US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	21.85	21.99	21.70	21.72	1,033,349	-0.16(-0.75%)
Sep 29, 2022	21.88	21.93	21.73	21.88	891,885	-0.17(-0.78%)
Sep 28, 2022	21.85	22.09	21.81	22.05	1,754,631	+0.32(+1.46%)
Sep 27, 2022	21.94	21.96	21.67	21.73	999,059	-0.05(-0.21%)
Sep 26, 2022	21.93	22.03	21.75	21.78	1,702,805	-0.18(-0.83%)
Sep 23, 2022	22.10	22.15	21.91	21.96	971,733	-0.27(-1.23%)
Sep 22, 2022	22.30	22.32	22.16	22.23	1,134,911	-0.10(-0.45%)
Sep 21, 2022	22.50	22.58	22.26	22.33	1,098,397	-0.13(-0.57%)
Sep 20, 2022	22.53	22.56	22.46	22.46	590,582	-0.22(-0.96%)
Sep 19, 2022	22.53	22.69	22.53	22.68	916,292	+0.04(+0.16%)
Sep 16, 2022	22.47	22.64	22.44	22.64	579,307	+0.05(+0.24%)
Sep 15, 2022	22.65	22.69	22.55	22.59	953,548	-0.07(-0.32%)
Sep 14, 2022	22.71	22.84	22.65	22.66	1,179,135	+0.05(+0.20%)
Sep 13, 2022	22.77	22.86	22.62	22.62	2,270,064	-0.47(-2.05%)
Sep 12, 2022	23.10	23.16	23.03	23.09	663,375	+0.07(+0.32%)
Sep 09, 2022	23.09	23.17	22.98	23.02	543,372	+0.04(+0.16%)
Sep 08, 2022	22.83	23.01	22.83	22.98	1,071,612	+0.05(+0.20%)
Sep 07, 2022	22.64	22.94	22.64	22.93	512,835	+0.31(+1.37%)
Sep 06, 2022	22.73	22.73	22.55	22.63	785,605	-0.12(-0.52%)
Sep 02, 2022	22.91	22.97	22.69	22.74	2,456,838	+0.02(+0.08%)
Sep 01, 2022	22.66	22.75	22.54	22.73	2,664,550	-0.01(-0.03%)
Aug 31, 2022	22.85	22.87	22.72	22.73	1,622,294	-0.10(-0.44%)
Aug 30, 2022	22.98	22.99	22.74	22.83	894,292	-0.11(-0.47%)
Aug 29, 2022	22.90	23.00	22.89	22.94	1,405,743	-0.07(-0.31%)
Aug 26, 2022	23.34	23.34	22.97	23.01	845,613	-0.33(-1.43%)
Aug 25, 2022	23.21	23.36	23.15	23.35	2,879,169	+0.24(+1.02%)
Aug 24, 2022	23.09	23.18	23.08	23.11	724,065	+0.03(+0.12%)
Aug 23, 2022	23.05	23.16	22.99	23.09	1,440,862	+0.05(+0.20%)
Aug 22, 2022	23.04	23.09	22.96	23.04	764,045	-0.16(-0.70%)
Aug 19, 2022	23.25	23.26	23.11	23.20	4,018,100	-0.17(-0.74%)
Aug 18, 2022	23.37	23.41	23.36	23.37	516,501	+0.05(+0.19%)
Aug 17, 2022	23.36	23.44	23.30	23.33	720,461	-0.21(-0.88%)
Aug 16, 2022	23.55	23.56	23.45	23.54	856,226	-0.08(-0.34%)
Aug 15, 2022	23.54	23.65	23.53	23.62	1,238,112	+0.02(+0.08%)
Aug 12, 2022	23.43	23.60	23.39	23.60	541,933	+0.26(+1.12%)
