USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	54.24	54.58	54.24	54.58	30,741	+0.28(+0.52%)
Oct 28, 2021	53.48	54.31	53.48	54.30	24,084	+1.01(+1.89%)
Oct 27, 2021	54.20	54.26	53.28	53.29	79,391	-1.02(-1.89%)
Oct 26, 2021	54.69		54.31	54.31	38,848	-0.51(-0.93%)
Oct 25, 2021	54.53	55.01	54.52	54.83	98,702	+0.31(+0.57%)
Oct 22, 2021	54.47	54.76	54.23	54.52	99,159	+0.04(+0.07%)
Oct 21, 2021	54.11	54.56	54.07	54.48	38,015	+0.31(+0.57%)
Oct 20, 2021	53.75	54.30	53.75	54.17	29,112	+0.41(+0.76%)
Oct 19, 2021	53.73	53.94	53.61	53.76	80,777	+0.15(+0.27%)
Oct 18, 2021	53.09	53.67	53.09	53.62	28,998	+0.27(+0.51%)
Oct 15, 2021	53.83	54.07	53.35	53.35	36,469	-0.16(-0.31%)
Oct 14, 2021	53.34	53.51	53.30	53.51	94,355	+0.80(+1.52%)
Oct 13, 2021	52.61	52.76	52.26	52.71	29,907	+0.20(+0.39%)
Oct 12, 2021	52.56	52.83	52.40	52.51	45,894	+0.06(+0.11%)
Oct 11, 2021	52.79	53.23	52.41	52.45	27,745	-0.42(-0.79%)
Oct 08, 2021	53.45	53.45	52.84	52.86	38,604	-0.41(-0.76%)
Oct 07, 2021	52.75	53.62	52.75	53.27	41,013	+0.90(+1.72%)
Oct 06, 2021	52.33	52.39	51.67	52.37	25,961	-0.18(-0.35%)
Oct 05, 2021	52.39	53.04	52.39	52.55	27,386	+0.33(+0.63%)
Oct 04, 2021	52.63	52.78	52.09	52.23	33,958	-0.39(-0.74%)
Oct 01, 2021	52.07	52.97	51.65	52.61	33,854	+0.64(+1.23%)
Sep 30, 2021	53.16	53.17	52.17	51.97	25,582	-0.84(-1.59%)
Sep 29, 2021	52.93	53.12	52.73	52.82	48,096	-0.06(-0.11%)
Sep 28, 2021	53.69	53.69	52.82	52.87	86,189	-1.01(-1.87%)
Sep 27, 2021	53.23	54.19	53.23	53.88	47,922	+0.72(+1.35%)
Sep 24, 2021	53.13	53.52	53.13	53.16	47,275	-0.33(-0.62%)
Sep 23, 2021	53.09	53.78	53.09	53.49	21,092	+0.80(+1.51%)
Sep 22, 2021	52.25	53.11	52.25	52.70	52,681	+0.81(+1.55%)
Sep 21, 2021	52.29	52.29	51.47	51.89	24,423	-0.02(-0.04%)
Sep 20, 2021	51.80	52.21	51.26	51.91	69,367	-1.01(-1.91%)
Sep 17, 2021	53.23	53.23	52.61	52.92	23,791	-0.13(-0.25%)
Sep 16, 2021	52.96	53.34	52.84	53.06	36,173	+0.03(+0.05%)
Sep 15, 2021	52.47	53.07	52.42	53.03	47,632	+0.61(+1.17%)
Sep 14, 2021	53.15	53.15	52.35	52.42	53,227	-0.56(-1.05%)
Sep 13, 2021	53.16	53.16	52.55	52.97	64,817	+0.15(+0.29%)
Sep 10, 2021	53.73	53.73	52.82	52.82	50,379	-0.41(-0.78%)
Sep 09, 2021	53.31	53.73	53.12	53.23	52,307	+0.04(+0.07%)
Sep 08, 2021	53.63	53.63	52.95	53.19	94,060	-0.36(-0.67%)
Sep 07, 2021	54.37	54.37	53.53	53.55	24,569	-0.68(-1.26%)
Sep 03, 2021	54.32	54.32	54.05	54.24	42,936	-0.23(-0.43%)
Sep 02, 2021	54.42	54.65	54.35	54.47	57,041	+0.27(+0.50%)
