Ishares 25 Year Treasury Strips Bond ETF (NY: GOVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	13.80	13.80	13.39	13.42	15,621	-0.28(-2.04%)
Sep 29, 2022	13.49	13.75	13.47	13.70	13,747	-0.05(-0.35%)
Sep 28, 2022	13.54	13.79	13.45	13.75	16,134	+0.61(+4.63%)
Sep 27, 2022	13.46	13.47	13.14	13.14	27,168	-0.57(-4.16%)
Sep 26, 2022	13.94	13.96	13.67	13.71	21,472	-0.30(-2.14%)
Sep 23, 2022	13.95	14.13	13.86	14.01	106,979	+0.08(+0.57%)
Sep 22, 2022	13.98	14.03	13.84	13.93	46,674	-0.49(-3.39%)
Sep 21, 2022	14.13	14.42	14.04	14.42	400,955	+0.36(+2.56%)
Sep 20, 2022	13.94	14.17	13.92	14.06	17,646	-0.21(-1.47%)
Sep 19, 2022	14.20	14.35	14.20	14.27	9,397	+0.05(+0.36%)
Sep 16, 2022	14.21	14.38	14.14	14.22	10,108	-0.18(-1.22%)
Sep 15, 2022	14.34	14.40	14.32	14.40	16,143	+0.01(+0.04%)
Sep 14, 2022	14.24	14.40	14.20	14.39	48,777	+0.09(+0.63%)
Sep 13, 2022	14.05	14.30	14.00	14.30	25,711	+0.12(+0.85%)
Sep 12, 2022	14.41	14.44	14.09	14.18	42,779	-0.19(-1.32%)
Sep 09, 2022	14.25	14.43	14.23	14.37	11,368	+0.02(+0.14%)
Sep 08, 2022	14.48	14.59	14.34	14.35	15,310	-0.17(-1.17%)
Sep 07, 2022	14.39	14.58	14.35	14.52	17,575	+0.29(+2.04%)
Sep 06, 2022	14.44	14.44	14.23	14.23	32,696	-0.54(-3.66%)
Sep 02, 2022	14.72	14.78	14.62	14.77	4,661	+0.08(+0.54%)
Sep 01, 2022	14.73	14.74	14.57	14.69	26,125	-0.44(-2.91%)
Aug 31, 2022	15.31	15.38	15.08	15.13	35,963	-0.22(-1.43%)
Aug 30, 2022	15.23	15.41	15.18	15.35	52,737	+0.12(+0.79%)
Aug 29, 2022	15.27	15.28	15.13	15.23	43,277	-0.18(-1.17%)
Aug 26, 2022	15.09	15.42	15.09	15.41	2,860	+0.23(+1.52%)
Aug 25, 2022	14.92	15.23	14.88	15.18	11,035	+0.27(+1.81%)
Aug 24, 2022	14.94	15.02	14.84	14.91	31,149	-0.16(-1.06%)
Aug 23, 2022	15.10	15.29	15.04	15.07	26,485	-0.11(-0.72%)
Aug 22, 2022	15.16	15.20	15.07	15.18	5,518	-0.05(-0.33%)
Aug 19, 2022	15.25	15.25	15.20	15.23	27,702	-0.34(-2.19%)
Aug 18, 2022	15.63	15.70	15.55	15.57	25,793	+0.03(+0.20%)
Aug 17, 2022	15.58	15.61	15.50	15.54	8,414	-0.24(-1.52%)
Aug 16, 2022	15.60	15.78	15.42	15.78	11,079	+0.11(+0.71%)
Aug 15, 2022	15.90	15.92	15.67	15.67	2,714	-0.05(-0.32%)
Aug 12, 2022	15.64	15.72	15.50	15.72	30,927	+0.24(+1.55%)
Aug 11, 2022	16.01	16.01	15.44	15.48	41,517	-0.59(-3.67%)
Aug 10, 2022	16.29	16.34	15.98	16.07	34,219	-0.18(-1.11%)
Aug 09, 2022	16.20	16.32	16.17	16.25	12,105	-0.05(-0.31%)
Aug 08, 2022	16.16	16.32	16.15	16.30	5,234	+0.34(+2.13%)
Aug 05, 2022	15.98	15.99	15.81	15.96	311,816	-0.45(-2.74%)
