Quadratic Interest Rate Vol and Infl ETF (NY: IVOL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.08	24.18	23.89	23.94	321,628	-0.08(-0.33%)
Apr 28, 2022	23.97	24.03	23.90	24.02	250,668	-0.10(-0.42%)
Apr 27, 2022	24.15	24.22	24.03	24.12	1,189,698	+0.20(+0.85%)
Apr 26, 2022	23.87	23.94	23.80	23.92	683,066	+0.16(+0.66%)
Apr 25, 2022	23.91	24.05	23.76	23.76	306,528	+0.04(+0.16%)
Apr 22, 2022	23.42	23.78	23.42	23.72	449,405	+0.10(+0.43%)
Apr 21, 2022	23.64	23.68	23.46	23.62	430,739	+0.05(+0.20%)
Apr 20, 2022	23.63	23.63	23.52	23.57	330,761	+0.09(+0.40%)
Apr 19, 2022	23.66	23.79	23.46	23.48	412,700	-0.20(-0.86%)
Apr 18, 2022	23.71	23.80	23.67	23.68	305,470	-0.03(-0.12%)
Apr 14, 2022	23.52	23.78	23.52	23.71	340,538	-0.31(-1.27%)
Apr 13, 2022	24.26	24.32	23.96	24.02	495,413	-0.09(-0.38%)
Apr 12, 2022	24.03	24.20	24.00	24.11	504,112	+0.24(+1.01%)
Apr 11, 2022	23.67	23.89	23.66	23.87	613,186	+0.23(+0.98%)
Apr 08, 2022	23.54	23.74	23.54	23.64	399,021	-0.06(-0.27%)
Apr 07, 2022	23.64	23.81	23.62	23.70	1,136,311	+0.43(+1.83%)
Apr 06, 2022	23.24	23.32	23.16	23.28	496,363	+0.02(+0.08%)
Apr 05, 2022	23.29	23.32	23.15	23.26	338,657	-0.10(-0.44%)
Apr 04, 2022	23.38	23.43	23.33	23.36	381,747	+0.09(+0.40%)
Apr 01, 2022	23.37	23.45	23.24	23.27	697,006	-0.50(-2.11%)
Mar 31, 2022	23.97	24.06	23.76	23.77	356,978	-0.17(-0.70%)
Mar 30, 2022	23.84	23.98	23.82	23.93	219,057	+0.07(+0.27%)
Mar 29, 2022	23.92	23.95	23.78	23.87	663,987	+0.01(+0.03%)
Mar 28, 2022	23.92	24.00	23.86	23.86	407,995	-0.12(-0.50%)
Mar 25, 2022	24.01	24.07	23.85	23.98	578,389	-0.14(-0.58%)
Mar 24, 2022	24.21	24.25	24.11	24.12	369,460	-0.05(-0.19%)
Mar 23, 2022	24.00	24.17	23.96	24.17	282,949	+0.42(+1.75%)
Mar 22, 2022	23.83	23.89	23.75	23.75	548,203	-0.13(-0.54%)
Mar 21, 2022	24.03	24.06	23.75	23.88	699,899	-0.22(-0.92%)
Mar 18, 2022	24.03	24.17	24.03	24.10	583,576	-0.28(-1.14%)
Mar 17, 2022	24.11	24.44	24.11	24.38	442,838	+0.17(+0.69%)
Mar 16, 2022	24.32	24.36	23.87	24.21	588,739	-0.19(-0.80%)
Mar 15, 2022	24.65	24.67	24.38	24.41	1,140,565	-0.14(-0.57%)
Mar 14, 2022	24.65	24.70	24.54	24.55	532,615	-0.18(-0.75%)
Mar 11, 2022	24.78	24.83	24.71	24.73	1,470,797	-0.02(-0.07%)
