Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	49.73	50.63	48.94	50.08	167,474	-0.39(-0.77%)
Jun 29, 2022	50.85	50.94	49.81	50.47	120,835	-0.88(-1.71%)
Jun 28, 2022	53.26	53.74	51.31	51.35	118,956	-1.52(-2.87%)
Jun 27, 2022	53.94	54.11	52.75	52.87	149,369	-0.82(-1.53%)
Jun 24, 2022	53.16	53.96	53.07	53.69	143,315	+1.20(+2.29%)
Jun 23, 2022	51.91	52.65	51.38	52.49	123,057	+1.01(+1.96%)
Jun 22, 2022	50.67	52.44	50.67	51.48	134,938	-0.08(-0.16%)
Jun 21, 2022	51.10	52.65	51.04	51.56	275,753	+1.37(+2.73%)
Jun 17, 2022	48.99	50.68	48.99	50.19	226,763	+1.42(+2.91%)
Jun 16, 2022	49.77	50.06	48.48	48.77	198,806	-2.64(-5.14%)
Jun 15, 2022	50.20	52.04	49.97	51.41	232,342	+1.84(+3.71%)
Jun 14, 2022	49.84	49.93	48.88	49.57	204,622	+0.20(+0.41%)
Jun 13, 2022	50.45	51.04	49.18	49.37	225,302	-3.01(-5.75%)
Jun 10, 2022	52.87	53.68	52.23	52.38	222,480	-1.78(-3.29%)
Jun 09, 2022	55.66	55.91	54.08	54.16	138,023	-1.86(-3.32%)
Jun 08, 2022	55.48	56.68	55.48	56.02	125,065	+0.24(+0.43%)
Jun 07, 2022	54.36	55.78	53.96	55.78	165,454	+0.64(+1.16%)
Jun 06, 2022	56.18	56.52	54.66	55.14	156,706	-0.02(-0.04%)
Jun 03, 2022	55.69	56.06	54.77	55.16	140,058	-1.68(-2.96%)
Jun 02, 2022	54.08	56.93	54.08	56.84	173,532	+3.00(+5.57%)
Jun 01, 2022	54.77	55.50	53.22	53.84	180,315	-0.69(-1.27%)
May 31, 2022	55.24	55.59	54.06	54.53	160,489	-0.61(-1.11%)
May 27, 2022	53.60	55.17	53.60	55.14	293,341	+2.11(+3.98%)
May 26, 2022	51.82	53.41	51.69	53.03	271,092	+1.56(+3.03%)
May 25, 2022	50.29	51.92	50.24	51.47	239,221	+0.91(+1.80%)
May 24, 2022	51.58	51.62	50.07	50.56	174,150	-1.92(-3.66%)
May 23, 2022	52.35	52.65	51.37	52.48	227,828	+0.40(+0.77%)
May 20, 2022	54.11	54.41	50.62	52.08	605,899	-1.28(-2.40%)
May 19, 2022	52.02	54.21	52.02	53.36	221,322	+0.95(+1.81%)
May 18, 2022	53.20	54.52	52.12	52.41	213,572	-1.63(-3.02%)
May 17, 2022	52.81	54.09	52.54	54.04	205,366	+2.63(+5.12%)
May 16, 2022	52.26	52.95	51.35	51.41	234,025	-1.19(-2.26%)
May 13, 2022	51.22	52.99	51.18	52.60	319,277	+2.98(+6.01%)
May 12, 2022	47.87	50.69	47.36	49.62	681,273	+1.08(+2.22%)
May 11, 2022	50.26	51.58	48.39	48.54	482,943	-2.48(-4.86%)
May 10, 2022	51.84	52.80	49.76	51.02	564,303	+0.06(+0.12%)
May 09, 2022	53.29	53.60	50.73	50.96	413,788	-3.83(-6.99%)
May 06, 2022	55.86	55.93	53.77	54.79	356,603	-1.28(-2.28%)
May 05, 2022	58.54	58.86	55.32	56.07	363,250	-3.67(-6.14%)
May 04, 2022	57.94	59.91	56.72	59.74	294,813	+1.82(+3.14%)
May 03, 2022	57.96	58.54	57.25	57.92	190,696	+0.02(+0.03%)