Aug 04, 2022	16.47	16.47	16.27	16.41	101,049	-0.08(-0.49%)
Aug 03, 2022	16.10	16.49	15.94	16.49	175,015	+0.38(+2.36%)
Aug 02, 2022	16.54	16.69	16.10	16.11	20,098	-0.41(-2.48%)
Aug 01, 2022	16.18	16.53	16.18	16.52	31,417	+0.54(+3.41%)
Jul 29, 2022	16.04	16.35	15.97	15.97	59,302	-0.06(-0.41%)
Jul 28, 2022	16.14	16.34	16.04	16.04	22,272	+0.10(+0.63%)
Jul 27, 2022	16.26	16.32	15.94	15.94	6,441	-0.19(-1.18%)
Jul 26, 2022	16.41	16.46	16.13	16.13	7,413	+0.03(+0.19%)
Jul 25, 2022	15.97	16.10	15.94	16.10	18,145	-0.23(-1.42%)
Jul 22, 2022	16.31	16.49	16.28	16.33	12,862	+0.34(+2.14%)
Jul 21, 2022	15.75	16.01	15.75	15.99	7,343	+0.39(+2.49%)
Jul 20, 2022	15.73	15.73	15.55	15.60	8,338	+0.07(+0.46%)
Jul 19, 2022	15.68	15.71	15.46	15.53	48,982	-0.14(-0.89%)
Jul 18, 2022	15.77	15.77	15.54	15.67	14,523	-0.22(-1.38%)
Jul 15, 2022	15.88	15.99	15.87	15.89	13,244	+0.12(+0.76%)
Jul 14, 2022	15.75	15.93	15.67	15.77	39,221	-0.22(-1.38%)
Jul 13, 2022	15.53	16.03	15.43	15.99	23,531	+0.32(+2.04%)
Jul 12, 2022	15.77	15.90	15.67	15.67	38,763	+0.11(+0.71%)
Jul 11, 2022	15.46	15.60	15.45	15.56	11,886	+0.37(+2.44%)
Jul 08, 2022	15.22	15.31	15.13	15.19	20,598	-0.27(-1.73%)
Jul 07, 2022	15.59	15.64	15.42	15.46	168,012	-0.22(-1.39%)
Jul 06, 2022	16.17	16.17	15.67	15.67	21,648	-0.38(-2.34%)
Jul 05, 2022	16.05	16.21	15.92	16.05	31,372	+0.28(+1.78%)
Jul 01, 2022	15.85	16.13	15.71	15.77	141,972	+0.12(+0.74%)
Jun 30, 2022	15.68	15.79	15.65	15.65	13,476	+0.20(+1.32%)
Jun 29, 2022	15.19	15.46	15.16	15.45	28,347	+0.30(+1.98%)
Jun 28, 2022	14.95	15.15	14.91	15.15	7,659	+0.10(+0.66%)
Jun 27, 2022	15.09	15.09	15.00	15.05	2,366	-0.18(-1.18%)
Jun 24, 2022	15.45	15.49	15.22	15.23	26,042	-0.31(-1.99%)
Jun 23, 2022	15.43	15.65	15.43	15.54	9,678	+0.20(+1.33%)
Jun 22, 2022	15.26	15.34	15.20	15.34	5,129	+0.56(+3.77%)
Jun 21, 2022	14.82	14.89	14.73	14.78	5,646	-0.37(-2.43%)
Jun 17, 2022	15.15	15.29	14.97	15.15	14,142	+0.12(+0.79%)
Jun 16, 2022	14.43	15.03	14.40	15.03	18,605	+0.14(+0.95%)
Jun 15, 2022	14.79	14.89	14.63	14.89	11,763	+0.28(+1.91%)
Jun 14, 2022	14.90	15.00	14.54	14.61	23,448	-0.26(-1.75%)
Jun 13, 2022	15.06	15.09	14.67	14.87	39,660	-0.64(-4.12%)
Jun 10, 2022	15.62	15.64	15.35	15.51	10,699	-0.05(-0.34%)
Jun 09, 2022	15.46	15.59	15.44	15.56	7,148	+0.05(+0.34%)
Jun 08, 2022	15.53	15.67	15.49	15.51	16,945	-0.18(-1.15%)
Jun 07, 2022	15.58	15.80	15.58	15.69	59,819	+0.21(+1.36%)
Jun 06, 2022	15.68	15.68	15.45	15.48	59,051	-0.32(-2.02%)
