BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.62	13.66	13.44	13.65	50,049	+0.03(+0.20%)
Apr 28, 2022	13.63	13.77	13.32	13.63	74,342	+0.02(+0.13%)
Apr 27, 2022	13.22	13.65	13.22	13.61	99,638	+0.30(+2.24%)
Apr 26, 2022	13.28	13.65	13.07	13.31	125,384	+0.11(+0.82%)
Apr 25, 2022	13.13	13.35	13.08	13.20	103,709	+0.07(+0.55%)
Apr 22, 2022	13.03	13.23	13.02	13.13	71,563	+0.14(+1.04%)
Apr 21, 2022	12.90	13.03	12.90	13.00	83,527	+0.15(+1.19%)
Apr 20, 2022	12.47	12.84	12.44	12.84	121,461	+0.36(+2.89%)
Apr 19, 2022	12.46	12.48	12.32	12.48	89,404	+0.05(+0.44%)
Apr 18, 2022	12.23	12.49	12.08	12.43	158,022	+0.13(+1.03%)
Apr 14, 2022	12.38	12.49	12.29	12.30	81,357	-0.19(-1.52%)
Apr 13, 2022	12.59	12.61	12.43	12.49	76,712	-0.03(-0.23%)
Apr 12, 2022	12.52	12.61	12.43	12.52	88,374	+0.09(+0.72%)
Apr 11, 2022	12.65	12.68	12.38	12.43	84,075	-0.18(-1.42%)
Apr 08, 2022	12.64	12.67	12.52	12.61	83,519	-0.01(-0.07%)
Apr 07, 2022	12.77	12.77	12.59	12.62	103,812	-0.08(-0.64%)
Apr 06, 2022	12.65	12.81	12.56	12.70	96,304	+0.09(+0.71%)
Apr 05, 2022	12.87	12.90	12.60	12.61	126,527	-0.29(-2.23%)
Apr 04, 2022	12.92	13.00	12.80	12.90	77,442	-0.04(-0.28%)
Apr 01, 2022	12.88	12.97	12.83	12.93	82,111	+0.03(+0.21%)
Mar 31, 2022	12.78	12.95	12.70	12.91	96,172	+0.16(+1.27%)
Mar 30, 2022	12.82	12.88	12.64	12.74	232,602	+0.00(+0.00%)
Mar 29, 2022	12.74	12.89	12.59	12.74	124,275	+0.02(+0.14%)
Mar 28, 2022	13.14	13.14	12.73	12.73	152,205	-0.41(-3.14%)
Mar 25, 2022	13.20	13.27	13.01	13.14	66,127	-0.08(-0.61%)
Mar 24, 2022	13.53	13.64	13.10	13.22	115,210	-0.33(-2.45%)
Mar 23, 2022	13.47	13.70	13.35	13.55	104,291	+0.10(+0.73%)
Mar 22, 2022	13.86	13.89	13.39	13.45	54,813	-0.37(-2.66%)
Mar 21, 2022	14.12	14.13	13.65	13.82	44,536	-0.25(-1.76%)
Mar 18, 2022	14.08	14.17	13.85	14.07	17,580	+0.19(+1.40%)
Mar 17, 2022	13.84	13.98	13.74	13.87	23,440	+0.12(+0.85%)
Mar 16, 2022	13.87	13.87	13.45	13.76	69,322	+0.26(+1.93%)
Mar 15, 2022	13.65	13.81	13.50	13.50	40,727	+0.02(+0.13%)
Mar 14, 2022	13.69	13.69	13.42	13.48	58,009	-0.10(-0.74%)
Mar 11, 2022	13.78	13.89	13.50	13.58	55,141	-0.19(-1.36%)
Mar 10, 2022	14.15	14.34	13.73	13.77	74,394	-0.43(-3.02%)
Mar 09, 2022	14.63	14.69	14.08	14.20	72,930	-0.33(-2.28%)
Mar 08, 2022	14.57	14.79	14.30	14.53	88,864	-0.08(-0.55%)
Mar 07, 2022	14.96	14.97	14.56	14.61	23,600	-0.37(-2.45%)
Mar 04, 2022	14.81	14.99	14.67	14.97	48,752	+0.20(+1.33%)
Mar 03, 2022	14.75	14.85	14.46	14.78	31,560	+0.03(+0.18%)