May 02, 2022	56.47	57.93	56.04	57.90	260,361	+1.27(+2.24%)
Apr 29, 2022	57.98	59.32	56.62	56.63	196,666	-1.34(-2.31%)
Apr 28, 2022	57.40	58.45	55.75	57.97	318,842	+1.17(+2.06%)
Apr 27, 2022	57.41	58.31	56.71	56.80	234,793	-0.41(-0.72%)
Apr 26, 2022	59.88	59.94	57.20	57.21	239,598	-3.07(-5.09%)
Apr 25, 2022	58.46	60.32	58.41	60.28	252,255	+1.09(+1.84%)
Apr 22, 2022	60.44	61.22	59.13	59.19	174,559	-1.54(-2.54%)
Apr 21, 2022	63.86	64.42	60.44	60.73	159,588	-2.01(-3.20%)
Apr 20, 2022	64.34	64.41	62.70	62.74	133,219	-1.31(-2.05%)
Apr 19, 2022	62.70	64.38	62.51	64.05	117,391	+1.37(+2.19%)
Apr 18, 2022	62.91	63.40	62.04	62.68	278,707	-0.66(-1.04%)
Apr 14, 2022	64.51	64.68	63.34	63.34	140,823	-1.20(-1.86%)
Apr 13, 2022	63.51	64.73	63.23	64.54	170,877	+1.29(+2.04%)
Apr 12, 2022	64.50	65.30	62.96	63.25	172,329	-0.26(-0.41%)
Apr 11, 2022	63.17	64.19	62.71	63.51	211,323	-0.68(-1.06%)
Apr 08, 2022	65.45	65.59	64.19	64.19	152,494	-1.40(-2.13%)
Apr 07, 2022	65.83	66.43	64.29	65.59	167,561	-0.21(-0.32%)
Apr 06, 2022	66.99	67.06	65.13	65.80	243,886	-2.33(-3.42%)
Apr 05, 2022	70.28	70.34	67.97	68.13	210,133	-2.21(-3.14%)
Apr 04, 2022	68.65	70.50	68.56	70.34	222,654	+2.15(+3.15%)
Apr 01, 2022	68.23	68.52	67.36	68.19	171,971	+0.53(+0.78%)
Mar 31, 2022	68.89	69.11	67.50	67.66	260,268	-2.34(-3.34%)
Mar 30, 2022	70.59	71.56	69.60	70.00	234,683	-1.17(-1.64%)
Mar 29, 2022	69.90	71.30	69.38	71.17	448,006	+1.78(+2.57%)
Mar 28, 2022	69.07	69.57	67.89	69.39	196,732	+0.63(+0.92%)
Mar 25, 2022	69.13	69.13	67.94	68.76	191,749	-0.28(-0.41%)
Mar 24, 2022	68.21	69.07	67.31	69.04	192,678	+1.22(+1.80%)
Mar 23, 2022	67.70	69.09	67.06	67.82	269,218	-0.66(-0.96%)
Mar 22, 2022	67.05	68.80	66.87	68.48	197,859	+1.86(+2.79%)
Mar 21, 2022	67.24	67.78	65.94	66.62	332,817	-0.43(-0.64%)
Mar 18, 2022	64.31	67.22	64.31	67.05	286,604	+2.15(+3.31%)
Mar 17, 2022	62.22	64.90	62.09	64.90	253,235	+2.20(+3.51%)
Mar 16, 2022	60.42	62.79	60.36	62.70	486,060	+3.99(+6.80%)
Mar 15, 2022	57.40	58.86	56.88	58.71	282,554	+1.49(+2.60%)
Mar 14, 2022	58.97	59.35	56.89	57.22	358,134	-2.11(-3.56%)
Mar 11, 2022	62.23	62.26	59.33	59.33	209,685	-2.21(-3.59%)
Mar 10, 2022	61.36		60.66	61.54	241,857	-0.88(-1.41%)
Mar 09, 2022	61.81	62.88	61.46	62.42	347,388	+1.66(+2.73%)
Mar 08, 2022	60.28	62.85	59.72	60.76	458,854	+0.27(+0.45%)
Mar 07, 2022	61.49	62.52	60.49	60.49	342,137	-0.99(-1.61%)
Mar 04, 2022	62.23	63.00	60.90	61.48	505,532	-1.38(-2.20%)
Mar 03, 2022	65.55	65.59	62.55	62.86	297,515	-2.45(-3.75%)