Sep 01, 2021	54.03	54.33	53.70	54.20	37,788	+0.18(+0.34%)
Aug 31, 2021	54.05	54.17	53.73	54.01	52,234	-0.03(-0.05%)
Aug 30, 2021	54.39	54.39	54.04	54.04	213,196	-0.24(-0.44%)
Aug 27, 2021	53.38	54.39	53.34	54.28	42,303	+1.26(+2.38%)
Aug 26, 2021	53.36	53.41	52.94	53.02	48,991	-0.41(-0.78%)
Aug 25, 2021	53.21	53.67	53.17	53.44	32,059	+0.29(+0.54%)
Aug 24, 2021	52.93	53.21	52.75	53.15	48,209	+0.49(+0.93%)
Aug 23, 2021	52.41	52.70	52.20	52.65	29,478	+0.72(+1.39%)
Aug 20, 2021	51.47	52.04	51.39	51.93	47,154	+0.68(+1.34%)
Aug 19, 2021	51.29	51.55	50.94	51.25	34,773	-0.49(-0.95%)
Aug 18, 2021	52.05	52.63	51.74	51.74	47,835	-0.50(-0.96%)
Aug 17, 2021	52.54	52.54	51.69	52.24	48,213	-0.83(-1.56%)
Aug 16, 2021	52.91	53.21	52.57	53.07	47,709	-0.12(-0.22%)
Aug 13, 2021	53.61	53.61	53.11	53.18	51,371	-0.41(-0.76%)
Aug 12, 2021	53.59	53.70	53.29	53.59	57,805	+0.06(+0.11%)
Aug 11, 2021	53.29	53.59	52.81	53.53	27,672	+0.38(+0.71%)
Aug 10, 2021	52.91	53.33	52.80	53.16	26,853	+0.30(+0.57%)
Aug 09, 2021	52.95	53.10	52.71	52.86	18,949	-0.25(-0.47%)
Aug 06, 2021	53.30	53.30	52.93	53.11	21,701	+0.24(+0.46%)
Aug 05, 2021	52.45	52.97	52.45	52.87	25,429	+0.64(+1.22%)
Aug 04, 2021	52.50	52.89	52.22	52.23	44,752	-0.57(-1.08%)
Aug 03, 2021	52.49	52.87	51.96	52.80	27,736	+0.34(+0.64%)
Aug 02, 2021	53.34	53.57	52.44	52.46	60,077	-0.25(-0.47%)
Jul 30, 2021	52.87	53.12	52.51	52.71	38,569	-0.02(-0.04%)
Jul 29, 2021	52.38	53.01	52.36	52.73	50,344	+0.71(+1.37%)
Jul 28, 2021	51.90	52.33	51.38	52.02	40,366	+0.42(+0.82%)
Jul 27, 2021	51.95	51.95	51.06	51.59	88,796	-0.43(-0.83%)
Jul 26, 2021	51.94	52.43	51.83	52.03	51,720	+0.11(+0.20%)
Jul 23, 2021	51.81	52.00	51.42	51.92	49,652	+0.39(+0.76%)
Jul 22, 2021	52.01	52.01	51.29	51.53	35,594	-0.56(-1.08%)
Jul 21, 2021	51.52	52.19	51.52	52.09	54,759	+0.87(+1.69%)
Jul 20, 2021	49.92	51.49	49.90	51.23	60,181	+1.42(+2.85%)
Jul 19, 2021	49.64	50.34	49.43	49.81	68,884	-0.78(-1.54%)
Jul 16, 2021	51.73	51.73	50.54	50.59	35,082	-0.70(-1.37%)
Jul 15, 2021	51.48	51.58	50.83	51.29	28,215	-0.35(-0.67%)
Jul 14, 2021	52.54	52.67	51.60	51.64	116,487	-0.49(-0.95%)
Jul 13, 2021	52.81	52.81	52.13	52.13	46,477	-0.81(-1.53%)
Jul 12, 2021	52.47	52.97	52.45	52.94	32,140	+0.21(+0.40%)
Jul 09, 2021	52.12	52.73	52.12	52.73	29,930	+1.28(+2.49%)
Jul 08, 2021	51.02	51.95	50.59	51.45	39,426	-0.62(-1.19%)
Jul 07, 2021	52.40	52.47	51.59	52.07	54,783	-0.21(-0.41%)
Jul 06, 2021	52.69	52.69	51.79	52.28	36,059	-0.71(-1.33%)