Jun 03, 2022	15.67	15.80	15.67	15.80	11,576	-0.08(-0.51%)
Jun 02, 2022	15.75	15.90	15.75	15.88	31,248	+0.00(+0.00%)
Jun 01, 2022	16.01	16.05	15.80	15.88	10,978	-0.01(-0.06%)
May 31, 2022	16.02	16.03	15.79	15.89	27,625	-0.51(-3.11%)
May 27, 2022	16.48	16.51	16.35	16.40	4,973	+0.04(+0.24%)
May 26, 2022	16.40	16.41	16.17	16.36	72,466	-0.11(-0.67%)
May 25, 2022	16.48	16.50	16.34	16.47	71,854	+0.08(+0.49%)
May 24, 2022	16.21	16.51	16.21	16.39	22,780	+0.45(+2.82%)
May 23, 2022	16.23	16.23	15.92	15.94	6,864	-0.37(-2.27%)
May 20, 2022	16.00	16.39	16.00	16.31	13,786	+0.27(+1.68%)
May 19, 2022	16.32	16.32	15.97	16.04	10,050	+0.07(+0.44%)
May 18, 2022	15.58	15.98	15.58	15.97	20,452	+0.46(+2.97%)
May 17, 2022	15.56	15.67	15.48	15.51	26,570	-0.29(-1.84%)
May 16, 2022	15.85	15.99	15.80	15.80	17,263	-0.07(-0.44%)
May 13, 2022	15.97	16.04	15.87	15.87	19,834	-0.35(-2.16%)
May 12, 2022	16.27	16.42	16.20	16.22	184,454	-0.02(-0.12%)
May 11, 2022	15.61	16.24	15.58	16.24	64,331	+0.43(+2.72%)
May 10, 2022	15.82	16.05	15.78	15.81	36,009	+0.21(+1.35%)
May 09, 2022	15.29	15.61	15.22	15.60	19,123	+0.14(+0.91%)
May 06, 2022	15.51	15.67	15.39	15.46	10,919	-0.33(-2.09%)
May 05, 2022	16.00	16.00	15.55	15.79	27,761	-0.59(-3.58%)
May 04, 2022	16.26	16.45	16.22	16.38	22,287	+0.06(+0.34%)
May 03, 2022	16.57	16.58	16.30	16.32	16,980	+0.15(+0.93%)
May 02, 2022	16.31	16.31	16.15	16.17	30,852	-0.48(-2.88%)
Apr 29, 2022	16.58	16.90	16.57	16.65	51,909	-0.29(-1.71%)
Apr 28, 2022	16.81	16.94	16.73	16.94	24,060	+0.04(+0.24%)
Apr 27, 2022	17.15	17.15	16.89	16.90	25,463	-0.30(-1.74%)
Apr 26, 2022	17.21	17.28	17.10	17.20	28,891	+0.21(+1.24%)
Apr 25, 2022	16.99	17.15	16.99	16.99	31,052	+0.21(+1.25%)
Apr 22, 2022	16.79	17.06	16.74	16.78	6,827	-0.17(-1.00%)
Apr 21, 2022	16.94	16.95	16.64	16.95	31,802	-0.16(-0.94%)
Apr 20, 2022	16.79	17.15	16.79	17.11	38,267	+0.57(+3.45%)
Apr 19, 2022	16.55	16.65	16.47	16.54	9,787	-0.23(-1.37%)
Apr 18, 2022	16.89	16.91	16.71	16.77	14,742	-0.09(-0.53%)
Apr 14, 2022	17.28	17.28	16.85	16.86	63,736	-0.47(-2.71%)
Apr 13, 2022	17.34	17.55	17.29	17.33	29,109	+0.00(+0.00%)
Apr 12, 2022	17.60	17.60	17.29	17.33	21,171	-0.09(-0.52%)
Apr 11, 2022	17.59	17.61	17.35	17.42	25,290	-0.43(-2.41%)
Apr 08, 2022	17.91	17.97	17.66	17.85	10,785	-0.28(-1.54%)
Apr 07, 2022	18.01	18.13	17.92	18.13	26,771	-0.21(-1.15%)
Apr 06, 2022	18.11	18.44	18.09	18.34	18,945	-0.16(-0.86%)
Apr 05, 2022	18.93	18.93	18.47	18.50	33,225	-0.58(-3.04%)