Mar 10, 2022	24.74	24.79	24.57	24.75	6,899,285	-0.11(-0.45%)
Mar 09, 2022	24.92	24.94	24.73	24.86	468,106	-0.30(-1.18%)
Mar 08, 2022	25.18	25.20	25.00	25.16	1,032,635	+0.00(+0.00%)
Mar 07, 2022	25.14	25.21	25.01	25.16	616,378	+0.13(+0.52%)
Mar 04, 2022	24.89	25.12	24.88	25.03	939,788	+0.41(+1.65%)
Mar 03, 2022	24.70	24.76	24.60	24.62	549,393	-0.14(-0.56%)
Mar 02, 2022	24.82	24.83	24.61	24.76	525,933	-0.30(-1.18%)
Mar 01, 2022	24.92	25.22	24.88	25.06	1,909,090	+0.60(+2.46%)
Feb 28, 2022	24.33	24.47	24.30	24.45	1,012,735	+0.40(+1.65%)
Feb 25, 2022	24.00	24.09	23.92	24.06	815,892	-0.18(-0.73%)
Feb 24, 2022	24.46	24.47	24.18	24.23	1,256,718	+0.21(+0.88%)
Feb 23, 2022	23.92	24.03	23.91	24.02	687,922	+0.04(+0.15%)
Feb 22, 2022	24.01	24.06	23.94	23.98	645,609	-0.11(-0.46%)
Feb 18, 2022				24.10	0	+0.05(+0.19%)
Feb 17, 2022	23.99	24.09	23.96	24.05	902,183	-0.01(-0.04%)
Feb 16, 2022	23.99	24.14	23.99	24.06	477,019	+0.10(+0.42%)
Feb 15, 2022	23.93	23.99	23.88	23.96	777,547	-0.05(-0.19%)
Feb 14, 2022	23.82	24.02	23.79	24.00	1,526,963	+0.05(+0.19%)
Feb 11, 2022	23.84	23.99	23.76	23.96	1,740,138	+0.45(+1.92%)
Feb 10, 2022	23.67	23.74	23.50	23.50	1,607,475	-0.32(-1.35%)
Feb 09, 2022	23.89	23.90	23.82	23.83	1,349,234	-0.10(-0.42%)
Feb 08, 2022	23.94	23.95	23.88	23.93	565,281	+0.07(+0.31%)
Feb 07, 2022	23.92	23.92	23.79	23.86	982,240	-0.06(-0.27%)
Feb 04, 2022	23.93	23.94	23.84	23.92	1,342,599	-0.19(-0.80%)
Feb 03, 2022	24.19		24.06	24.11	1,011,564	-0.12(-0.49%)
Feb 02, 2022	24.33	24.33	24.20	24.23	892,375	+0.00(+0.00%)
Feb 01, 2022	24.33	24.34	24.20	24.23	2,403,157	-0.10(-0.42%)
Jan 31, 2022	24.23	24.34		24.33	1,243,153	+0.14(+0.57%)
Jan 28, 2022	24.09	24.22	24.08	24.20	1,046,667	+0.29(+1.20%)
Jan 27, 2022	23.92	23.98	23.83	23.91	2,270,533	-0.13(-0.54%)
Jan 26, 2022	24.34	24.42	23.96	24.04	1,268,866	-0.24(-0.98%)
Jan 25, 2022	24.34	24.44	24.28	24.28	1,189,018	-0.12(-0.49%)
Jan 24, 2022	24.19	24.42	24.17	24.40	1,132,954	+0.29(+1.22%)
Jan 21, 2022	24.10	24.13	24.05	24.11	2,279,594	+0.10(+0.42%)
Jan 20, 2022	24.03	24.13	24.00	24.00	948,560	+0.06(+0.23%)
Jan 19, 2022	24.02	24.10	23.94	23.95	1,588,891	-0.05(-0.19%)
Jan 18, 2022	24.02	24.05	23.92	24.00	2,269,820	-0.17(-0.72%)
