Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	40.44	40.44	39.93	40.00	29,600	-0.55(-1.37%)
Apr 29, 2021	40.81	40.91	40.31	40.55	9,549	-0.18(-0.44%)
Apr 28, 2021	40.70	40.82	40.47	40.73	3,949	+0.09(+0.22%)
Apr 27, 2021	40.80	40.80	40.50	40.64	7,526	+0.14(+0.35%)
Apr 26, 2021	40.18	40.55	40.18	40.49	7,832	+0.54(+1.36%)
Apr 23, 2021	39.91	40.26	39.91	39.95	5,200	+0.55(+1.40%)
Apr 22, 2021	39.47	39.95	39.34	39.40	4,721	+0.00(+0.00%)
Apr 21, 2021	38.51	39.40	38.49	39.40	12,776	+0.92(+2.39%)
Apr 20, 2021	39.27	39.27	38.19	38.48	23,106	-0.95(-2.40%)
Apr 19, 2021	39.76	39.91	39.20	39.43	11,395	-0.57(-1.43%)
Apr 16, 2021	39.99	40.10	39.91	40.00	3,500	+0.16(+0.41%)
Apr 15, 2021	39.73	39.89	39.66	39.83	5,097	-0.03(-0.07%)
Apr 14, 2021	40.05	40.15	39.66	39.86	5,925	+0.32(+0.81%)
Apr 13, 2021	39.86	39.86	39.19	39.54	5,978	-0.16(-0.39%)
Apr 12, 2021	39.97	39.97	39.49	39.69	8,712	-0.12(-0.31%)
Apr 09, 2021	39.79	39.82	39.60	39.82	18,400	+0.14(+0.36%)
Apr 08, 2021	39.32	39.74	39.32	39.68	8,219	+0.34(+0.86%)
Apr 07, 2021	40.16	40.16	39.31	39.34	7,314	-0.80(-2.00%)
Apr 06, 2021	40.22	40.56	40.08	40.14	15,795	-0.03(-0.07%)
Apr 05, 2021	40.49	40.49	39.90	40.17	15,481	+0.12(+0.29%)
Apr 01, 2021	39.69	40.05	39.69	40.05	8,800	+0.64(+1.62%)
Mar 31, 2021	39.18	39.61	39.15	39.41	17,067	+0.66(+1.70%)
Mar 30, 2021	38.09	38.83	38.09	38.75	2,731	+0.62(+1.63%)
Mar 29, 2021	39.16	39.31	38.13	38.13	5,804	-1.02(-2.60%)
Mar 26, 2021	39.04	39.15	38.60	39.15	4,400	+0.55(+1.42%)
Mar 25, 2021	37.13	38.60	36.84	38.60	7,299	+1.19(+3.18%)
Mar 24, 2021	39.08	39.08	37.41	37.41	18,490	-1.17(-3.02%)
Mar 23, 2021	39.86	39.86	38.55	38.58	14,205	-1.71(-4.25%)
Mar 22, 2021	40.92	40.92	40.12	40.29	143,880	-0.35(-0.85%)
Mar 19, 2021	40.75	40.80	39.90	40.64	6,700	+0.43(+1.07%)
Mar 18, 2021	41.29	41.44	40.20	40.20	3,037	-1.16(-2.80%)
Mar 17, 2021	40.89	41.57	40.50	41.36	31,858	+0.32(+0.77%)
Mar 16, 2021	41.50	41.50	41.05	41.05	10,323	-0.64(-1.53%)
Mar 15, 2021	41.76	41.80	41.38	41.69	18,298	+0.08(+0.18%)
Mar 12, 2021	41.24	41.61	41.24	41.61	10,300	+0.33(+0.79%)
Mar 11, 2021	41.05	41.30	40.85	41.28	17,843	+0.81(+2.00%)
Mar 10, 2021	39.84	40.63	39.84	40.47	10,948	+0.93(+2.34%)
Mar 09, 2021	39.32	39.90	39.32	39.55	17,780	+0.84(+2.17%)
Mar 08, 2021	38.61	38.98	38.51	38.71	9,588	+0.49(+1.27%)
Mar 05, 2021	37.24	38.24	36.38	38.22	10,200	+0.74(+1.99%)
Mar 04, 2021	38.26	38.26	36.81	37.48	36,370	-1.22(-3.15%)
Mar 03, 2021	39.18	39.40	38.69	38.69	8,684	-0.43(-1.10%)