Apr 04, 2022	19.16	19.16	18.95	19.08	13,308	-0.16(-0.83%)
Apr 01, 2022	18.75	19.34	18.73	19.24	18,046	+0.07(+0.37%)
Mar 31, 2022	19.13	19.26	19.05	19.17	14,260	+0.07(+0.37%)
Mar 30, 2022	18.78	19.15	18.77	19.10	24,221	+0.23(+1.22%)
Mar 29, 2022	18.87	19.07	18.73	18.87	109,491	+0.17(+0.91%)
Mar 28, 2022	18.61	18.84	18.57	18.70	67,283	+0.23(+1.25%)
Mar 25, 2022	18.59	18.59	18.27	18.47	22,023	-0.30(-1.60%)
Mar 24, 2022	18.62	18.91	18.60	18.77	19,696	-0.21(-1.11%)
Mar 23, 2022	18.49	18.98	18.41	18.98	50,481	+0.62(+3.38%)
Mar 22, 2022	18.44	18.49	18.30	18.36	50,828	-0.34(-1.82%)
Mar 21, 2022	18.87	18.94	18.70	18.70	30,089	-0.56(-2.91%)
Mar 18, 2022	19.10	19.27	19.10	19.26	13,323	+0.33(+1.74%)
Mar 17, 2022	19.03	19.21	18.83	18.93	11,903	-0.22(-1.15%)
Mar 16, 2022	18.89	19.18	18.69	19.15	68,829	+0.33(+1.75%)
Mar 15, 2022	19.08	19.13	18.74	18.82	35,867	-0.04(-0.21%)
Mar 14, 2022	19.00	19.08	18.86	18.86	37,673	-0.61(-3.13%)
Mar 11, 2022	19.38	19.57	19.34	19.47	23,077	+0.11(+0.57%)
Mar 10, 2022	19.48	19.51	19.23	19.36	829,452	-0.43(-2.17%)
Mar 09, 2022	19.95	19.98	19.76	19.79	39,472	-0.31(-1.54%)
Mar 08, 2022	20.02	20.15	19.97	20.10	44,613	-0.27(-1.33%)
Mar 07, 2022	20.40	20.61	20.25	20.37	78,889	-0.14(-0.68%)
Mar 04, 2022	20.59	20.61	20.34	20.51	12,321	+0.44(+2.19%)
Mar 03, 2022	19.99	20.21	19.92	20.07	27,641	+0.28(+1.41%)
Mar 02, 2022	20.50	20.58	19.78	19.79	48,690	-1.00(-4.82%)
Mar 01, 2022	20.61	20.97	20.54	20.79	27,531	+0.27(+1.32%)
Feb 28, 2022	20.21	20.56	20.21	20.52	32,784	+0.61(+3.08%)
Feb 25, 2022	19.90	19.98	19.84	19.91	9,042	-0.00(-0.02%)
Feb 24, 2022	20.36	20.36	19.84	19.91	353,280	+0.01(+0.07%)
Feb 23, 2022	20.09	20.09	19.90	19.90	8,801	-0.36(-1.80%)
Feb 22, 2022	20.10	20.30	20.07	20.26	48,857	+0.11(+0.55%)
Feb 18, 2022				20.15	0	+0.31(+1.58%)
Feb 17, 2022	19.82	19.96	19.75	19.84	29,936	+0.15(+0.74%)
Feb 16, 2022	19.68	19.69	19.39	19.69	13,566	+0.18(+0.92%)
Feb 15, 2022	19.65	19.65	19.49	19.51	17,332	-0.33(-1.66%)
Feb 14, 2022	19.96	20.07	19.74	19.84	36,538	-0.37(-1.83%)
Feb 11, 2022	19.92	20.21	19.61	20.21	27,886	+0.42(+2.14%)
Feb 10, 2022	20.08	20.08	19.70	19.79	19,469	-0.43(-2.12%)
Feb 09, 2022	20.30	20.40	20.16	20.22	27,975	+0.04(+0.18%)
Feb 08, 2022	20.20	20.24	20.12	20.18	18,605	-0.21(-1.03%)
Feb 07, 2022	20.31	20.40	20.28	20.39	16,484	+0.01(+0.05%)
Feb 04, 2022	20.55	20.55	20.32	20.38	7,019	-0.40(-1.92%)
Feb 03, 2022	20.61	20.86		20.78	5,897	-0.23(-1.09%)