Jan 14, 2022				24.17	0	-0.15(-0.60%)
Jan 13, 2022	24.34	24.36	24.28	24.32	1,215,707	-0.02(-0.08%)
Jan 12, 2022	24.36	24.42	24.33	24.34	2,445,034	-0.10(-0.41%)
Jan 11, 2022	24.16	24.44	24.14	24.44	1,174,099	+0.19(+0.80%)
Jan 10, 2022	24.27	24.30	24.21	24.24	809,713	-0.09(-0.38%)
Jan 07, 2022	24.31	24.41	24.31	24.34	1,008,653	+0.07(+0.30%)
Jan 06, 2022	24.36	24.39	24.23	24.26	1,862,555	-0.27(-1.09%)
Jan 05, 2022	24.70	24.72	24.50	24.53	1,125,257	-0.23(-0.93%)
Jan 04, 2022	24.82	24.84	24.74	24.76	1,067,274	+0.00(+0.00%)
Jan 03, 2022	24.71	24.77	24.66	24.76	2,509,208	+0.07(+0.30%)
Dec 31, 2021	24.77	24.78	24.67	24.68	1,986,123	-0.03(-0.11%)
Dec 30, 2021	24.70	24.74	24.69	24.71	2,346,121	-0.01(-0.04%)
Dec 29, 2021	24.68	24.75	24.64	24.72	1,772,916	+0.10(+0.40%)
Dec 28, 2021	24.59	24.63	24.55	24.62	1,650,451	+0.04(+0.15%)
Dec 27, 2021	24.57	24.62	24.57	24.59	1,347,927	-0.02(-0.07%)
Dec 23, 2021	24.63	24.66	24.61	24.61	1,623,550	+0.02(+0.07%)
Dec 22, 2021	24.54	24.62	24.50	24.59	2,387,123	+0.04(+0.15%)
Dec 21, 2021	24.52	24.58	24.50	24.55	2,220,913	-0.02(-0.07%)
Dec 20, 2021	24.48	24.60	24.41	24.57	1,059,282	+0.12(+0.49%)
Dec 17, 2021	24.50	24.54	24.41	24.45	1,964,674	-0.12(-0.48%)
Dec 16, 2021	24.56	24.58	24.47	24.57	1,977,006	+0.12(+0.49%)
Dec 15, 2021	24.40	24.47	24.17	24.45	2,716,530	+0.10(+0.41%)
Dec 14, 2021	24.37	24.39	24.28	24.35	8,256,653	-0.16(-0.67%)
Dec 13, 2021	24.50	24.59	24.48	24.51	9,925,085	-0.01(-0.04%)
Dec 10, 2021	24.48	24.59	24.47	24.52	1,942,083	+0.02(+0.07%)
Dec 09, 2021	24.65	24.70	24.49	24.50	1,995,276	-0.17(-0.70%)
Dec 08, 2021	24.60	24.69	24.58	24.68	2,607,557	-0.03(-0.11%)
Dec 07, 2021	24.72	24.73	24.66	24.71	3,266,352	-0.01(-0.04%)
Dec 06, 2021	24.78	24.82	24.71	24.71	1,385,120	-0.08(-0.33%)
Dec 03, 2021	24.63	24.84	24.63	24.80	1,731,314	+0.05(+0.22%)
Dec 02, 2021	24.64	24.75	24.63	24.74	2,631,277	+0.05(+0.19%)
Dec 01, 2021	24.68	24.72	24.60	24.70	6,815,744	-0.10(-0.41%)
Nov 30, 2021	25.04	25.07	25.03	24.80	2,638,573	-0.19(-0.77%)
Nov 29, 2021	25.01	25.09	24.94	24.99	1,284,293	+0.05(+0.22%)
Nov 26, 2021	24.93	25.02	24.90	24.93	2,452,997	+0.22(+0.89%)