Mar 02, 2022	65.32	65.69	64.02	65.31	307,204	+0.20(+0.31%)
Mar 01, 2022	66.74	67.23	64.75	65.11	335,182	-1.31(-1.97%)
Feb 28, 2022	63.88	66.63	63.88	66.42	413,840	+2.38(+3.72%)
Feb 25, 2022	63.42	64.12	62.57	64.04	433,794	+0.96(+1.52%)
Feb 24, 2022	57.32	63.20	57.15	63.08	713,318	+3.00(+4.99%)
Feb 23, 2022	63.05	63.23	60.00	60.08	461,598	-2.20(-3.53%)
Feb 22, 2022	63.25	64.19	61.79	62.28	594,363	-1.91(-2.98%)
Feb 18, 2022				64.19	0	-0.84(-1.29%)
Feb 17, 2022	66.43	66.76	64.92	65.03	365,669	-2.26(-3.36%)
Feb 16, 2022	67.02	67.71	66.42	67.29	299,735	-0.23(-0.34%)
Feb 15, 2022	66.22	67.62	66.00	67.52	302,812	+2.58(+3.97%)
Feb 14, 2022	64.75	66.14	64.41	64.94	395,811	-0.09(-0.14%)
Feb 11, 2022	66.08	67.39	64.49	65.03	443,935	-1.11(-1.68%)
Feb 10, 2022	66.14	68.58	65.80	66.14	390,802	-1.68(-2.48%)
Feb 09, 2022	67.02	67.88	66.85	67.82	374,435	+1.69(+2.56%)
Feb 08, 2022	64.76	66.27	64.36	66.13	265,839	+1.40(+2.16%)
Feb 07, 2022	64.99	66.38	64.50	64.73	313,935	+0.07(+0.11%)
Feb 04, 2022	63.46	65.24	62.52	64.66	379,099	+1.73(+2.75%)
Feb 03, 2022	63.63		62.84	62.93	438,457	-2.18(-3.35%)
Feb 02, 2022	66.91	67.17	64.50	65.11	441,122	-1.45(-2.18%)
Feb 01, 2022	66.54	66.75	64.65	66.56	419,485	+0.65(+0.99%)
Jan 31, 2022	62.55	66.00		65.91	479,115	+3.86(+6.22%)
Jan 28, 2022	60.82	62.09	59.31	62.05	618,583	+1.08(+1.77%)
Jan 27, 2022	64.10	64.20	60.86	60.97	613,372	-2.71(-4.26%)
Jan 26, 2022	65.99	67.13	63.24	63.68	839,717	-0.86(-1.33%)
Jan 25, 2022	64.20	65.68	63.46	64.54	609,629	-1.07(-1.63%)
Jan 24, 2022	62.89	65.71	60.96	65.61	1,757,056	+0.30(+0.46%)
Jan 21, 2022	67.24	67.66	65.30	65.31	1,142,071	-2.27(-3.36%)
Jan 20, 2022	68.48	70.75	67.51	67.58	443,282	-0.15(-0.22%)
Jan 19, 2022	69.04	69.71	67.70	67.73	542,685	-0.94(-1.37%)
Jan 18, 2022	69.50	70.59	68.66	68.67	621,971	-2.08(-2.94%)
Jan 14, 2022				70.75	0	-0.01(-0.01%)
Jan 13, 2022	73.27	73.72	70.65	70.76	380,701	-2.44(-3.33%)
Jan 12, 2022	74.32	75.03	72.70	73.20	263,110	-0.74(-1.00%)
Jan 11, 2022	72.00	74.27	71.99	73.94	360,358	+1.68(+2.32%)
Jan 10, 2022	71.94	72.32	70.24	72.26	869,093	-0.62(-0.85%)
Jan 07, 2022	73.79	75.00	72.52	72.88	715,598	-0.98(-1.33%)
Jan 06, 2022	73.88	74.90	72.26	73.86	564,726	-0.09(-0.12%)
Jan 05, 2022	77.21	78.17	73.95	73.95	468,636	-3.69(-4.75%)
Jan 04, 2022	78.93	79.12	76.51	77.64	288,606	-1.10(-1.40%)
Jan 03, 2022	78.08	78.89	77.11	78.74	409,409	+1.73(+2.25%)
Dec 31, 2021	77.65	78.24	76.99	77.01	387,011	-0.72(-0.93%)