Mar 02, 2022	14.45	14.77	14.39	14.75	66,051	+0.33(+2.29%)
Mar 01, 2022	14.10	14.42	13.97	14.42	59,875	+0.46(+3.26%)
Feb 28, 2022	13.75	13.96	13.75	13.96	80,661	+0.26(+1.89%)
Feb 25, 2022	13.85	13.79	13.68	13.71	61,895	-0.13(-0.90%)
Feb 24, 2022	13.91	13.91	13.66	13.83	75,711	-0.07(-0.51%)
Feb 23, 2022	13.88	13.94	13.84	13.90	46,345	+0.02(+0.13%)
Feb 22, 2022	13.76	14.01	13.68	13.88	151,295	+0.06(+0.45%)
Feb 18, 2022				13.82	0	-0.01(-0.07%)
Feb 17, 2022	13.72	13.89	13.72	13.83	27,671	+0.12(+0.85%)
Feb 16, 2022	13.69	13.75	13.54	13.71	32,183	+0.10(+0.72%)
Feb 15, 2022	13.71	13.71	13.57	13.62	66,552	+0.00(+0.00%)
Feb 14, 2022	13.83	13.87	13.60	13.62	59,846	-0.22(-1.56%)
Feb 11, 2022	14.03	14.05	13.80	13.83	84,183	-0.13(-0.96%)
Feb 10, 2022	14.12	14.12	13.95	13.97	32,172	-0.12(-0.88%)
Feb 09, 2022	14.08	14.13	14.02	14.09	61,632	+0.05(+0.38%)
Feb 08, 2022	14.05	14.14	13.99	14.04	71,470	-0.12(-0.82%)
Feb 07, 2022	14.13	14.21	14.10	14.15	29,071	+0.16(+1.14%)
Feb 04, 2022	14.10	14.22	13.96	13.99	90,894	-0.12(-0.82%)
Feb 03, 2022	14.09			14.11	110,970	-0.17(-1.18%)
Feb 02, 2022	14.30	14.40	14.26	14.28	39,768	-0.01(-0.06%)
Feb 01, 2022	14.17	14.33	14.17	14.29	39,900	+0.12(+0.88%)
Jan 31, 2022	14.12	14.26		14.16	98,466	-0.07(-0.50%)
Jan 28, 2022	14.14	14.25	14.05	14.23	65,895	+0.04(+0.25%)
Jan 27, 2022	14.29	14.39	14.17	14.20	32,707	-0.07(-0.50%)
Jan 26, 2022	14.18	14.38	14.18	14.27	56,882	+0.09(+0.63%)
Jan 25, 2022	13.99	14.30	13.98	14.18	89,110	+0.07(+0.50%)
Jan 24, 2022	14.18	14.32	13.81	14.11	201,768	-0.31(-2.16%)
Jan 21, 2022	14.57	14.86	14.36	14.42	130,718	-0.34(-2.29%)
Jan 20, 2022	14.70	15.01	14.63	14.76	104,120	+0.05(+0.36%)
Jan 19, 2022	15.11	15.14	14.63	14.70	102,628	-0.40(-2.65%)
Jan 18, 2022	15.71	15.78	15.07	15.10	89,197	-0.60(-3.85%)
Jan 14, 2022				15.71	0	-0.43(-2.65%)
Jan 13, 2022	15.85	16.15	15.85	16.14	39,886	+0.24(+1.50%)
Jan 12, 2022	16.13	16.13	15.76	15.90	20,068	-0.23(-1.40%)
Jan 11, 2022	16.28	16.44	15.96	16.12	65,022	+0.32(+2.05%)
Jan 10, 2022	15.68	15.83	15.57	15.80	23,540	+0.22(+1.42%)
Jan 07, 2022	15.44	15.63	15.38	15.58	32,426	+0.20(+1.27%)
Jan 06, 2022	15.41	15.61	15.30	15.38	59,578	-0.04(-0.23%)
Jan 05, 2022	15.30	15.43	15.30	15.42	52,842	+0.05(+0.35%)
Jan 04, 2022	15.41	15.45	15.24	15.37	63,703	-0.08(-0.52%)
Jan 03, 2022	15.42	15.46	15.33	15.45	67,929	+0.07(+0.46%)
Dec 31, 2021	15.22	15.44	15.22	15.38	51,659	+0.12(+0.75%)
Dec 30, 2021	15.22	15.33	15.13	15.26	44,000	+0.03(+0.17%)