Nov 24, 2021	24.73	24.77	24.68	24.71	1,345,139	-0.10(-0.40%)
Nov 23, 2021	24.80	24.83	24.73	24.81	1,268,979	+0.00(+0.00%)
Nov 22, 2021	24.85	24.92	24.78	24.81	1,392,354	-0.20(-0.80%)
Nov 19, 2021	25.22	25.27	25.00	25.01	1,256,159	-0.20(-0.80%)
Nov 18, 2021	25.19	25.22	25.18	25.22	638,749	+0.01(+0.04%)
Nov 17, 2021	25.17	25.22	25.15	25.21	741,931	+0.02(+0.07%)
Nov 16, 2021	25.19	25.25	25.17	25.19	925,985	-0.04(-0.14%)
Nov 15, 2021	25.17	25.30	25.15	25.22	995,303	+0.07(+0.29%)
Nov 12, 2021	25.10	25.25	25.10	25.15	1,355,554	+0.13(+0.51%)
Nov 11, 2021	25.05	25.08	25.01	25.02	1,087,671	-0.05(-0.22%)
Nov 10, 2021	25.11			25.08	1,829,626	-0.11(-0.43%)
Nov 09, 2021	25.18	25.22	25.13	25.19	1,099,538	+0.07(+0.29%)
Nov 08, 2021	25.11	25.15	25.10	25.11	1,226,603	+0.00(+0.00%)
Nov 05, 2021	25.05	25.15	25.03	25.11	846,097	-0.01(-0.04%)
Nov 04, 2021	25.16	25.18	25.07	25.12	2,636,570	+0.14(+0.55%)
Nov 03, 2021	24.96	25.02	24.86	24.99	1,145,659	-0.04(-0.15%)
Nov 02, 2021	25.00	25.03	24.97	25.02	1,998,342	+0.15(+0.59%)
Nov 01, 2021	24.97	24.99	24.85	24.88	1,452,629	-0.08(-0.33%)
Oct 29, 2021	24.86	25.02	24.82	24.96	2,606,386	-0.05(-0.22%)
Oct 28, 2021	25.03	25.19	25.01	25.01	2,310,595	-0.20(-0.80%)
Oct 27, 2021	25.22	25.25	25.09	25.22	1,501,099	-0.04(-0.17%)
Oct 26, 2021	25.22			25.26	1,172,110	+0.01(+0.04%)
Oct 25, 2021	25.17	25.29	25.14	25.25	966,871	+0.14(+0.54%)
Oct 22, 2021	25.15	25.15	25.01	25.11	1,297,351	-0.03(-0.11%)
Oct 21, 2021	25.16	25.20	25.11	25.14	1,670,663	-0.10(-0.40%)
Oct 20, 2021	25.14	25.26	25.14	25.24	1,389,357	+0.14(+0.54%)
Oct 19, 2021	25.05	25.11	25.02	25.10	1,517,687	+0.10(+0.40%)
Oct 18, 2021	25.07	25.07	24.95	25.00	2,273,099	-0.12(-0.47%)
Oct 15, 2021	25.18	25.21	25.12	25.12	1,663,833	-0.06(-0.25%)
Oct 14, 2021	25.26	25.26	25.18	25.18	1,156,646	-0.06(-0.25%)
Oct 13, 2021	25.15	25.26	25.14	25.25	1,819,807	-0.04(-0.14%)
Oct 12, 2021	25.41	25.42	25.28	25.29	822,472	-0.12(-0.47%)
Oct 11, 2021	25.43	25.43	25.36	25.40	879,850	-0.03(-0.11%)
Oct 08, 2021	25.49	25.49	25.40	25.43	698,768	+0.03(+0.11%)
Oct 07, 2021	25.38	25.42	25.33	25.40	2,094,914	+0.02(+0.07%)
Oct 06, 2021	25.37	25.40	25.36	25.39	1,245,031	-0.05(-0.21%)
Oct 05, 2021	25.38	25.44	25.36	25.44	964,079	+0.05(+0.22%)