Aug 11, 2022	23.62	23.70	23.32	23.34	772,152	-0.15(-0.65%)
Aug 10, 2022	23.44	23.53	23.43	23.49	778,151	+0.30(+1.29%)
Aug 09, 2022	23.27	23.28	23.19	23.19	730,985	-0.13(-0.54%)
Aug 08, 2022	23.36	23.46	23.31	23.32	960,938	+0.00(+0.00%)
Aug 05, 2022	23.19	23.34	23.12	23.32	1,062,360	-0.06(-0.27%)
Aug 04, 2022	23.36	23.39	23.32	23.38	1,573,823	+0.06(+0.27%)
Aug 03, 2022	23.19	23.34	23.14	23.32	1,860,551	+0.23(+0.98%)
Aug 02, 2022	23.21	23.21	23.09	23.09	915,058	-0.12(-0.51%)
Aug 01, 2022	23.08	23.23	23.07	23.21	622,789	+0.04(+0.17%)
Jul 29, 2022	23.14	23.21	23.08	23.17	1,567,884	+0.07(+0.31%)
Jul 28, 2022	22.98	23.12	22.94	23.10	1,552,810	+0.26(+1.14%)
Jul 27, 2022	22.71	22.91	22.71	22.84	1,381,791	+0.22(+0.96%)
Jul 26, 2022	22.68	22.73	22.61	22.62	2,060,922	-0.05(-0.24%)
Jul 25, 2022	22.74	22.78	22.65	22.68	2,230,605	-0.04(-0.16%)
Jul 22, 2022	22.81	22.86	22.61	22.71	5,045,079	-0.05(-0.20%)
Jul 21, 2022	22.52	22.76	22.45	22.76	17,125,932	+0.14(+0.64%)
Jul 20, 2022	22.64	22.81	22.61	22.61	891,450	+0.05(+0.20%)
Jul 19, 2022	22.38	22.61	22.38	22.57	815,889	+0.28(+1.25%)
Jul 18, 2022	22.53	22.56	22.27	22.29	702,460	-0.20(-0.88%)
Jul 15, 2022	22.35	22.49	22.33	22.49	850,786	+0.21(+0.93%)
Jul 14, 2022	22.14	22.31	22.02	22.28	947,765	-0.04(-0.16%)
Jul 13, 2022	22.18	22.41	22.15	22.32	1,587,955	-0.06(-0.28%)
Jul 12, 2022	22.37	22.48	22.34	22.38	911,215	+0.00(+0.00%)
Jul 11, 2022	22.47	22.49	22.36	22.38	549,938	-0.09(-0.40%)
Jul 08, 2022	22.41	22.49	22.33	22.47	1,406,177	+0.00(+0.00%)
Jul 07, 2022	22.25	22.48	22.25	22.47	645,923	+0.32(+1.42%)
Jul 06, 2022	22.24	22.27	22.12	22.16	738,391	-0.08(-0.36%)
Jul 05, 2022	22.17	22.26	22.05	22.24	925,971	-0.05(-0.24%)
Jul 01, 2022	22.16	22.36	22.16	22.29	885,622	+0.20(+0.88%)
Jun 30, 2022	22.06	22.15	21.99	22.10	736,943	-0.03(-0.12%)
Jun 29, 2022	22.15	22.18	22.08	22.12	1,211,177	-0.10(-0.44%)
Jun 28, 2022	22.41	22.45	22.19	22.22	1,372,805	-0.20(-0.88%)
Jun 27, 2022	22.56	22.56	22.41	22.42	868,048	-0.13(-0.60%)
Jun 24, 2022	22.46	22.68	22.46	22.55	781,661	+0.11(+0.48%)
Jun 23, 2022	22.31	22.45	22.31	22.45	927,208	+0.17(+0.77%)
Jun 22, 2022	22.24	22.35	22.23	22.27	1,161,627	+0.03(+0.12%)