Dec 29, 2021	15.32	15.32	15.12	15.23	68,650	-0.03(-0.17%)
Dec 28, 2021	15.25	15.28	15.23	15.26	21,627	+0.01(+0.06%)
Dec 27, 2021	15.30	15.36	15.24	15.25	51,416	-0.10(-0.63%)
Dec 23, 2021	15.25	15.35	15.23	15.35	82,046	+0.08(+0.52%)
Dec 22, 2021	15.32	15.38	15.25	15.27	36,649	-0.08(-0.52%)
Dec 21, 2021	15.31	15.41	15.22	15.35	64,962	+0.02(+0.12%)
Dec 20, 2021	15.31	15.41	15.25	15.33	45,256	-0.12(-0.80%)
Dec 17, 2021	15.40	15.54	15.35	15.45	47,876	+0.04(+0.29%)
Dec 16, 2021	15.27	15.48	15.27	15.41	22,108	+0.10(+0.62%)
Dec 15, 2021	15.34	15.43	15.27	15.31	83,837	-0.07(-0.46%)
Dec 14, 2021	15.34	15.40	15.28	15.39	55,009	-0.02(-0.11%)
Dec 13, 2021	15.28	15.44	15.28	15.40	78,562	+0.04(+0.23%)
Dec 10, 2021	15.30	15.39	15.28	15.37	39,782	+0.09(+0.58%)
Dec 09, 2021	15.17	15.31	15.17	15.28	39,915	+0.10(+0.64%)
Dec 08, 2021	15.11	15.22	15.08	15.18	31,796	+0.10(+0.64%)
Dec 07, 2021	14.90	15.10	14.87	15.09	75,899	+0.21(+1.42%)
Dec 06, 2021	14.93	15.00	14.84	14.87	58,630	-0.14(-0.94%)
Dec 03, 2021	15.00	15.07	14.87	15.01	58,579	+0.04(+0.24%)
Dec 02, 2021	15.11	15.11	14.98	14.98	54,805	-0.13(-0.88%)
Dec 01, 2021	15.16	15.30	15.09	15.11	79,675	-0.09(-0.58%)
Nov 30, 2021	15.01	15.27	14.96	15.20	63,364	+0.16(+1.06%)
Nov 29, 2021	15.11	15.16	14.79	15.04	100,162	-0.10(-0.64%)
Nov 26, 2021	15.08	15.31	15.01	15.14	43,354	-0.07(-0.46%)
Nov 24, 2021	15.18	15.31	15.06	15.21	35,019	-0.03(-0.17%)
Nov 23, 2021	15.40	15.40	15.07	15.24	39,012	-0.16(-1.03%)
Nov 22, 2021	15.37	15.44	15.32	15.39	24,186	+0.01(+0.06%)
Nov 19, 2021	15.34	15.45	15.33	15.39	25,442	+0.01(+0.06%)
Nov 18, 2021	15.27	15.43	15.27	15.38	45,587	+0.09(+0.58%)
Nov 17, 2021	15.25	15.31	15.22	15.29	14,647	+0.04(+0.29%)
Nov 16, 2021	15.27	15.36	15.23	15.24	58,023	-0.04(-0.23%)
Nov 15, 2021	15.29	15.37	15.27	15.28	23,313	-0.04(-0.23%)
Nov 12, 2021	15.27	15.35	15.24	15.31	25,090	+0.08(+0.51%)
Nov 11, 2021	15.25	15.25	15.18	15.24	19,885	-0.02(-0.12%)
Nov 10, 2021	15.31			15.25	49,445	-0.05(-0.34%)
Nov 09, 2021	15.33	15.35	15.18	15.31	43,465	+0.02(+0.11%)
Nov 08, 2021	15.28	15.33	15.24	15.29	46,208	+0.00(+0.00%)
Nov 05, 2021	15.12	15.31	15.12	15.29	60,716	+0.21(+1.40%)
Nov 04, 2021	14.99	15.12	14.98	15.08	58,554	+0.11(+0.70%)
Nov 03, 2021	15.04	15.10	14.89	14.97	95,491	-0.07(-0.47%)
Nov 02, 2021	15.00	15.12	15.00	15.04	82,877	+0.05(+0.35%)
Nov 01, 2021	15.08	15.12	14.95	14.99	79,410	-0.07(-0.47%)