Jul 02, 2021	53.51	53.51	52.91	52.98	30,022	-0.41(-0.77%)
Jul 01, 2021	53.05	53.50	53.04	53.40	37,710	+0.49(+0.93%)
Jun 30, 2021	52.61	52.92	52.61	52.91	62,893	+0.22(+0.42%)
Jun 29, 2021	52.85	53.12	52.60	52.68	34,658	+0.00(+0.00%)
Jun 28, 2021	53.25	53.25	52.44	52.68	37,133	-0.34(-0.64%)
Jun 25, 2021	52.89	53.23	52.73	53.02	26,055	+0.38(+0.71%)
Jun 24, 2021	52.26	52.66	52.05	52.64	26,601	+0.68(+1.30%)
Jun 23, 2021	51.87	52.27	51.83	51.97	107,748	+0.13(+0.24%)
Jun 22, 2021	51.54	51.86	51.31	51.84	35,091	+0.17(+0.34%)
Jun 21, 2021	50.79	51.75	50.79	51.67	105,551	+1.31(+2.60%)
Jun 18, 2021	51.00	51.12	50.36	50.36	37,807	-1.19(-2.30%)
Jun 17, 2021	52.40	52.40	51.02	51.55	107,983	-0.76(-1.46%)
Jun 16, 2021	52.45	52.57	52.04	52.31	35,159	-0.32(-0.60%)
Jun 15, 2021	52.88	53.05	52.20	52.63	35,883	-0.01(-0.02%)
Jun 14, 2021	53.19	53.24	52.54	52.64	39,117	-0.44(-0.84%)
Jun 11, 2021	52.84	53.08	52.77	53.08	29,166	+0.52(+0.99%)
Jun 10, 2021	53.03	53.04	52.46	52.56	26,424	-0.20(-0.37%)
Jun 09, 2021	53.25	53.25	52.70	52.76	30,524	-0.39(-0.74%)
Jun 08, 2021	52.51	53.24	52.51	53.15	28,014	+0.52(+0.99%)
Jun 07, 2021	52.36	52.68	52.36	52.63	33,803	+0.33(+0.63%)
Jun 04, 2021	52.26	52.35	51.98	52.30	33,369	+0.25(+0.48%)
Jun 03, 2021	51.82	52.14	51.66	52.05	23,540	-0.25(-0.48%)
Jun 02, 2021	52.93	52.93	52.19	52.30	47,404	-0.54(-1.02%)
Jun 01, 2021	52.56	52.87	52.40	52.84	89,778	+0.62(+1.18%)
May 28, 2021	52.75	52.75	52.03	52.23	44,889	-0.18(-0.35%)
May 27, 2021	52.35	52.56	52.20	52.41	88,226	+0.38(+0.72%)
May 26, 2021	51.46	52.05	51.46	52.03	55,217	+0.84(+1.64%)
May 25, 2021	51.99	52.08	51.20	51.20	157,577	-0.44(-0.86%)
May 24, 2021	51.45	51.82	51.45	51.64	59,136	+0.31(+0.60%)
May 21, 2021	51.65	51.84	51.30	51.33	39,479	+0.11(+0.21%)
May 20, 2021	51.12	51.34	50.83	51.22	47,930	+0.22(+0.44%)
May 19, 2021	50.68	51.01	50.14	51.00	43,300	-0.35(-0.68%)
May 18, 2021	51.96	52.24	51.35	51.35	45,846	-0.55(-1.06%)
May 17, 2021	51.78	51.94	51.38	51.90	28,118	-0.03(-0.06%)
May 14, 2021	51.42	51.95	51.15	51.93	58,067	+1.15(+2.26%)
May 13, 2021	50.06	50.97	50.06	50.78	79,947	+0.93(+1.87%)
May 12, 2021	51.18	51.20	49.85	49.85	45,265	-1.74(-3.38%)
May 11, 2021	50.88	51.73	50.88	51.59	35,740	-0.47(-0.91%)
May 10, 2021	52.91	53.01	52.03	52.06	72,985	-0.83(-1.57%)
May 07, 2021	52.34	52.93	52.18	52.89	28,793	+0.63(+1.20%)
May 06, 2021	51.97	52.27	51.45	52.26	60,447	+0.34(+0.65%)
May 05, 2021	52.09	52.23	51.55	51.93	41,344	-0.05(-0.09%)