Jun 21, 2022	22.38	22.41	22.23	22.25	2,179,879	-0.02(-0.08%)
Jun 17, 2022	22.21	22.34	22.14	22.27	1,610,621	+0.11(+0.49%)
Jun 16, 2022	22.10	22.26	21.92	22.16	1,384,695	-0.22(-1.00%)
Jun 15, 2022	22.16	22.48	22.10	22.38	2,170,053	+0.33(+1.51%)
Jun 14, 2022	21.92	22.18	21.85	22.05	1,424,787	+0.22(+1.03%)
Jun 13, 2022	22.26	22.28	21.74	21.83	4,685,421	-0.75(-3.34%)
Jun 10, 2022	22.88	22.89	22.57	22.58	3,412,018	-0.50(-2.18%)
Jun 09, 2022	23.18	23.23	23.04	23.08	1,481,037	-0.15(-0.66%)
Jun 08, 2022	23.41	23.41	23.22	23.23	1,399,646	-0.21(-0.88%)
Jun 07, 2022	23.32	23.45	23.29	23.44	1,130,600	+0.07(+0.31%)
Jun 06, 2022	23.54	23.58	23.34	23.37	746,053	-0.16(-0.69%)
Jun 03, 2022	23.59	23.59	23.50	23.53	754,138	-0.17(-0.72%)
Jun 02, 2022	23.58	23.70	23.52	23.70	1,971,674	+0.11(+0.46%)
Jun 01, 2022	23.64	23.69	23.51	23.59	1,119,276	-0.06(-0.27%)
May 31, 2022	23.68	23.71	23.57	23.66	2,297,877	-0.16(-0.68%)
May 27, 2022	23.69	23.82	23.61	23.82	3,396,741	+0.23(+0.99%)
May 26, 2022	23.34	23.59	23.34	23.59	1,252,010	+0.31(+1.34%)
May 25, 2022	23.03	23.30	23.03	23.27	1,719,839	+0.24(+1.05%)
May 24, 2022	22.83	23.03	22.83	23.03	1,203,406	+0.18(+0.78%)
May 23, 2022	22.84	22.89	22.84	22.85	1,471,507	+0.00(+0.00%)
May 20, 2022	22.92	22.92	22.74	22.85	1,905,760	+0.00(+0.00%)
May 19, 2022	22.68	22.89	22.68	22.85	3,421,333	+0.17(+0.75%)
May 18, 2022	22.70	22.72	22.65	22.68	8,167,315	-0.20(-0.86%)
May 17, 2022	23.00	23.01	22.85	22.88	731,206	-0.09(-0.39%)
May 16, 2022	23.04	23.07	22.95	22.97	935,827	-0.03(-0.12%)
May 13, 2022	23.06	23.07	22.88	23.00	850,385	+0.02(+0.08%)
May 12, 2022	22.95	23.05	22.90	22.98	1,230,670	-0.01(-0.04%)
May 11, 2022	23.04	23.17	22.98	22.99	1,908,106	-0.08(-0.35%)
May 10, 2022	23.16	23.20	23.00	23.07	1,650,138	+0.09(+0.39%)
May 09, 2022	23.06	23.12	22.94	22.98	993,700	-0.23(-1.00%)
May 06, 2022	23.25	23.33	23.12	23.21	1,520,643	-0.12(-0.50%)
May 05, 2022	23.59	23.59	23.25	23.33	1,538,488	-0.43(-1.81%)
May 04, 2022	23.53	23.81	23.40	23.76	826,870	+0.24(+1.03%)
May 03, 2022	23.50	23.59	23.47	23.51	1,269,682	+0.11(+0.46%)
May 02, 2022	23.43	23.48	23.31	23.41	1,216,307	-0.02(-0.09%)
Apr 29, 2022	23.61	23.66	23.41	23.43	929,838	-0.30(-1.28%)