Dec 30, 2021	76.54	78.76	76.54	77.73	420,952	+0.91(+1.18%)
Dec 29, 2021	77.66	77.84	76.11	76.82	433,453	-0.57(-0.73%)
Dec 28, 2021	78.20	78.73	77.29	77.39	375,634	-0.87(-1.12%)
Dec 27, 2021	77.84	78.80	77.69	78.26	361,728	+0.21(+0.27%)
Dec 23, 2021	76.88	78.42	76.36	78.05	369,234	+1.18(+1.54%)
Dec 22, 2021	75.93	77.24	75.75	76.87	432,292	+0.64(+0.85%)
Dec 21, 2021	73.97	76.23	73.97	76.23	552,921	+2.98(+4.06%)
Dec 20, 2021	73.30	73.91	72.52	73.25	551,395	-1.83(-2.43%)
Dec 17, 2021	73.52	75.97	72.80	75.07	626,057	+0.77(+1.04%)
Dec 16, 2021	76.89	77.63	73.94	74.30	663,607	-2.12(-2.78%)
Dec 15, 2021	75.10	76.67	73.35	76.42	802,878	+1.02(+1.36%)
Dec 14, 2021	75.19	76.66	74.51	75.40	587,575	-0.99(-1.30%)
Dec 13, 2021	77.68	78.05	75.81	76.39	434,440	-1.53(-1.96%)
Dec 10, 2021	78.99	79.59	77.77	77.92	560,152	-0.44(-0.56%)
Dec 09, 2021	80.25	80.91	78.36	78.36	452,613	-2.64(-3.26%)
Dec 08, 2021	79.99	81.28	78.95	81.00	430,175	+1.15(+1.44%)
Dec 07, 2021	79.42	80.78	79.42	79.85	665,765	+2.02(+2.60%)
Dec 06, 2021	76.85	78.50	75.16	77.82	1,069,883	+0.78(+1.02%)
Dec 03, 2021	79.88	79.88	75.93	77.04	1,045,103	-2.69(-3.37%)
Dec 02, 2021	78.97	80.48	78.13	79.73	975,642	+1.11(+1.41%)
Dec 01, 2021	82.51	83.21	78.62	78.62	748,675	-2.90(-3.55%)
Nov 30, 2021	81.93	82.94	80.18	81.51	686,283	-0.87(-1.06%)
Nov 29, 2021	82.85	83.28	81.22	82.39	433,810	+0.61(+0.74%)
Nov 26, 2021	81.34	82.40	80.75	81.78	351,330	-2.02(-2.42%)
Nov 24, 2021	81.46	83.89	81.24	83.81	454,726	+1.49(+1.81%)
Nov 23, 2021	83.09	84.17	81.11	82.32	485,151	-0.85(-1.03%)
Nov 22, 2021	85.97	85.97	82.74	83.17	449,046	-2.41(-2.82%)
Nov 19, 2021	85.43	86.12	85.43	85.58	338,634	-0.25(-0.29%)
Nov 18, 2021	87.44	86.05	85.70	85.83	326,466	-0.92(-1.06%)
Nov 17, 2021	87.26	87.69	86.41	86.75	295,919	-0.85(-0.97%)
Nov 16, 2021	86.10	87.60	86.03	87.60	392,218	+0.99(+1.15%)
Nov 15, 2021	87.06	87.09	85.96	86.61	468,335	-0.20(-0.23%)
Nov 12, 2021	86.55	86.83	85.87	86.81	223,828	+0.36(+0.41%)
Nov 11, 2021	86.67	86.93	86.01	86.45	243,304	+0.84(+0.99%)
Nov 10, 2021	85.74			85.61	445,576	-1.30(-1.50%)
Nov 09, 2021	89.17	89.29	86.10	86.91	436,007	-2.22(-2.49%)
Nov 08, 2021	88.11	89.57	88.08	89.13	472,016	+1.06(+1.21%)
Nov 05, 2021	88.94	89.23	87.40	88.07	383,432	-0.48(-0.54%)
Nov 04, 2021	88.82	89.34	88.06	88.55	412,953	+0.62(+0.71%)
Nov 03, 2021	86.78	88.05	86.63	87.92	299,016	+1.19(+1.37%)
Nov 02, 2021	87.13	87.32	86.16	86.73	313,921	-0.76(-0.87%)
Nov 01, 2021	84.94	87.66	86.14	87.50	442,902	+3.36(+4.00%)