Oct 29, 2021	15.03	15.16	15.02	15.06	52,038	-0.04(-0.23%)
Oct 28, 2021	15.10	15.19	15.00	15.10	41,508	+0.00(+0.00%)
Oct 27, 2021	15.25	15.27	15.08	15.10	55,521	-0.25(-1.66%)
Oct 26, 2021	15.25			15.35	32,155	+0.03(+0.17%)
Oct 25, 2021	15.45	15.52	15.26	15.32	37,462	-0.20(-1.30%)
Oct 22, 2021	15.62	15.75	15.48	15.53	23,728	-0.04(-0.23%)
Oct 21, 2021	15.56	15.65	15.34	15.56	15,970	-0.04(-0.28%)
Oct 20, 2021	15.50	15.65	15.50	15.61	26,489	+0.04(+0.28%)
Oct 19, 2021	15.55	15.65	15.54	15.56	30,863	-0.06(-0.41%)
Oct 18, 2021	16.13	16.13	15.48	15.63	48,864	-0.52(-3.20%)
Oct 15, 2021	16.07	16.46	15.97	16.14	29,818	-0.01(-0.05%)
Oct 14, 2021	16.02	16.15	15.74	16.15	22,875	+0.13(+0.81%)
Oct 13, 2021	15.49	16.02	15.42	16.02	27,901	+0.52(+3.33%)
Oct 12, 2021	15.28	15.64	15.15	15.50	40,353	+0.23(+1.49%)
Oct 11, 2021	15.15	15.33	15.07	15.28	23,241	+0.08(+0.52%)
Oct 08, 2021	15.08	15.36	15.03	15.20	35,724	+0.08(+0.52%)
Oct 07, 2021	15.04	15.17	15.03	15.12	31,884	+0.04(+0.23%)
Oct 06, 2021	15.08	15.11	15.06	15.08	16,344	-0.03(-0.17%)
Oct 05, 2021	15.06	15.22	15.06	15.11	37,477	-0.01(-0.06%)
Oct 04, 2021	15.06	15.20	15.02	15.12	39,586	-0.02(-0.12%)
Oct 01, 2021	15.20	15.29	15.14	15.14	30,133	+0.02(+0.12%)
Sep 30, 2021	15.33	15.36	14.98	15.12	28,697	-0.15(-0.98%)
Sep 29, 2021	15.37	15.54	15.18	15.27	28,046	-0.11(-0.74%)
Sep 28, 2021	15.64	15.68	15.35	15.38	43,101	-0.25(-1.57%)
Sep 27, 2021	15.87	15.95	15.61	15.63	43,764	-0.25(-1.60%)
Sep 24, 2021	15.96	15.96	15.78	15.88	19,490	-0.06(-0.38%)
Sep 23, 2021	15.91	16.02	15.85	15.94	21,276	-0.01(-0.06%)
Sep 22, 2021	15.93	16.23	15.86	15.95	43,307	+0.00(+0.00%)
Sep 21, 2021	15.91	16.04	15.91	15.95	24,296	+0.04(+0.22%)
Sep 20, 2021	16.01	16.12	15.91	15.92	23,647	-0.35(-2.15%)
Sep 17, 2021	16.00	16.28	15.99	16.27	10,385	+0.22(+1.36%)
Sep 16, 2021	15.97	16.08	15.94	16.05	35,117	+0.01(+0.05%)
Sep 15, 2021	16.00	16.11	15.94	16.04	40,437	-0.03(-0.22%)
Sep 14, 2021	16.10	16.13	15.92	16.07	22,313	-0.07(-0.45%)
Sep 13, 2021	16.29	16.29	16.11	16.15	23,039	-0.17(-1.02%)
Sep 10, 2021	16.23	16.35	16.21	16.31	22,119	+0.08(+0.48%)
Sep 09, 2021	16.23	16.23	16.17	16.23	11,413	+0.10(+0.65%)
Sep 08, 2021	16.07	16.15	16.07	16.13	19,761	-0.01(-0.05%)
Sep 07, 2021	16.14	16.33	16.08	16.14	43,806	-0.05(-0.32%)
Sep 03, 2021	16.36	16.36	15.93	16.19	59,642	-0.13(-0.80%)
Sep 02, 2021	16.32	16.40	16.28	16.32	38,625	+0.04(+0.27%)
Sep 01, 2021	16.14	16.40	15.92	16.28	62,446	+0.22(+1.36%)