Apr 28, 2022	23.66	23.75	23.54	23.73	778,124	+0.12(+0.53%)
Apr 27, 2022	23.76	23.78	23.60	23.61	800,712	-0.12(-0.49%)
Apr 26, 2022	23.87	23.87	23.71	23.72	1,189,451	-0.12(-0.49%)
Apr 25, 2022	23.72	23.86	23.70	23.84	881,848	+0.17(+0.71%)
Apr 22, 2022	23.77	23.80	23.64	23.67	760,510	-0.11(-0.45%)
Apr 21, 2022	24.00	24.01	23.77	23.78	1,123,794	-0.17(-0.71%)
Apr 20, 2022	23.93	24.01	23.91	23.95	1,031,620	+0.04(+0.19%)
Apr 19, 2022	23.91	23.95	23.88	23.90	797,463	-0.04(-0.15%)
Apr 18, 2022	23.99	24.05	23.92	23.94	806,742	-0.07(-0.30%)
Apr 14, 2022	24.14	24.18	23.93	24.01	798,298	-0.17(-0.70%)
Apr 13, 2022	24.11	24.19	24.11	24.18	848,341	+0.13(+0.56%)
Apr 12, 2022	24.07	24.19	23.98	24.04	1,672,670	+0.13(+0.56%)
Apr 11, 2022	24.03	24.04	23.88	23.91	1,111,787	-0.17(-0.70%)
Apr 08, 2022	24.19	24.26	24.08	24.08	2,315,892	-0.14(-0.59%)
Apr 07, 2022	24.36	24.41	24.22	24.22	1,628,130	-0.14(-0.58%)
Apr 06, 2022	24.31	24.50	24.28	24.36	1,163,214	-0.14(-0.58%)
Apr 05, 2022	24.75	24.77	24.50	24.51	2,331,991	-0.30(-1.22%)
Apr 04, 2022	24.66	24.82	24.64	24.81	2,234,128	+0.18(+0.72%)
Apr 01, 2022	24.61	24.67	24.56	24.63	628,667	-0.01(-0.02%)
Mar 31, 2022	24.68	24.70	24.61	24.64	1,572,624	+0.00(+0.00%)
Mar 30, 2022	24.65	24.67	24.60	24.64	1,163,993	-0.07(-0.29%)
Mar 29, 2022	24.50	24.72	24.49	24.71	734,790	+0.31(+1.27%)
Mar 28, 2022	24.27	24.40	24.26	24.40	583,578	+0.09(+0.36%)
Mar 25, 2022	24.42	24.43	24.29	24.31	764,717	-0.12(-0.51%)
Mar 24, 2022	24.41	24.44	24.34	24.43	921,573	+0.01(+0.04%)
Mar 23, 2022	24.45	24.48	24.40	24.42	965,425	-0.04(-0.15%)
Mar 22, 2022	24.39	24.49	24.34	24.46	1,084,523	+0.04(+0.15%)
Mar 21, 2022	24.63	24.63	24.33	24.42	919,003	-0.26(-1.04%)
Mar 18, 2022	24.59	24.69	24.53	24.68	646,431	+0.07(+0.29%)
Mar 17, 2022	24.53	24.62	24.53	24.61	787,162	+0.10(+0.40%)
Mar 16, 2022	24.32	24.52	24.19	24.51	1,738,964	+0.30(+1.25%)
Mar 15, 2022	24.09	24.25	24.09	24.21	941,602	+0.19(+0.78%)
Mar 14, 2022	24.25	24.26	24.00	24.02	1,269,647	-0.20(-0.81%)
Mar 11, 2022	24.34	24.37	24.22	24.22	2,709,170	-0.10(-0.40%)
Mar 10, 2022	24.37	24.40	24.26	24.32	972,548	-0.15(-0.62%)
Mar 09, 2022	24.46	24.50	24.42	24.47	869,843	+0.12(+0.47%)