Mar 02, 2021	39.63	39.63	39.11	39.12	18,219	-0.50(-1.26%)
Mar 01, 2021	39.05	39.62	38.98	39.62	2,331	+1.38(+3.62%)
Feb 26, 2021	38.02	38.62	38.02	38.24	9,800	-0.04(-0.09%)
Feb 25, 2021	39.86	40.00	38.17	38.28	6,831	-1.44(-3.62%)
Feb 24, 2021	39.09	39.73	38.94	39.71	8,390	+0.94(+2.43%)
Feb 23, 2021	38.75	38.83	37.63	38.77	7,197	-0.53(-1.36%)
Feb 22, 2021	39.56	39.79	39.30	39.30	4,578	-0.26(-0.66%)
Feb 19, 2021	39.04	39.78	39.04	39.56	7,000	+0.80(+2.06%)
Feb 18, 2021	39.09	39.12	38.74	38.77	3,631	-0.69(-1.76%)
Feb 17, 2021	39.63	39.63	38.85	39.46	9,167	-0.36(-0.91%)
Feb 16, 2021	40.32	40.67	39.78	39.82	991,126	-0.26(-0.64%)
Feb 12, 2021	39.96	40.12	39.87	40.08	5,800	+0.25(+0.62%)
Feb 11, 2021	40.28	40.34	39.45	39.83	7,596	-0.07(-0.18%)
Feb 10, 2021	40.68	40.68	39.69	39.90	25,887	-0.21(-0.53%)
Feb 09, 2021	39.95	40.38	39.87	40.11	13,400	+0.31(+0.78%)
Feb 08, 2021	39.31	39.97	39.26	39.80	488,116	+1.17(+3.04%)
Feb 05, 2021	38.52	38.63	38.29	38.63	3,300	+0.49(+1.28%)
Feb 04, 2021	37.84	38.17	37.84	38.14	95,129	+0.60(+1.60%)
Feb 03, 2021	37.18	37.54	37.17	37.54	7,880	+0.42(+1.12%)
Feb 02, 2021	36.97	37.15	36.97	37.12	2,449	+0.23(+0.64%)
Feb 01, 2021	36.09	36.89	36.09	36.89	1,191	+0.94(+2.60%)
Jan 29, 2021	36.37	37.35	35.73	35.95	14,600	-0.35(-0.96%)
Jan 28, 2021	36.63	37.04	36.30	36.30	24,858	-0.32(-0.87%)
Jan 27, 2021	36.47	37.20	36.45	36.62	2,767	-0.55(-1.48%)
Jan 26, 2021	37.35	37.35	36.97	37.17	1,545	+0.12(+0.33%)
Jan 25, 2021	37.28	37.28	36.94	37.05	3,040	+0.04(+0.11%)
Jan 22, 2021	36.30	37.01	36.30	37.01	500	+0.38(+1.05%)
Jan 21, 2021	36.64	36.69	36.55	36.63	14,605	-0.11(-0.29%)
Jan 20, 2021	36.69	36.78	36.59	36.73	5,265	+0.27(+0.74%)
Jan 19, 2021	36.65	36.65	36.34	36.46	2,940	+0.48(+1.32%)
Jan 15, 2021	35.84	36.22	35.84	35.99	8,100	-0.68(-1.86%)
Jan 14, 2021	36.03	36.67	35.93	36.67	6,041	+0.96(+2.69%)
Jan 13, 2021	36.02	36.03	35.71	35.71	6,176	-0.31(-0.85%)
Jan 12, 2021	35.92	36.02	35.78	36.02	3,438	+0.61(+1.71%)
Jan 11, 2021	34.99	35.42	34.99	35.41	2,441	+0.14(+0.40%)
Jan 08, 2021	35.52	35.64	34.86	35.27	184,400	-0.28(-0.78%)
Jan 07, 2021	35.48	35.55	35.46	35.55	1,125	+0.32(+0.91%)
Jan 06, 2021	33.71	35.61	33.71	35.23	3,347	+1.80(+5.38%)
Jan 05, 2021	33.03	33.74	33.03	33.43	1,447	+0.92(+2.84%)
Jan 04, 2021	33.00	33.00	32.49	32.51	67,513	-0.45(-1.35%)
Dec 31, 2020		32.95	32.95	32.95	9,405	+0.09(+0.26%)
Dec 30, 2020	32.87	32.93	32.76	32.87	9,405	+0.38(+1.17%)