Oct 29, 2021	83.56	84.20	83.51	84.13	177,744	+0.11(+0.13%)
Oct 28, 2021	83.07	84.09	82.97	84.02	614,835	+1.64(+1.99%)
Oct 27, 2021	83.49	84.20	82.32	82.39	228,336	-0.86(-1.04%)
Oct 26, 2021	83.97			83.25	293,259	-0.48(-0.57%)
Oct 25, 2021	81.84	84.09	81.56	83.73	330,328	+2.39(+2.94%)
Oct 22, 2021	82.01	82.56	81.09	81.33	197,188	-0.92(-1.12%)
Oct 21, 2021	81.45	82.86	81.45	82.26	187,212	+0.32(+0.39%)
Oct 20, 2021	82.17	82.37	81.62	81.94	173,253	-0.12(-0.15%)
Oct 19, 2021	80.88	82.19	80.83	82.06	211,531	+1.55(+1.92%)
Oct 18, 2021	79.71	80.71	79.71	80.51	185,102	+0.54(+0.67%)
Oct 15, 2021	80.13	80.30	79.84	79.98	170,881	+0.25(+0.31%)
Oct 14, 2021	79.46	79.97	79.34	79.73	152,372	+1.05(+1.34%)
Oct 13, 2021	78.46	78.95	78.12	78.68	166,064	+0.72(+0.93%)
Oct 12, 2021	77.44	78.35	77.44	77.95	249,246	+0.51(+0.65%)
Oct 11, 2021	78.00	78.63	77.36	77.45	191,215	-0.71(-0.91%)
Oct 08, 2021	78.78	78.86	78.10	78.16	261,762	-0.29(-0.37%)
Oct 07, 2021	77.61	78.90	77.51	78.45	167,424	+1.64(+2.13%)
Oct 06, 2021	75.77	76.86	75.37	76.81	291,300	+0.05(+0.06%)
Oct 05, 2021	75.81	77.30	75.77	76.76	227,181	+0.95(+1.26%)
Oct 04, 2021	77.30	77.32	75.29	75.81	339,180	-1.64(-2.11%)
Oct 01, 2021	77.68	77.89	76.40	77.45	218,515	+0.01(+0.01%)
Sep 30, 2021	78.40	78.71	77.52	77.44	269,305	-0.56(-0.71%)
Sep 29, 2021	79.31	79.66	77.92	77.99	362,244	-1.12(-1.42%)
Sep 28, 2021	80.62	80.93	78.83	79.11	338,468	-2.30(-2.83%)
Sep 27, 2021	80.90	81.76	80.20	81.41	237,814	+0.39(+0.48%)
Sep 24, 2021	80.53	81.31	80.24	81.03	201,230	-0.35(-0.43%)
Sep 23, 2021	80.76	81.52	80.76	81.37	490,166	+1.08(+1.35%)
Sep 22, 2021	79.80	80.87	79.78	80.29	326,767	+0.88(+1.11%)
Sep 21, 2021	79.35	79.89	78.79	79.41	269,287	+0.32(+0.40%)
Sep 20, 2021	79.81	80.11	77.94	79.09	559,188	-2.93(-3.57%)
Sep 17, 2021	81.86	82.29	81.32	82.02	222,627	+0.16(+0.19%)
Sep 16, 2021	81.55	82.12	81.30	81.86	142,061	+0.02(+0.02%)
Sep 15, 2021	81.40	81.93	80.95	81.84	191,976	+0.43(+0.52%)
Sep 14, 2021	82.59	82.93	81.16	81.41	236,176	-0.92(-1.12%)
Sep 13, 2021	83.05	83.05	81.16	82.34	397,830	-0.26(-0.31%)
Sep 10, 2021	84.06	84.22	82.55	82.59	198,920	-1.00(-1.20%)
Sep 09, 2021	83.05	84.23	83.05	83.60	237,034	+0.16(+0.19%)
Sep 08, 2021	84.68	84.73	82.84	83.44	327,345	-1.73(-2.03%)
Sep 07, 2021	84.88	85.57	84.85	85.16	296,484	+0.27(+0.32%)
Sep 03, 2021	84.73	85.17	84.44	84.90	278,419	+0.08(+0.09%)
Sep 02, 2021	84.47	85.29	84.34	84.82	274,590	+0.69(+0.83%)
Sep 01, 2021	83.69	84.69	83.57	84.12	319,664	+0.56(+0.66%)