May 04, 2021	52.04	52.04	51.46	51.98	55,509	-0.37(-0.70%)
May 03, 2021	52.13	52.54	51.95	52.34	47,608	+0.66(+1.29%)
Apr 30, 2021	52.09	52.21	51.68	51.68	17,863	-0.86(-1.63%)
Apr 29, 2021	52.90	52.90	52.23	52.53	50,361	+0.06(+0.11%)
Apr 28, 2021	52.40	52.64	52.30	52.48	28,327	-0.03(-0.05%)
Apr 27, 2021	52.49	52.66	52.32	52.50	30,932	+0.10(+0.18%)
Apr 26, 2021	52.30	52.59	52.30	52.41	38,744	+0.21(+0.41%)
Apr 23, 2021	51.49	52.41	51.45	52.20	31,988	+0.85(+1.65%)
Apr 22, 2021	51.67	52.02	51.15	51.35	37,270	-0.25(-0.49%)
Apr 21, 2021	50.57	51.60	50.42	51.60	57,231	+0.94(+1.86%)
Apr 20, 2021	51.40	51.57	50.35	50.66	87,891	-0.90(-1.74%)
Apr 19, 2021	52.10	52.10	51.21	51.55	86,757	-0.64(-1.22%)
Apr 16, 2021	52.24	52.38	51.91	52.19	109,673	+0.16(+0.31%)
Apr 15, 2021	51.92	52.02	51.58	52.02	220,764	+0.43(+0.84%)
Apr 14, 2021	51.43	52.12	51.43	51.59	37,505	+0.20(+0.39%)
Apr 13, 2021	51.63	51.75	50.99	51.39	29,832	-0.24(-0.47%)
Apr 12, 2021	51.58	51.69	51.23	51.63	74,402	+0.07(+0.13%)
Apr 09, 2021	51.27	51.61	51.21	51.56	39,258	+0.24(+0.47%)
Apr 08, 2021	51.30	51.32	50.71	51.32	38,252	+0.35(+0.68%)
Apr 07, 2021	51.74	51.74	50.88	50.97	96,396	-0.69(-1.34%)
Apr 06, 2021	51.69	52.00	51.55	51.67	48,488	-0.05(-0.09%)
Apr 05, 2021	51.85	51.85	51.40	51.72	55,735	+0.33(+0.64%)
Apr 01, 2021	50.86	51.39	50.86	51.39	65,430	+0.89(+1.75%)
Mar 31, 2021	50.51	50.94	50.34	50.50	51,408	+0.34(+0.67%)
Mar 30, 2021	49.36	50.27	49.36	50.16	45,454	+0.71(+1.44%)
Mar 29, 2021	50.33	50.70	49.42	49.45	63,043	-1.03(-2.04%)
Mar 26, 2021	49.64	50.48	49.61	50.48	58,471	+1.16(+2.36%)
Mar 25, 2021	48.09	49.46	47.62	49.32	79,607	+1.03(+2.14%)
Mar 24, 2021	49.43	49.74	48.25	48.28	839,367	-0.75(-1.53%)
Mar 23, 2021	50.30	50.32	48.81	49.03	67,173	-1.48(-2.93%)
Mar 22, 2021	50.90	50.90	50.28	50.51	44,315	-0.29(-0.57%)
Mar 19, 2021	50.35	51.03	50.15	50.80	53,150	+0.38(+0.74%)
Mar 18, 2021	51.38	51.84	50.43	50.43	46,377	-1.12(-2.18%)
Mar 17, 2021	50.78	51.59	50.51	51.55	25,549	+0.45(+0.88%)
Mar 16, 2021	51.68	51.73	50.92	51.10	45,930	-0.55(-1.06%)
Mar 15, 2021	51.38	51.67	51.09	51.65	48,060	+0.36(+0.69%)
Mar 12, 2021	50.88	51.31	50.86	51.29	76,969	+0.29(+0.57%)
Mar 11, 2021	50.53	51.00	50.53	51.00	31,437	+0.87(+1.75%)
Mar 10, 2021	50.11	50.41	49.71	50.13	102,350	+0.76(+1.54%)
Mar 09, 2021	49.31	49.78	49.27	49.37	52,790	+0.59(+1.20%)
Mar 08, 2021	48.43	49.30	48.39	48.78	46,064	+0.53(+1.10%)