Dec 29, 2020	32.56	32.67	32.36	32.49	2,731	-0.63(-1.91%)
Dec 28, 2020	33.18	33.33	33.12	33.12	16,479	+0.26(+0.79%)
Dec 24, 2020	33.09	33.09	32.76	32.86	11,600	-0.22(-0.67%)
Dec 23, 2020	32.64	33.08	32.64	33.08	1,622	+0.77(+2.38%)
Dec 22, 2020	32.41	32.47	32.31	32.31	3,279	+0.01(+0.04%)
Dec 21, 2020	32.22	32.42	32.02	32.30	3,332	-0.53(-1.61%)
Dec 18, 2020	33.19	33.33	32.83	32.83	2,400	-0.23(-0.69%)
Dec 17, 2020	32.95	33.10	32.95	33.06	1,617	+0.22(+0.67%)
Dec 16, 2020	32.88	32.94	32.84	32.84	115,214	-0.20(-0.60%)
Dec 15, 2020	32.43	33.13	32.43	33.03	8,675	+0.95(+2.97%)
Dec 14, 2020	32.60	32.60	32.08	32.08	1,817	-0.38(-1.16%)
Dec 11, 2020	32.35	32.55	32.35	32.46	700	-0.50(-1.51%)
Dec 10, 2020	32.79	32.96	32.66	32.96	735	+0.05(+0.14%)
Dec 09, 2020	33.33	33.41	32.71	32.91	7,354	+0.11(+0.33%)
Dec 08, 2020	32.55	32.80	32.55	32.80	3,620	+0.46(+1.42%)
Dec 07, 2020	32.49	32.49	32.34	32.34	1,954	-0.34(-1.04%)
Dec 04, 2020	32.09	32.71	32.09	32.68	1,600	+1.12(+3.56%)
Dec 03, 2020	31.70	31.70	31.56	31.56	642	+0.13(+0.41%)
Dec 02, 2020	31.04	31.49	30.97	31.43	8,780	+0.40(+1.29%)
Dec 01, 2020	31.25	31.25	31.03	31.03	1,694	+0.48(+1.58%)
Nov 30, 2020	31.14	31.14	30.55	30.55	1,942	-1.02(-3.22%)
Nov 27, 2020	31.34	31.56	31.34	31.56	1,300	-0.20(-0.63%)
Nov 25, 2020	31.73	31.82	31.73	31.76	2,400	-0.36(-1.12%)
Nov 24, 2020	31.62	32.18	31.46	32.12	21,740	+1.12(+3.61%)
Nov 23, 2020	30.79	31.00	30.79	31.00	484	+1.07(+3.58%)
Nov 20, 2020	29.90	29.98	29.76	29.93	1,100	-0.04(-0.12%)
Nov 19, 2020	29.64	29.97	29.61	29.97	2,069	+0.23(+0.76%)
Nov 18, 2020	30.28	30.48	29.74	29.74	8,206	-0.21(-0.71%)
Nov 17, 2020	29.80	29.95	29.80	29.95	1,104	+0.33(+1.12%)
Nov 16, 2020	29.31	29.65	29.31	29.62	1,064	+1.13(+3.96%)
Nov 13, 2020	28.18	28.51	28.18	28.49	1,200	+0.86(+3.10%)
Nov 12, 2020	28.05	28.05	27.63	27.63	1,442	-0.67(-2.38%)
Nov 11, 2020	28.66	28.66	28.28	28.31	1,865	-0.34(-1.18%)
Nov 10, 2020	28.01	28.66	28.01	28.65	9,817	+0.77(+2.78%)
Nov 09, 2020	27.90	28.28	27.87	27.87	1,845	+1.91(+7.35%)
Nov 06, 2020	26.32	26.32	25.96	25.96	100	-0.38(-1.44%)
Nov 05, 2020	26.23	26.34	26.10	26.34	632	+0.94(+3.71%)
Nov 04, 2020	25.65	25.65	25.40	25.40	738	-0.77(-2.93%)
Nov 03, 2020	26.00	26.16	25.98	26.16	660	+0.87(+3.44%)
Nov 02, 2020	25.29	25.29	25.29	25.29	0	+0.67(+2.74%)
Oct 30, 2020	25.10	25.10	24.62	24.62	800	-0.49(-1.96%)
Oct 29, 2020	25.11	25.11	25.11	25.11	1	+0.47(+1.91%)
Oct 28, 2020	24.87	24.87	24.64	24.64	3,669	-0.82(-3.21%)