Mar 08, 2022	24.47	24.52	24.33	24.35	1,037,138	-0.07(-0.29%)
Mar 07, 2022	24.62	24.62	24.41	24.42	1,300,767	-0.22(-0.90%)
Mar 04, 2022	24.76	24.77	24.63	24.65	899,067	-0.17(-0.68%)
Mar 03, 2022	24.91	24.91	24.80	24.81	735,972	-0.04(-0.18%)
Mar 02, 2022	24.85	24.92	24.81	24.86	1,101,764	+0.02(+0.07%)
Mar 01, 2022	24.91	25.00	24.80	24.84	1,047,248	-0.05(-0.19%)
Feb 28, 2022	24.76	24.95	24.76	24.89	1,412,725	+0.05(+0.21%)
Feb 25, 2022	24.84	24.90	24.81	24.84	1,460,985	+0.08(+0.32%)
Feb 24, 2022	24.49	24.76	24.48	24.76	1,512,028	+0.13(+0.54%)
Feb 23, 2022	24.80	24.80	24.61	24.62	1,882,357	-0.11(-0.46%)
Feb 22, 2022	24.79	24.84	24.69	24.74	1,292,639	-0.06(-0.25%)
Feb 18, 2022				24.80	0	+0.00(+0.00%)
Feb 17, 2022	24.82	24.85	24.76	24.80	779,395	-0.05(-0.21%)
Feb 16, 2022	24.74	24.87	24.70	24.85	2,428,164	+0.10(+0.39%)
Feb 15, 2022	24.80	24.84	24.72	24.76	1,265,507	-0.02(-0.07%)
Feb 14, 2022	24.80	24.84	24.71	24.77	1,624,255	-0.04(-0.14%)
Feb 11, 2022	24.91	24.95	24.74	24.81	1,294,214	-0.05(-0.21%)
Feb 10, 2022	24.99	25.06	24.84	24.86	2,032,108	-0.26(-1.02%)
Feb 09, 2022	25.08	25.15	25.08	25.12	2,288,039	+0.12(+0.46%)
Feb 08, 2022	25.05	25.07	24.99	25.00	2,463,971	-0.05(-0.21%)
Feb 07, 2022	24.99	25.09	24.95	25.06	2,486,711	+0.06(+0.25%)
Feb 04, 2022	25.10	25.10	24.93	24.99	4,142,616	-0.19(-0.74%)
Feb 03, 2022	25.35		25.18	25.18	2,272,394	-0.25(-0.97%)
Feb 02, 2022	25.49	25.49	25.36	25.43	2,700,577	-0.01(-0.03%)
Feb 01, 2022	25.45	25.45	25.35	25.44	5,020,803	+0.08(+0.31%)
Jan 31, 2022	25.31			25.36	2,992,197	+0.01(+0.03%)
Jan 28, 2022	25.23	25.36	25.16	25.35	9,327,788	+0.04(+0.17%)
Jan 27, 2022	25.41	25.50	25.21	25.31	32,080,500	-0.12(-0.49%)
Jan 26, 2022	25.68	25.74	25.42	25.43	1,039,974	-0.19(-0.72%)
Jan 25, 2022	25.67	25.69	25.59	25.61	1,032,952	-0.13(-0.51%)
Jan 24, 2022	25.70	25.75	25.55	25.75	1,465,121	+0.00(+0.00%)
Jan 21, 2022	25.76	25.82	25.72	25.75	1,062,003	-0.01(-0.03%)
Jan 20, 2022	25.86	25.94	25.74	25.76	1,069,985	-0.10(-0.38%)
Jan 19, 2022	25.89	25.95	25.83	25.85	1,110,975	+0.03(+0.10%)
Jan 18, 2022	25.94	25.94	25.80	25.83	1,454,076	-0.19(-0.75%)
Jan 14, 2022				26.02	0	-0.06(-0.24%)