Aug 31, 2021	16.10	16.28	15.95	16.06	25,906	-0.04(-0.27%)
Aug 30, 2021	16.07	16.19	15.97	16.10	24,814	-0.02(-0.11%)
Aug 27, 2021	16.15	16.22	16.09	16.12	29,117	-0.07(-0.43%)
Aug 26, 2021	16.11	16.22	16.00	16.19	32,756	+0.03(+0.16%)
Aug 25, 2021	16.15	16.17	16.08	16.16	13,739	-0.05(-0.32%)
Aug 24, 2021	16.15	16.22	16.06	16.22	32,805	+0.10(+0.65%)
Aug 23, 2021	16.22	16.26	16.08	16.11	27,942	-0.11(-0.70%)
Aug 20, 2021	16.22	16.34	16.15	16.22	12,037	+0.08(+0.48%)
Aug 19, 2021	16.21	16.32	16.15	16.15	35,356	-0.10(-0.64%)
Aug 18, 2021	16.28	16.37	16.21	16.25	23,815	-0.01(-0.05%)
Aug 17, 2021	16.15	16.39	16.15	16.26	19,111	+0.10(+0.65%)
Aug 16, 2021	16.18	16.30	16.15	16.15	18,968	-0.08(-0.48%)
Aug 13, 2021	16.26	16.27	16.17	16.23	23,335	-0.10(-0.60%)
Aug 12, 2021	16.34	16.34	16.14	16.33	17,434	+0.08(+0.48%)
Aug 11, 2021	16.39	16.39	16.09	16.25	16,948	+0.13(+0.81%)
Aug 10, 2021	16.05	16.25	15.95	16.12	19,673	+0.08(+0.49%)
Aug 09, 2021	15.93	16.06	15.93	16.04	18,135	+0.05(+0.33%)
Aug 06, 2021	16.02	16.03	15.83	15.99	42,297	-0.05(-0.33%)
Aug 05, 2021	16.05	16.08	16.04	16.04	24,325	-0.05(-0.32%)
Aug 04, 2021	16.04	16.18	16.04	16.10	24,773	-0.02(-0.11%)
Aug 03, 2021	16.14	16.14	16.03	16.11	37,527	-0.01(-0.05%)
Aug 02, 2021	16.06	16.15	16.03	16.12	22,608	+0.04(+0.27%)
Jul 30, 2021	15.91	16.11	15.86	16.08	22,892	+0.14(+0.87%)
Jul 29, 2021	15.83	15.94	15.83	15.94	29,227	+0.14(+0.88%)
Jul 28, 2021	15.72	15.82	15.70	15.80	27,305	+0.07(+0.44%)
Jul 27, 2021	15.69	15.74	15.65	15.73	45,494	+0.04(+0.28%)
Jul 26, 2021	15.63	15.70	15.63	15.69	47,514	+0.03(+0.22%)
Jul 23, 2021	15.69	15.69	15.61	15.65	37,945	-0.03(-0.22%)
Jul 22, 2021	15.70	15.73	15.65	15.69	16,866	-0.02(-0.11%)
Jul 21, 2021	15.74	15.74	15.67	15.70	16,604	-0.03(-0.22%)
Jul 20, 2021	15.83	15.83	15.72	15.74	37,797	-0.09(-0.55%)
Jul 19, 2021	15.78	15.94	15.61	15.83	54,335	+0.02(+0.11%)
Jul 16, 2021	15.91	16.02	15.80	15.81	27,722	+0.00(+0.00%)
Jul 15, 2021	15.92	15.98	15.81	15.81	22,078	-0.19(-1.20%)
Jul 14, 2021	16.01	16.07	15.90	16.00	32,174	-0.02(-0.12%)
Jul 13, 2021	15.97	16.11	15.97	16.02	33,990	-0.02(-0.11%)
Jul 12, 2021	15.95	16.09	15.95	16.04	37,487	+0.11(+0.71%)
Jul 09, 2021	15.95	16.04	15.88	15.92	23,596	-0.05(-0.32%)
Jul 08, 2021	15.73	16.08	15.72	15.98	36,656	+0.18(+1.15%)
Jul 07, 2021	15.85	15.94	15.68	15.79	50,395	-0.10(-0.60%)
Jul 06, 2021	15.90	15.90	15.75	15.89	20,662	+0.05(+0.33%)
Jul 02, 2021	15.93	16.04	15.84	15.84	22,884	-0.07(-0.44%)