Oct 04, 2021	25.40	25.41	25.35	25.39	1,342,900	-0.05(-0.21%)
Oct 01, 2021	25.35	25.48	25.33	25.44	2,892,833	+0.09(+0.36%)
Sep 30, 2021	25.29	25.35	25.27	25.35	1,676,760	-0.01(-0.04%)
Sep 29, 2021	25.27	25.38	25.27	25.36	2,337,667	+0.10(+0.40%)
Sep 28, 2021	25.25	25.29	25.21	25.26	2,979,861	+0.05(+0.19%)
Sep 27, 2021	25.17	25.22	25.17	25.21	1,913,183	+0.09(+0.36%)
Sep 24, 2021	25.09	25.16	25.07	25.12	1,719,919	+0.04(+0.14%)
Sep 23, 2021	25.02	25.10	25.00	25.08	1,195,672	+0.05(+0.22%)
Sep 22, 2021	25.20	25.20	25.03	25.03	1,126,872	-0.17(-0.68%)
Sep 21, 2021	25.25	25.26	25.20	25.20	912,818	-0.06(-0.25%)
Sep 20, 2021	25.31	25.32	25.24	25.26	624,493	-0.04(-0.14%)
Sep 17, 2021	25.29	25.31	25.27	25.30	818,024	-0.06(-0.25%)
Sep 16, 2021	25.40	25.40	25.33	25.36	1,106,429	-0.06(-0.25%)
Sep 15, 2021	25.36	25.43	25.36	25.43	740,476	+0.09(+0.36%)
Sep 14, 2021	25.39	25.41	25.33	25.34	624,711	-0.04(-0.14%)
Sep 13, 2021	25.42	25.43	25.35	25.37	438,929	-0.05(-0.18%)
Sep 10, 2021	25.48	25.48	25.42	25.42	592,145	-0.05(-0.21%)
Sep 09, 2021	25.42	25.48	25.42	25.47	643,625	+0.06(+0.25%)
Sep 08, 2021	25.43	25.43	25.40	25.41	661,675	+0.00(+0.00%)
Sep 07, 2021	25.41	25.42	25.38	25.41	1,933,602	+0.01(+0.04%)
Sep 03, 2021	25.35	25.40	25.35	25.40	1,139,452	+0.09(+0.36%)
Sep 02, 2021	25.33	25.33	25.28	25.31	991,752	-0.04(-0.14%)
Sep 01, 2021	25.32	25.35	25.28	25.35	1,015,252	-0.03(-0.11%)
Aug 31, 2021	25.34	25.37	25.33	25.37	1,344,939	-0.01(-0.04%)
Aug 30, 2021	25.36	25.39	25.35	25.38	624,342	-0.01(-0.04%)
Aug 27, 2021	25.20	25.42	25.17	25.39	1,054,248	+0.20(+0.81%)
Aug 26, 2021	25.19	25.22	25.18	25.19	582,901	+0.00(+0.00%)
Aug 25, 2021	25.14	25.20	25.13	25.19	698,082	+0.03(+0.11%)
Aug 24, 2021	25.13	25.19	25.13	25.16	550,543	+0.05(+0.18%)
Aug 23, 2021	25.10	25.13	25.10	25.12	782,816	+0.04(+0.14%)
Aug 20, 2021	25.12	25.12	25.06	25.08	628,277	-0.04(-0.14%)
Aug 19, 2021	25.14	25.19	25.12	25.12	1,130,966	-0.07(-0.29%)
Aug 18, 2021	25.23	25.23	25.13	25.19	1,415,898	-0.05(-0.18%)
Aug 17, 2021	25.30	25.31	25.22	25.23	466,415	-0.06(-0.25%)
Aug 16, 2021	25.29	25.32	25.28	25.30	682,898	+0.04(+0.14%)
Aug 13, 2021	25.23	25.29	25.23	25.26	824,245	-0.06(-0.25%)
