0.20%)
Sep 16, 2021	26.37	26.40	26.33	26.40	961,863	-0.01(-0.03%)
Sep 15, 2021	26.34	26.40	26.33	26.40	671,952	+0.09(+0.33%)
Sep 14, 2021	26.33	26.34	26.32	26.32	929,525	+0.00(+0.00%)
Sep 13, 2021	26.29	26.33	26.27	26.32	782,382	+0.03(+0.13%)
Sep 10, 2021	26.32	26.33	26.27	26.28	1,422,734	-0.02(-0.07%)
Sep 09, 2021	26.28	26.31	26.27	26.30	634,138	+0.02(+0.07%)
Sep 08, 2021	26.25	26.30	26.22	26.28	1,578,381	+0.03(+0.10%)
Sep 07, 2021	26.26	26.30	26.22	26.26	695,852	-0.06(-0.23%)
Sep 03, 2021	26.29	26.33	26.27	26.32	789,734	+0.02(+0.07%)
Sep 02, 2021	26.27	26.31	26.27	26.30	754,404	+0.08(+0.30%)
Sep 01, 2021	26.20	26.26	26.18	26.22	1,332,248	+0.03(+0.12%)
Aug 31, 2021	26.18	26.20	26.16	26.19	561,015	+0.01(+0.03%)
Aug 30, 2021	26.13	26.19	26.12	26.18	1,947,942	+0.06(+0.23%)
Aug 27, 2021	26.09	26.14	26.04	26.12	760,326	+0.09(+0.33%)
Aug 26, 2021	26.07	26.07	26.01	26.03	1,069,859	-0.03(-0.10%)
Aug 25, 2021	26.06	26.08	26.04	26.06	890,229	+0.03(+0.13%)
Aug 24, 2021	25.98	26.06	25.98	26.02	2,144,554	+0.03(+0.10%)
Aug 23, 2021	25.95	26.01	25.94	26.00	660,505	+0.09(+0.33%)
Aug 20, 2021	25.90	25.92	25.88	25.91	541,024	+0.02(+0.07%)
Aug 19, 2021	25.85	25.90	25.84	25.90	1,492,820	+0.03(+0.13%)
Aug 18, 2021	25.93	25.94	25.84	25.86	709,315	-0.06(-0.23%)
Aug 17, 2021	25.93	25.93	25.89	25.92	594,225	-0.04(-0.17%)
Aug 16, 2021	25.95	25.97	25.91	25.96	834,656	+0.01(+0.03%)
Aug 13, 2021	25.96	25.96	25.90	25.96	452,843	+0.03(+0.13%)
Aug 12, 2021	25.88	25.93	25.87	25.92	768,817	+0.03(+0.10%)
Aug 11, 2021	25.84	25.92	25.83	25.90	605,154	+0.07(+0.27%)
Aug 10, 2021	25.89	25.91	25.81	25.83	833,317	-0.08(-0.30%)
Aug 09, 2021	25.95	25.95	25.90	25.90	759,574	-0.03(-0.13%)
Aug 06, 2021	25.98	25.98	25.93	25.94	441,117	-0.03(-0.13%)
Aug 05, 2021	25.95	25.97	25.95	25.97	614,010	+0.05(+0.20%)
Aug 04, 2021	25.96	25.96	25.90	25.92	1,113,183	-0.05(-0.20%)
Aug 03, 2021	25.96	25.99	25.92	25.97	1,359,175	+0.02(+0.07%)
Aug 02, 2021	26.07	26.07	25.95	25.96	910,430	-0.05(-0.17%)
Jul 30, 2021	26.03	26.03	25.98	26.00	1,904,967	+0.00(+0.00%)
Jul 29, 2021	25.98	26.02	25.97	26.00	574,128	+0.03(+0.13%)
Jul 28, 2021	25.96	25.98	25.90	25.97	1,227,346	+0.03(+0.10%)
Jul 27, 2021	25.95	25.96	25.90	25.94	875,393	+0.00(+0.00%)
Jul 26, 2021	25.97	26.02	25.94	25.94	4,880,340	-0.02(-0.07%)
Jul 23, 2021	25.98	26.00	25.94	25.96	9,418,999	+0.02(+0.07%)
Jul 22, 2021	25.94	25.98	25.90	25.94	355,500	+0.03(+0.13%)
Jul 21, 2021	25.82	25.91	25.82	25.91	481,977	+0.06(+0.23%)
Jul 20, 2021	25.79	25.86	25.75	25.85	1,324,030	+0.03(+0.13%)
Jul 19, 2021	25.87	25.91	25.73	25.81	430,786	-0.10(-0.40%)
Jul 16, 2021	25.98	25.98	25.91	25.91	630,086	-0.06(-0.23%)
Jul 15, 2021	25.98	25.98	25.94	25.98	480,957	-0.03(-0.10%)
Jul 14, 2021	25.98	26.00	25.95	26.00	951,508	+0.04(+0.17%)
Jul 13, 2021	26.03	26.04	25.94	25.96	703,220	-0.07(-0.27%)