Feb 02, 2022	20.94	21.27	20.94	21.01	11,180	+0.08(+0.37%)
Feb 01, 2022	21.05	21.05	20.82	20.93	16,505	-0.16(-0.75%)
Jan 31, 2022	21.03	21.14		21.09	6,260	-0.16(-0.75%)
Jan 28, 2022	20.99	21.32	20.99	21.25	14,851	+0.02(+0.09%)
Jan 27, 2022	21.14	21.25	21.14	21.23	9,883	+0.55(+2.66%)
Jan 26, 2022	21.03	21.03	20.68	20.68	17,009	-0.30(-1.42%)
Jan 25, 2022	21.17	21.30	20.94	20.98	7,664	-0.07(-0.34%)
Jan 24, 2022	21.38	21.43	21.05	21.05	49,430	-0.25(-1.20%)
Jan 21, 2022	21.25	21.39	21.19	21.30	26,915	+0.36(+1.73%)
Jan 20, 2022	20.84	20.94	20.79	20.94	20,565	+0.12(+0.59%)
Jan 19, 2022	20.76	20.88	20.71	20.82	3,321	+0.24(+1.17%)
Jan 18, 2022	20.75	20.78	20.58	20.58	14,071	-0.39(-1.85%)
Jan 14, 2022				20.97	0	-0.46(-2.17%)
Jan 13, 2022	21.17	21.43	21.17	21.43	6,282	+0.29(+1.37%)
Jan 12, 2022	21.22	21.35	21.13	21.14	12,569	-0.12(-0.56%)
Jan 11, 2022	21.14	21.26	21.11	21.26	1,663,546	+0.23(+1.08%)
Jan 10, 2022	20.81	21.03	20.76	21.03	9,589	+0.07(+0.35%)
Jan 07, 2022	21.14	21.14	20.90	20.96	6,262	-0.20(-0.94%)
Jan 06, 2022	20.95	21.16	20.95	21.16	4,098	+0.11(+0.54%)
Jan 05, 2022	21.28	21.28	21.02	21.04	8,043	-0.16(-0.73%)
Jan 04, 2022	21.17	21.29	21.01	21.20	12,148	-0.14(-0.66%)
Jan 03, 2022	21.78	21.82	21.34	21.34	17,174	-0.80(-3.61%)
Dec 31, 2021	22.14	22.20	22.05	22.14	3,522	+0.08(+0.37%)
Dec 30, 2021	21.92	22.06	21.92	22.06	1,236	+0.25(+1.14%)
Dec 29, 2021	21.87	21.93	21.77	21.81	331,577	-0.34(-1.54%)
Dec 28, 2021	22.43	22.43	22.07	22.15	11,432	-0.09(-0.43%)
Dec 27, 2021	22.20	22.26	22.20	22.24	3,357	+0.09(+0.42%)
Dec 23, 2021	22.23	22.23	22.06	22.15	15,525	-0.31(-1.37%)
Dec 22, 2021	22.42	22.46	22.31	22.46	770,228	+0.15(+0.67%)
Dec 21, 2021	22.08	22.31	22.01	22.31	10,532	-0.12(-0.55%)
Dec 20, 2021	22.68	22.68	22.43	22.43	2,255	-0.24(-1.04%)
Dec 17, 2021	22.59	22.67	22.59	22.67	1,136	+0.39(+1.77%)
Dec 16, 2021	22.22	22.41	22.22	22.28	3,402	-0.15(-0.69%)
Dec 15, 2021	22.48	22.68	22.39	22.43	4,653	-0.26(-1.16%)
Dec 14, 2021	22.47	22.73	22.42	22.69	8,276	-0.04(-0.19%)
Dec 13, 2021	22.66	22.76	22.66	22.74	9,580	+0.45(+2.01%)
Dec 10, 2021	22.49	22.55	22.27	22.29	8,917	-0.13(-0.58%)
Dec 09, 2021	22.40	22.52	22.26	22.42	13,982	+0.14(+0.63%)
Dec 08, 2021	22.71	22.71	22.27	22.28	22,803	-0.61(-2.66%)
Dec 07, 2021	23.04	23.16	22.86	22.89	3,490	-0.27(-1.15%)
Dec 06, 2021	23.53	23.59	23.07	23.16	32,192	-0.37(-1.59%)
Dec 03, 2021	23.04	23.71	22.98	23.53	13,740	+0.34(+1.46%)
Dec 02, 2021	23.30	23.30	23.04	23.19	2,077	+0.12(+0.53%)