Aug 12, 2021	25.32	25.35	25.30	25.32	1,111,899	+0.01(+0.04%)
Aug 11, 2021	25.27	25.32	25.25	25.31	1,047,741	+0.08(+0.32%)
Aug 10, 2021	25.22	25.27	25.22	25.23	643,696	-0.01(-0.04%)
Aug 09, 2021	25.28	25.31	25.24	25.24	692,970	-0.06(-0.25%)
Aug 06, 2021	25.25	25.31	25.25	25.31	494,947	+0.04(+0.14%)
Aug 05, 2021	25.29	25.29	25.22	25.27	903,255	-0.18(-0.71%)
Aug 04, 2021	25.55	25.57	25.42	25.45	1,623,452	-0.10(-0.39%)
Aug 03, 2021	25.50	25.55	25.46	25.55	1,534,262	+0.04(+0.14%)
Aug 02, 2021	25.54	25.55	25.49	25.51	1,289,969	-0.01(-0.04%)
Jul 30, 2021	25.51	25.54	25.50	25.52	749,753	+0.02(+0.07%)
Jul 29, 2021	25.49	25.52	25.47	25.50	1,023,415	+0.05(+0.21%)
Jul 28, 2021	25.40	25.46	25.27	25.45	786,025	+0.20(+0.80%)
Jul 27, 2021	25.43	25.46	25.25	25.25	1,656,548	-0.18(-0.71%)
Jul 26, 2021	25.32	25.45	25.32	25.43	512,353	+0.10(+0.39%)
Jul 23, 2021	25.26	25.34	25.26	25.33	855,626	+0.13(+0.50%)
Jul 22, 2021	25.19	25.25	25.16	25.20	863,743	+0.01(+0.04%)
Jul 21, 2021	25.22	25.26	25.17	25.19	1,542,613	+0.03(+0.11%)
Jul 20, 2021	25.12	25.19	25.10	25.17	1,046,170	+0.14(+0.58%)
Jul 19, 2021	25.03	25.13	25.01	25.02	1,516,602	+0.00(+0.00%)
Jul 16, 2021	25.01	25.08	25.01	25.02	1,191,820	+0.00(+0.00%)
Jul 15, 2021	25.09	25.10	24.98	25.02	1,810,081	-0.08(-0.32%)
Jul 14, 2021	25.11	25.16	25.08	25.10	2,415,748	+0.03(+0.11%)
Jul 13, 2021	25.06	25.14	25.01	25.08	4,107,104	-0.03(-0.11%)
Jul 12, 2021	25.06	25.13	25.06	25.10	944,937	+0.02(+0.07%)
Jul 09, 2021	25.03	25.08	25.02	25.08	1,245,381	+0.11(+0.43%)
Jul 08, 2021	24.90	25.01	24.89	24.98	1,715,142	+0.05(+0.22%)
Jul 07, 2021	24.97	24.97	24.89	24.92	1,200,408	-0.05(-0.22%)
Jul 06, 2021	24.95	25.03	24.95	24.98	1,248,210	+0.00(+0.02%)
Jul 02, 2021	24.89	24.98	24.89	24.97	984,466	+0.08(+0.31%)
Jul 01, 2021	24.92	24.94	24.85	24.90	3,868,329	+0.00(+0.00%)
Jun 30, 2021	24.90	24.93	24.89	24.90	3,573,705	+0.00(+0.00%)
Jun 29, 2021	24.94	24.94	24.89	24.90	4,324,841	-0.06(-0.25%)
Jun 28, 2021	24.96	24.99	24.95	24.96	2,272,389	-0.02(-0.10%)
Jun 25, 2021	24.95	24.99	24.92	24.98	2,286,290	+0.07(+0.29%)
Jun 24, 2021	24.97	25.00	24.89	24.91	10,178,764	-0.14(-0.57%)