Mar 05, 2021	47.75	48.32	46.29	48.25	94,963	+1.09(+2.30%)
Mar 04, 2021	48.30	48.54	46.51	47.17	40,203	-1.25(-2.58%)
Mar 03, 2021	48.91	49.32	48.42	48.42	53,951	-0.49(-1.00%)
Mar 02, 2021	49.58	49.91	48.91	48.91	62,430	-0.73(-1.47%)
Mar 01, 2021	49.07	49.85	49.07	49.64	41,552	+1.42(+2.95%)
Feb 26, 2021	48.34	48.73	47.48	48.22	55,334	-0.05(-0.10%)
Feb 25, 2021	49.85	49.87	48.15	48.26	42,475	-1.63(-3.28%)
Feb 24, 2021	49.22	49.91	49.00	49.90	86,170	+1.02(+2.08%)
Feb 23, 2021	48.56	49.01	47.91	48.88	58,702	-0.22(-0.45%)
Feb 22, 2021	49.21	49.54	48.98	49.10	53,588	-0.37(-0.74%)
Feb 19, 2021	49.06	49.71	49.06	49.47	35,364	+0.67(+1.38%)
Feb 18, 2021	49.19	49.31	48.68	48.79	45,324	-0.77(-1.55%)
Feb 17, 2021	49.65	49.75	49.04	49.56	28,553	-0.43(-0.87%)
Feb 16, 2021	50.63	50.78	49.94	49.99	41,020	-0.29(-0.57%)
Feb 12, 2021	50.07	50.38	50.05	50.28	33,491	+0.12(+0.25%)
Feb 11, 2021	50.06	50.36	49.68	50.16	40,139	+0.22(+0.44%)
Feb 10, 2021	50.36	50.60	49.54	49.94	69,864	-0.28(-0.56%)
Feb 09, 2021	49.97	50.31	49.79	50.22	43,024	+0.27(+0.54%)
Feb 08, 2021	49.03	49.95	49.03	49.95	67,849	+1.31(+2.69%)
Feb 05, 2021	48.56	48.71	48.14	48.64	50,341	+0.44(+0.92%)
Feb 04, 2021	47.59	48.20	47.36	48.20	47,922	+0.87(+1.83%)
Feb 03, 2021	47.29	47.53	46.86	47.33	77,816	+0.12(+0.26%)
Feb 02, 2021	47.18	47.37	46.91	47.21	44,879	+0.54(+1.15%)
Feb 01, 2021	46.02	46.77	45.64	46.67	52,834	+1.22(+2.69%)
Jan 29, 2021	46.39	46.52	45.32	45.45	182,853	-0.88(-1.91%)
Jan 28, 2021	46.79	46.79	46.15	46.33	67,210	-0.09(-0.19%)
Jan 27, 2021	46.97	46.99	46.23	46.42	71,174	-1.15(-2.43%)
Jan 26, 2021	48.15	48.15	47.42	47.57	68,749	-0.32(-0.66%)
Jan 25, 2021	48.06	48.67	47.47	47.89	49,930	-0.06(-0.12%)
Jan 22, 2021	47.21	47.95	47.12	47.95	40,876	+0.28(+0.60%)
Jan 21, 2021	48.01	48.08	47.53	47.66	47,559	-0.28(-0.59%)
Jan 20, 2021	47.62	48.07	47.61	47.95	77,435	+0.56(+1.18%)
Jan 19, 2021	47.40	47.50	47.09	47.39	98,259	+0.40(+0.86%)
Jan 15, 2021	47.00	47.14	46.45	46.98	1,270,303	-0.49(-1.03%)
Jan 14, 2021	47.18	47.66	47.13	47.48	427,826	+0.85(+1.81%)
Jan 13, 2021	46.97	47.01	46.59	46.63	43,535	-0.38(-0.82%)
Jan 12, 2021	46.44	47.01	46.44	47.01	91,064	+0.68(+1.47%)
Jan 11, 2021	45.79	46.45	45.79	46.33	77,390	+0.07(+0.16%)
Jan 08, 2021	46.84	46.84	45.77	46.26	27,251	-0.26(-0.57%)
Jan 07, 2021	46.34	46.68	46.12	46.52	43,100	+0.53(+1.15%)
Jan 06, 2021	44.53	46.24	44.53	45.99	47,044	+1.76(+3.98%)
Jan 05, 2021	43.49	44.48	43.49	44.24	75,931	+0.71(+1.63%)