Jan 13, 2022	26.10	26.12	26.03	26.08	789,897	-0.04(-0.13%)
Jan 12, 2022	26.14	26.14	26.04	26.12	2,000,647	-0.01(-0.03%)
Jan 11, 2022	26.00	26.13	25.92	26.13	3,271,499	+0.18(+0.68%)
Jan 10, 2022	25.93	25.98	25.79	25.95	1,931,072	+0.02(+0.07%)
Jan 07, 2022	26.01	26.03	25.93	25.93	1,805,478	-0.11(-0.41%)
Jan 06, 2022	26.06	26.11	26.02	26.04	1,554,882	+0.00(+0.00%)
Jan 05, 2022	26.31	26.31	26.04	26.04	1,242,728	-0.28(-1.07%)
Jan 04, 2022	26.39	26.39	26.27	26.32	1,370,016	-0.04(-0.17%)
Jan 03, 2022	26.36	26.39	26.33	26.36	1,458,108	-0.06(-0.23%)
Dec 31, 2021	26.43	26.44	26.39	26.43	587,351	+0.04(+0.17%)
Dec 30, 2021	26.41	26.41	26.37	26.38	838,427	+0.02(+0.07%)
Dec 29, 2021	26.41	26.43	26.36	26.36	1,663,558	-0.07(-0.27%)
Dec 28, 2021	26.47	26.47	26.38	26.43	926,607	-0.02(-0.08%)
Dec 27, 2021	26.44	26.48	26.43	26.46	1,200,902	+0.02(+0.08%)
Dec 23, 2021	26.34	26.44	26.34	26.43	1,117,025	+0.06(+0.23%)
Dec 22, 2021	26.28	26.37	26.23	26.37	1,613,514	+0.11(+0.44%)
Dec 21, 2021	26.20	26.28	26.15	26.26	1,796,327	+0.11(+0.40%)
Dec 20, 2021	26.15	26.16	26.12	26.15	1,158,048	-0.06(-0.24%)
Dec 17, 2021	26.23	26.24	26.15	26.21	840,799	-0.03(-0.10%)
Dec 16, 2021	26.29	26.29	26.21	26.24	891,680	-0.02(-0.07%)
Dec 15, 2021	26.20	26.29	26.12	26.26	857,161	+0.08(+0.30%)
Dec 14, 2021	26.21	26.21	26.11	26.18	1,116,327	-0.04(-0.13%)
Dec 13, 2021	26.20	26.27	26.18	26.22	953,426	+0.00(+0.00%)
Dec 10, 2021	26.23	26.23	26.17	26.22	1,224,440	+0.04(+0.13%)
Dec 09, 2021	26.26	26.26	26.16	26.18	1,591,846	-0.09(-0.33%)
Dec 08, 2021	26.17	26.27	26.15	26.27	3,060,814	+0.08(+0.32%)
Dec 07, 2021	26.16	26.22	26.14	26.18	2,069,031	+0.15(+0.59%)
Dec 06, 2021	26.01	26.12	25.99	26.03	804,196	+0.04(+0.14%)
Dec 03, 2021	25.96	26.00	25.91	26.00	1,459,692	+0.03(+0.10%)
Dec 02, 2021	25.84	25.98	25.84	25.97	846,513	+0.12(+0.48%)
Dec 01, 2021	26.00	26.00	25.83	25.85	1,988,462	-0.02(-0.08%)
Nov 30, 2021	25.95	25.98	25.94	25.87	2,167,041	-0.11(-0.44%)
Nov 29, 2021	25.98	26.00	25.89	25.98	1,128,375	+0.14(+0.54%)
Nov 26, 2021	25.88	25.92	25.78	25.84	907,330	-0.23(-0.87%)
Nov 24, 2021	26.07	26.07	25.98	26.07	1,614,616	-0.03(-0.10%)
Nov 23, 2021	26.17	26.17	26.06	26.10	1,656,924	-0.09(-0.33%)