Dec 01, 2021	22.76	23.07	22.70	23.07	19,343	+0.10(+0.44%)
Nov 30, 2021	22.73	23.02	22.72	22.97	71,692	+0.52(+2.31%)
Nov 29, 2021	22.24	22.49	22.22	22.45	42,072	-0.18(-0.79%)
Nov 26, 2021	22.41	22.63	22.41	22.63	12,810	+0.73(+3.34%)
Nov 24, 2021	21.48	21.90	21.48	21.90	15,338	+0.47(+2.19%)
Nov 23, 2021	21.67	21.73	21.42	21.43	37,587	-0.41(-1.88%)
Nov 22, 2021	21.97	22.01	21.77	21.84	18,776	-0.32(-1.42%)
Nov 19, 2021	22.00	22.18	22.00	22.16	13,825	+0.35(+1.58%)
Nov 18, 2021	21.66	21.81	21.76	21.81	12,000	+0.12(+0.56%)
Nov 17, 2021	21.38	21.69	21.38	21.69	78,042	+0.23(+1.06%)
Nov 16, 2021	21.60	21.73	21.44	21.46	43,468	-0.04(-0.19%)
Nov 15, 2021	21.83	21.84	21.50	21.50	16,875	-0.44(-1.99%)
Nov 12, 2021	22.10	22.15	21.81	21.94	11,980	-0.17(-0.78%)
Nov 11, 2021	22.23	22.23	22.11	22.11	15,933	-0.03(-0.11%)
Nov 10, 2021	22.69			22.14	76,122	-0.55(-2.45%)
Nov 09, 2021	22.75	22.86	22.68	22.69	135,858	+0.40(+1.78%)
Nov 08, 2021	22.21	22.31	22.16	22.29	22,344	-0.02(-0.08%)
Nov 05, 2021	22.16	22.34	22.07	22.31	9,089	+0.48(+2.21%)
Nov 04, 2021	21.65	21.83	21.65	21.83	14,034	+0.26(+1.19%)
Nov 03, 2021	21.98	21.99	21.55	21.57	9,740	-0.30(-1.37%)
Nov 02, 2021	21.95	21.95	21.84	21.87	28,811	+0.05(+0.23%)
Nov 01, 2021	21.75	21.82	21.65	21.82	22,245	-0.23(-1.04%)
Oct 29, 2021	21.77	22.11	21.75	22.05	39,236	+0.14(+0.64%)
Oct 28, 2021	22.02	22.12	21.82	21.91	41,648	-0.04(-0.18%)
Oct 27, 2021	21.70	22.04	21.60	21.95	25,808	+0.59(+2.74%)
Oct 26, 2021	21.25	21.36		21.36	33,905	+0.28(+1.31%)
Oct 25, 2021	21.11	21.15	21.08	21.09	4,121	-0.06(-0.26%)
Oct 22, 2021	21.04	21.18	20.99	21.14	9,415	+0.33(+1.56%)
Oct 21, 2021	20.91	20.91	20.75	20.82	7,485	-0.03(-0.15%)
Oct 20, 2021	20.96	21.00	20.79	20.85	22,089	-0.23(-1.08%)
Oct 19, 2021	21.24	21.26	21.08	21.08	8,917	-0.42(-1.94%)
Oct 18, 2021	21.36	21.54	21.32	21.50	15,907	+0.18(+0.83%)
Oct 15, 2021	21.28	21.32	21.19	21.32	39,748	-0.14(-0.67%)
Oct 14, 2021	21.33	21.46	21.27	21.46	22,482	+0.10(+0.48%)
Oct 13, 2021	21.21	21.37	21.21	21.36	15,669	+0.32(+1.54%)
Oct 12, 2021	20.76	21.04	20.75	21.04	36,037	+0.52(+2.51%)
Oct 11, 2021	20.52	20.58	20.52	20.52	15,473	-0.09(-0.44%)
Oct 08, 2021	20.61	20.66	20.51	20.61	137,430	-0.18(-0.85%)
Oct 07, 2021	20.83	20.85	20.75	20.79	261,247	-0.31(-1.48%)
Oct 06, 2021	21.07	21.14	21.05	21.10	36,454	+0.15(+0.72%)
Oct 05, 2021	21.02	21.02	20.92	20.95	23,910	-0.28(-1.32%)
Oct 04, 2021	21.12	21.31	21.05	21.23	449,594	-0.06(-0.27%)