Jan 04, 2021	44.19	44.24	42.98	43.52	87,637	-0.47(-1.06%)
Dec 31, 2020		43.99	43.99	43.99	64,365	+0.07(+0.16%)
Dec 30, 2020	43.67	44.15	43.67	43.92	64,365	+0.32(+0.73%)
Dec 29, 2020	44.50	44.50	43.32	43.60	41,365	-0.69(-1.56%)
Dec 28, 2020	44.68	44.68	44.29	44.29	45,919	-0.09(-0.19%)
Dec 24, 2020	44.45	44.45	44.16	44.38	22,882	+0.06(+0.13%)
Dec 23, 2020	44.22	44.46	44.22	44.32	44,894	+0.23(+0.52%)
Dec 22, 2020	43.86	44.11	43.79	44.09	38,610	+0.34(+0.78%)
Dec 21, 2020	43.23	43.75	43.06	43.75	69,060	-0.12(-0.27%)
Dec 18, 2020	44.11	44.27	43.79	43.87	46,597	-0.13(-0.31%)
Dec 17, 2020	43.67	44.00	43.58	44.00	67,382	+0.55(+1.26%)
Dec 16, 2020	43.80	43.80	43.27	43.46	88,149	-0.12(-0.29%)
Dec 15, 2020	42.91	43.58	42.84	43.58	55,061	+1.00(+2.35%)
Dec 14, 2020	43.19	43.26	42.58	42.58	112,747	-0.13(-0.31%)
Dec 11, 2020	42.61	42.96	42.39	42.72	44,902	-0.22(-0.51%)
Dec 10, 2020	42.55	42.97	42.23	42.94	289,928	+0.23(+0.54%)
Dec 09, 2020	43.01	43.24	42.46	42.71	69,625	-0.15(-0.36%)
Dec 08, 2020	42.39	42.86	42.39	42.86	61,984	+0.32(+0.74%)
Dec 07, 2020	42.52	42.63	42.37	42.54	64,780	-0.04(-0.09%)
Dec 04, 2020	42.01	42.58	41.99	42.58	37,052	+0.86(+2.06%)
Dec 03, 2020	41.48	41.93	41.48	41.72	31,690	+0.29(+0.69%)
Dec 02, 2020	41.31	41.48	41.22	41.44	52,312	-0.11(-0.25%)
Dec 01, 2020	41.60	41.70	41.30	41.54	73,428	+0.41(+1.00%)
Nov 30, 2020	41.69	41.69	41.01	41.13	26,863	-0.55(-1.33%)
Nov 27, 2020	41.66	41.72	41.52	41.68	23,131	+0.06(+0.14%)
Nov 25, 2020	41.87	41.87	41.43	41.63	72,640	-0.32(-0.77%)
Nov 24, 2020	41.61	42.06	41.52	41.95	35,485	+0.65(+1.57%)
Nov 23, 2020	40.93	41.48	40.93	41.30	31,936	+0.60(+1.48%)
Nov 20, 2020	40.60	40.75	40.50	40.70	83,525	-0.06(-0.14%)
Nov 19, 2020	40.59	40.76	40.28	40.76	39,222	+0.23(+0.57%)
Nov 18, 2020	41.13	41.29	40.53	40.53	79,402	-0.55(-1.35%)
Nov 17, 2020	40.73	41.13	40.39	41.08	48,545	+0.16(+0.40%)
Nov 16, 2020	40.73	40.96	40.52	40.92	54,449	+0.79(+1.98%)
Nov 13, 2020	39.81	40.13	39.76	40.13	42,181	+0.86(+2.19%)
Nov 12, 2020	39.99	39.99	39.01	39.27	52,339	-0.74(-1.84%)
Nov 11, 2020	40.38	40.38	39.67	40.00	72,059	-0.01(-0.02%)
Nov 10, 2020	39.51	40.11	39.34	40.01	56,598	+0.67(+1.70%)
Nov 09, 2020	40.36	40.68	39.34	39.34	64,309	+0.91(+2.36%)
Nov 06, 2020	38.87	38.87	38.39	38.44	94,411	-0.34(-0.89%)
Nov 05, 2020	38.40	38.87	38.40	38.78	117,722	+0.86(+2.27%)
Nov 04, 2020	37.57	38.33	37.35	37.92	42,211	+0.10(+0.25%)
Nov 03, 2020	37.46	37.90	37.42	37.82	25,280	+0.89(+2.41%)