Nov 22, 2021	26.33	26.33	26.17	26.18	845,650	-0.16(-0.60%)
Nov 19, 2021	26.35	26.35	26.31	26.34	1,510,790	+0.02(+0.07%)
Nov 18, 2021	26.38	26.38	26.32	26.32	1,237,161	-0.03(-0.10%)
Nov 17, 2021	26.38	26.38	26.32	26.35	2,124,451	-0.02(-0.07%)
Nov 16, 2021	26.34	26.37	26.32	26.37	2,696,970	+0.05(+0.20%)
Nov 15, 2021	26.38	26.43	26.30	26.31	2,905,425	-0.12(-0.46%)
Nov 12, 2021	26.52	26.52	26.40	26.44	2,447,857	+0.01(+0.03%)
Nov 11, 2021	26.47	26.49	26.43	26.43	805,017	-0.05(-0.20%)
Nov 10, 2021	26.61		26.45	26.48	1,442,283	-0.15(-0.56%)
Nov 09, 2021	26.56	26.64	26.56	26.63	1,987,496	+0.06(+0.23%)
Nov 08, 2021	26.61	26.61	26.54	26.57	1,099,587	-0.03(-0.10%)
Nov 05, 2021	26.54	26.59	26.51	26.59	1,676,842	+0.11(+0.43%)
Nov 04, 2021	26.44	26.48	26.40	26.48	1,799,286	+0.07(+0.27%)
Nov 03, 2021	26.34	26.42	26.32	26.41	2,295,555	+0.05(+0.20%)
Nov 02, 2021	26.30	26.38	26.28	26.36	1,777,695	+0.05(+0.20%)
Nov 01, 2021	26.35	26.31	26.28	26.31	1,357,139	-0.04(-0.16%)
Oct 29, 2021	26.32	26.37	26.31	26.35	980,909	-0.04(-0.17%)
Oct 28, 2021	26.31	26.39	26.31	26.39	2,049,019	+0.07(+0.27%)
Oct 27, 2021	26.34	26.37	26.30	26.32	2,039,562	+0.01(+0.03%)
Oct 26, 2021	26.25	26.33		26.31	2,828,701	+0.05(+0.20%)
Oct 25, 2021	26.22	26.27	26.16	26.26	3,226,029	+0.08(+0.30%)
Oct 22, 2021	26.25		26.16	26.18	8,255,674	-0.04(-0.17%)
Oct 21, 2021	26.30	26.33	26.21	26.23	34,171,548	+0.04(+0.13%)
Oct 20, 2021	26.20	26.21	26.18	26.19	1,483,814	-0.01(-0.03%)
Oct 19, 2021	26.19	26.22	26.16	26.20	683,632	+0.01(+0.03%)
Oct 18, 2021	26.18	26.21	26.15	26.19	1,041,601	+0.00(+0.00%)
Oct 15, 2021	26.24	26.24	26.19	26.19	798,471	-0.03(-0.10%)
Oct 14, 2021	26.15	26.23	26.15	26.22	1,289,077	+0.10(+0.40%)
Oct 13, 2021	26.09	26.13	26.05	26.11	1,030,035	+0.07(+0.27%)
Oct 12, 2021	26.03	26.09	26.02	26.04	1,143,918	+0.09(+0.34%)
Oct 11, 2021	26.03	26.08	25.95	25.95	494,120	-0.07(-0.27%)
Oct 08, 2021	26.17	26.18	26.02	26.02	2,557,759	-0.14(-0.53%)
Oct 07, 2021	26.26	26.26	26.16	26.16	650,102	-0.02(-0.07%)
Oct 06, 2021	26.14	26.18	26.09	26.18	653,515	-0.02(-0.07%)
Oct 05, 2021	26.23	26.25	26.19	26.20	961,756	-0.03(-0.10%)
Oct 04, 2021	26.26	26.28	26.20	26.23	2,236,903	-0.04(-0.17%)