Jun 23, 2021	25.13	25.14	25.04	25.05	3,249,861	-0.05(-0.21%)
Jun 22, 2021	24.99	25.12	24.99	25.11	1,317,087	+0.23(+0.94%)
Jun 21, 2021	24.76	24.89	24.75	24.87	2,021,517	+0.19(+0.76%)
Jun 18, 2021	24.91	24.92	24.29	24.69	5,897,731	-0.40(-1.58%)
Jun 17, 2021	25.18	25.22	24.89	25.08	4,205,087	-0.24(-0.96%)
Jun 16, 2021	25.60	25.67	25.27	25.32	1,462,822	-0.24(-0.95%)
Jun 15, 2021	25.55	25.58	25.55	25.57	915,489	+0.02(+0.07%)
Jun 14, 2021	25.57	25.57	25.52	25.55	1,060,173	-0.03(-0.11%)
Jun 11, 2021	25.68	25.68	25.55	25.58	2,096,945	-0.10(-0.38%)
Jun 10, 2021	25.63	25.67	25.61	25.67	1,740,067	+0.06(+0.25%)
Jun 09, 2021	25.66	25.67	25.61	25.61	1,675,992	-0.05(-0.18%)
Jun 08, 2021	25.66	25.66	25.63	25.66	1,560,898	+0.00(+0.00%)
Jun 07, 2021	25.68	25.70	25.65	25.66	1,222,191	+0.00(+0.00%)
Jun 04, 2021	25.69	25.71	25.63	25.66	1,456,907	-0.03(-0.10%)
Jun 03, 2021	25.76	25.81	25.66	25.68	2,446,264	-0.12(-0.45%)
Jun 02, 2021	25.80	25.83	25.77	25.80	2,609,748	+0.03(+0.10%)
Jun 01, 2021	25.76	25.80	25.75	25.77	1,661,938	+0.05(+0.21%)
May 28, 2021	25.71	25.74	25.70	25.72	792,071	-0.01(-0.03%)
May 27, 2021	25.75	25.76	25.72	25.73	1,494,962	+0.00(+0.00%)
May 26, 2021	25.80	25.81	25.72	25.73	910,443	-0.06(-0.22%)
May 25, 2021	25.76	25.79	25.73	25.79	1,159,774	+0.05(+0.21%)
May 24, 2021	25.71	25.73	25.64	25.73	1,870,777	+0.01(+0.03%)
May 21, 2021	25.71	25.72	25.67	25.72	1,965,306	+0.00(+0.00%)
May 20, 2021	25.73	25.76	25.69	25.72	2,812,607	+0.01(+0.03%)
May 19, 2021	25.88	25.89	25.67	25.71	2,054,214	-0.16(-0.62%)
May 18, 2021	25.87	25.89	25.87	25.88	1,705,519	+0.01(+0.03%)
May 17, 2021	25.83	25.87	25.81	25.87	1,010,952	+0.03(+0.10%)
May 14, 2021	25.79	25.85	25.78	25.84	1,299,033	-0.02(-0.07%)
May 13, 2021	25.88	25.89	25.85	25.86	1,500,410	+0.00(+0.00%)
May 12, 2021	25.89	25.92	25.84	25.86	3,173,739	-0.02(-0.07%)
May 11, 2021	25.87	25.88	25.81	25.88	4,004,159	+0.00(+0.00%)
May 10, 2021	25.83	25.92	25.83	25.88	1,240,824	+0.09(+0.35%)
May 07, 2021	25.76	25.83	25.74	25.79	1,411,307	+0.10(+0.38%)
May 06, 2021	25.72	25.75	25.68	25.69	1,342,683	-0.08(-0.31%)
May 05, 2021	25.71	25.79	25.67	25.77	1,460,323	+0.13(+0.52%)
May 04, 2021	25.66	25.69	25.62	25.63	1,204,961	-0.03(-0.10%)