Aug 31, 2021	83.51	83.77	82.82	83.57	214,713	-0.21(-0.25%)
Aug 30, 2021	83.43	83.98	82.82	83.78	327,378	+0.85(+1.03%)
Aug 27, 2021	81.79	83.15	81.75	82.92	276,805	+1.40(+1.72%)
Aug 26, 2021	81.60	82.74	81.25	81.52	460,127	-0.42(-0.51%)
Aug 25, 2021	81.75	82.35	81.26	81.94	214,913	+0.22(+0.27%)
Aug 24, 2021	80.59	81.97	80.56	81.72	351,540	+1.83(+2.28%)
Aug 23, 2021	78.50	80.03	78.50	79.90	360,347	+2.03(+2.61%)
Aug 20, 2021	77.13	78.05	77.13	77.86	223,793	+0.74(+0.96%)
Aug 19, 2021	76.95	78.00	76.79	77.12	413,078	-0.85(-1.09%)
Aug 18, 2021	77.83	78.93	77.55	77.97	213,505	+0.07(+0.09%)
Aug 17, 2021	77.62	78.41	76.98	77.90	474,409	-1.00(-1.27%)
Aug 16, 2021	79.40	79.41	78.25	78.90	428,749	-1.31(-1.63%)
Aug 13, 2021	81.69	81.80	80.06	80.21	329,345	-1.72(-2.09%)
Aug 12, 2021	81.58	82.10	81.23	81.93	346,888	+0.06(+0.07%)
Aug 11, 2021	81.78	82.02	80.94	81.87	228,180	+0.62(+0.76%)
Aug 10, 2021	81.59	82.16	81.17	81.26	401,445	+0.11(+0.13%)
Aug 09, 2021	80.38	81.48	80.22	81.15	320,349	+0.64(+0.80%)
Aug 06, 2021	81.04	81.40	80.15	80.50	327,403	-0.76(-0.94%)
Aug 05, 2021	80.44	81.53	80.43	81.27	303,441	+1.06(+1.32%)
Aug 04, 2021	80.06	80.78	79.92	80.20	339,811	-0.34(-0.42%)
Aug 03, 2021	80.97	80.97	79.52	80.54	335,627	-0.24(-0.29%)
Aug 02, 2021	80.81	81.49	80.67	80.78	818,540	+0.24(+0.30%)
Jul 30, 2021	79.95	81.02	79.79	80.54	298,202	-0.27(-0.33%)
Jul 29, 2021	80.34	81.25	80.08	80.81	244,643	+1.00(+1.26%)
Jul 28, 2021	78.33	80.13	78.33	79.81	417,964	+2.03(+2.62%)
Jul 27, 2021	78.38	78.53	76.28	77.77	435,642	-1.44(-1.82%)
Jul 26, 2021	79.37	80.02	78.86	79.21	354,426	-0.99(-1.24%)
Jul 23, 2021	80.13	80.24	79.38	80.20	243,292	-0.34(-0.42%)
Jul 22, 2021	81.20	81.27	80.07	80.54	516,242	-0.61(-0.75%)
Jul 21, 2021	79.86	81.18	79.86	81.15	328,075	+1.38(+1.73%)
Jul 20, 2021	78.36	80.12	77.77	79.77	334,613	+1.75(+2.24%)
Jul 19, 2021	76.84	78.02	76.52	78.02	603,349	-0.56(-0.71%)
Jul 16, 2021	79.81	80.03	78.36	78.58	385,172	-0.99(-1.25%)
Jul 15, 2021	80.15	80.73	78.69	79.57	440,930	-0.77(-0.96%)
Jul 14, 2021	82.26	82.26	80.30	80.34	356,739	-1.49(-1.82%)
Jul 13, 2021	82.54	82.84	81.78	81.83	224,390	-0.83(-1.01%)
Jul 12, 2021	83.04	83.24	82.24	82.66	197,335	-0.10(-0.12%)
Jul 09, 2021	82.11	82.87	81.51	82.76	228,673	+1.42(+1.74%)
Jul 08, 2021	79.74	81.52	79.39	81.34	345,978	-0.78(-0.95%)
Jul 07, 2021	83.55	83.55	81.53	82.13	294,390	-1.00(-1.21%)
Jul 06, 2021	83.60	83.72	82.32	83.13	391,586	-0.92(-1.10%)
Jul 02, 2021	85.10	85.41	83.89	84.05	454,843	-0.75(-0.89%)