Jul 01, 2021	15.95	16.03	15.89	15.91	29,522	-0.08(-0.49%)
Jun 30, 2021	15.86	15.98	15.85	15.98	22,936	+0.22(+1.37%)
Jun 29, 2021	15.77	15.92	15.70	15.77	24,455	+0.06(+0.39%)
Jun 28, 2021	15.89	16.03	15.69	15.71	36,044	-0.14(-0.87%)
Jun 25, 2021	15.85	15.93	15.72	15.85	16,344	-0.03(-0.16%)
Jun 24, 2021	15.81	15.90	15.81	15.87	32,178	+0.09(+0.55%)
Jun 23, 2021	15.67	15.88	15.67	15.79	48,492	+0.04(+0.28%)
Jun 22, 2021	15.64	15.78	15.62	15.74	53,810	+0.09(+0.55%)
Jun 21, 2021	15.66	15.72	15.47	15.66	27,185	-0.02(-0.11%)
Jun 18, 2021	15.58	15.71	15.56	15.67	20,018	+0.04(+0.28%)
Jun 17, 2021	15.46	15.63	15.46	15.63	18,855	+0.20(+1.29%)
Jun 16, 2021	15.53	15.59	15.40	15.43	58,031	-0.22(-1.38%)
Jun 15, 2021	15.72	15.75	15.53	15.65	28,169	-0.10(-0.66%)
Jun 14, 2021	15.98	15.98	15.71	15.75	38,062	-0.09(-0.56%)
Jun 11, 2021	16.08	16.08	15.76	15.84	25,688	-0.10(-0.65%)
Jun 10, 2021	15.82	16.04	15.82	15.94	43,321	+0.12(+0.76%)
Jun 09, 2021	15.84	16.12	15.80	15.82	63,852	-0.06(-0.38%)
Jun 08, 2021	15.87	15.89	15.68	15.88	59,300	+0.20(+1.27%)
Jun 07, 2021	15.78	15.78	15.58	15.68	48,087	-0.08(-0.49%)
Jun 04, 2021	15.49	15.83	15.40	15.76	44,927	+0.29(+1.90%)
Jun 03, 2021	15.36	15.55	15.33	15.47	52,034	+0.06(+0.39%)
Jun 02, 2021	15.41	15.72	15.31	15.41	170,325	+0.01(+0.06%)
Jun 01, 2021	16.56	16.56	15.29	15.40	252,070	-1.17(-7.08%)
May 28, 2021	16.62	16.96	16.37	16.57	53,650	-0.08(-0.50%)
May 27, 2021	16.69	16.70	16.46	16.66	131,184	-0.03(-0.17%)
May 26, 2021	16.80	17.06	16.66	16.69	38,220	-0.10(-0.62%)
May 25, 2021	16.75	16.92	16.67	16.79	57,047	-0.05(-0.31%)
May 24, 2021	17.26	17.26	16.59	16.84	46,536	-0.34(-1.96%)
May 21, 2021	16.87	17.26	16.67	17.18	67,293	+0.21(+1.22%)
May 20, 2021	16.93	17.07	16.45	16.97	24,890	+0.50(+3.04%)
May 19, 2021	16.57	16.57	16.23	16.47	74,318	+0.20(+1.22%)
May 18, 2021	16.57	16.68	16.21	16.27	47,413	-0.30(-1.82%)
May 17, 2021	16.74	16.78	16.53	16.57	41,475	-0.26(-1.54%)
May 14, 2021	16.66	17.03	16.66	16.83	34,805	+0.17(+1.04%)
May 13, 2021	16.65	17.19	16.62	16.66	37,090	-0.04(-0.27%)
May 12, 2021	16.71	16.77	16.58	16.70	34,340	-0.02(-0.10%)
May 11, 2021	16.88	17.02	16.71	16.72	32,421	-0.34(-2.02%)
May 10, 2021	16.90	17.19	16.70	17.07	54,958	+0.17(+1.02%)
May 07, 2021	17.20	17.20	16.86	16.89	37,327	+0.09(+0.56%)
May 06, 2021	16.58	17.05	16.58	16.80	88,728	+0.22(+1.30%)
May 05, 2021	16.57	16.68	16.43	16.58	27,334	+0.11(+0.65%)
May 04, 2021	16.59	16.67	16.47	16.48	37,442	-0.19(-1.15%)