Jul 12, 2021	26.02	26.04	26.00	26.03	439,205	+0.01(+0.03%)
Jul 09, 2021	26.01	26.04	25.10	26.02	824,387	+0.03(+0.10%)
Jul 08, 2021	25.98	26.01	25.94	25.99	551,873	-0.03(-0.13%)
Jul 07, 2021	26.03	26.04	25.98	26.03	783,077	+0.03(+0.13%)
Jul 06, 2021	25.93	26.01	25.91	25.99	674,916	+0.07(+0.27%)
Jul 02, 2021	25.87	25.95	25.85	25.92	4,564,798	+0.05(+0.20%)
Jul 01, 2021	25.85	25.87	25.83	25.87	608,891	+0.08(+0.32%)
Jun 30, 2021	25.78	25.81	25.76	25.79	2,525,233	+0.04(+0.17%)
Jun 29, 2021	25.76	25.77	25.72	25.75	773,123	+0.03(+0.13%)
Jun 28, 2021	25.72	25.74	25.67	25.71	1,044,584	+0.03(+0.10%)
Jun 25, 2021	25.67	25.71	25.67	25.69	424,281	+0.03(+0.10%)
Jun 24, 2021	25.66	25.67	25.63	25.66	500,327	+0.03(+0.10%)
Jun 23, 2021	25.64	25.65	25.60	25.63	433,603	+0.01(+0.03%)
Jun 22, 2021	25.59	25.63	25.56	25.63	1,114,278	+0.03(+0.10%)
Jun 21, 2021	25.57	25.60	25.55	25.60	698,049	+0.03(+0.13%)
Jun 18, 2021	25.54	25.57	25.51	25.57	320,306	+0.02(+0.07%)
Jun 17, 2021	25.54	25.58	25.53	25.55	570,484	+0.02(+0.07%)
Jun 16, 2021	25.58	25.59	25.48	25.53	958,980	-0.03(-0.13%)
Jun 15, 2021	25.55	25.58	25.54	25.57	529,743	+0.01(+0.03%)
Jun 14, 2021	25.58	25.59	25.54	25.56	424,778	-0.01(-0.03%)
Jun 11, 2021	25.60	25.60	25.54	25.57	686,010	+0.01(+0.03%)
Jun 10, 2021	25.51	25.57	25.51	25.56	463,844	+0.06(+0.24%)
Jun 09, 2021	25.52	25.53	25.49	25.50	434,351	+0.03(+0.14%)
Jun 08, 2021	25.51	25.51	25.45	25.46	420,402	+0.02(+0.07%)
Jun 07, 2021	25.43	25.45	25.42	25.45	373,004	+0.01(+0.03%)
Jun 04, 2021	25.39	25.44	25.39	25.44	554,471	+0.08(+0.31%)
Jun 03, 2021	25.35	25.39	25.33	25.36	680,143	-0.07(-0.27%)
Jun 02, 2021	25.37	25.43	25.36	25.43	565,519	+0.07(+0.27%)
Jun 01, 2021	25.38	25.38	25.31	25.36	1,310,144	+0.03(+0.14%)
May 28, 2021	25.37	25.37	25.31	25.32	494,146	+0.01(+0.03%)
May 27, 2021	25.34	25.37	25.31	25.32	1,134,414	-0.03(-0.10%)
May 26, 2021	25.32	25.34	25.30	25.34	1,104,404	+0.02(+0.07%)
May 25, 2021	25.32	25.34	25.30	25.32	2,346,249	+0.01(+0.03%)
May 24, 2021	25.26	25.34	25.25	25.32	458,377	+0.08(+0.31%)
May 21, 2021	25.25	25.26	25.18	25.24	369,189	+0.03(+0.10%)
May 20, 2021	25.18	25.23	25.15	25.21	491,762	+0.07(+0.27%)
May 19, 2021	25.14	25.19	25.11	25.14	392,328	-0.07(-0.27%)
May 18, 2021	25.26	25.26	25.20	25.21	406,636	-0.05(-0.20%)
May 17, 2021	25.27	25.30	25.23	25.26	497,406	-0.03(-0.10%)
May 14, 2021	25.26	25.32	25.25	25.29	431,929	+0.06(+0.24%)
May 13, 2021	25.21	25.27	25.19	25.23	637,585	+0.03(+0.14%)
May 12, 2021	25.24	25.28	25.19	25.20	434,620	-0.13(-0.51%)
May 11, 2021	25.26	25.32	25.24	25.32	919,657	+0.00(+0.00%)
May 10, 2021	25.38	25.39	25.31	25.32	525,319	-0.03(-0.14%)
May 07, 2021	25.33	25.38	25.33	25.36	617,348	+0.04(+0.17%)
May 06, 2021	25.30	25.32	25.28	25.32	871,085	+0.00(+0.00%)
May 05, 2021	25.25	25.32	25.25	25.32	693,247	+0.04(+0.17%)
May 04, 2021	25.27	25.28	25.22	25.27	802,533	-0.01(-0.03%)