Oct 27, 2020	25.77	25.77	25.46	25.46	6,938	-0.38(-1.47%)
Oct 26, 2020	26.08	26.08	25.84	25.84	48,296	-0.75(-2.83%)
Oct 23, 2020	26.43	26.59	26.43	26.59	3,200	+0.26(+0.99%)
Oct 22, 2020	25.90	26.33	25.90	26.33	793	+0.41(+1.59%)
Oct 21, 2020	25.94	25.94	25.92	25.92	192	-0.17(-0.65%)
Oct 20, 2020	26.15	26.15	26.09	26.09	661	+0.25(+0.95%)
Oct 19, 2020	25.97	25.97	25.84	25.84	268	-0.27(-1.02%)
Oct 16, 2020	26.11	26.11	26.11	26.11	0	-0.05(-0.21%)
Oct 15, 2020	25.07	26.16	25.07	26.16	698	+0.35(+1.35%)
Oct 14, 2020	26.04	26.04	25.81	25.81	441	-0.13(-0.49%)
Oct 13, 2020	25.90	25.94	25.90	25.94	495	-0.33(-1.25%)
Oct 12, 2020	26.21	26.30	26.21	26.27	2,894	+0.10(+0.37%)
Oct 09, 2020	26.24	26.24	26.17	26.17	300	-0.01(-0.03%)
Oct 08, 2020	25.95	26.28	25.92	26.18	1,233	+0.45(+1.75%)
Oct 07, 2020	25.70	25.73	25.70	25.73	299	+0.57(+2.27%)
Oct 06, 2020	25.16	25.16	25.16	25.16	5	-0.10(-0.41%)
Oct 05, 2020	25.14	25.26	25.14	25.26	270	+0.60(+2.44%)
Oct 02, 2020	24.12	24.66	24.12	24.66	300	+0.60(+2.51%)
Oct 01, 2020	23.82	24.05	23.82	24.05	474	+0.29(+1.22%)
Sep 30, 2020	23.88	24.08	23.68	23.76	1,314	+0.01(+0.04%)
Sep 29, 2020	23.65	23.82	23.54	23.76	693	-0.27(-1.14%)
Sep 28, 2020	23.75	24.14	23.75	24.03	707	+0.82(+3.52%)
Sep 25, 2020	23.01	23.26	23.01	23.21	1,900	+0.13(+0.55%)
Sep 24, 2020	23.23	23.49	23.01	23.08	1,580	+0.10(+0.45%)
Sep 23, 2020	23.96	23.96	22.98	22.98	1,135	-0.85(-3.57%)
Sep 22, 2020	23.98	23.98	23.64	23.83	1,580	-0.00(-0.02%)
Sep 21, 2020	24.50	24.50	23.82	23.83	468	-1.40(-5.53%)
Sep 18, 2020	25.13	25.25	25.13	25.23	1,300	+0.02(+0.08%)
Sep 17, 2020	25.21	25.37	25.21	25.21	1,746	-0.09(-0.37%)
Sep 16, 2020	25.39	25.54	25.30	25.30	3,303	+0.36(+1.44%)
Sep 15, 2020	25.01	25.09	24.94	24.94	653	+0.04(+0.15%)
Sep 14, 2020	24.61	24.91	24.61	24.91	795	+0.51(+2.09%)
Sep 11, 2020	24.34	24.41	24.34	24.39	700	-0.17(-0.68%)
Sep 10, 2020	24.74	24.74	24.56	24.56	1,488	-0.21(-0.85%)
Sep 09, 2020	24.85	24.88	24.77	24.77	345	+0.09(+0.36%)
Sep 08, 2020	25.02	25.02	24.68	24.68	219	-0.53(-2.12%)
Sep 04, 2020	25.10	25.22	24.88	25.22	1,400	+0.12(+0.50%)
Sep 03, 2020	25.28	25.28	25.09	25.09	1,796	-0.41(-1.60%)
Sep 02, 2020	25.54	25.80	25.38	25.50	36,452	+0.24(+0.96%)
Sep 01, 2020	24.76	25.26	24.76	25.26	631	+0.29(+1.17%)
Aug 31, 2020	24.97	24.97	24.97	24.97	192	-0.41(-1.63%)
Aug 28, 2020	25.20	25.38	25.20	25.38	100	+0.36(+1.43%)
Aug 27, 2020	25.10	25.10	24.86	25.02	13,741	+0.19(+0.76%)
Aug 26, 2020	24.84	24.84	24.80	24.83	424	-0.31(-1.21%)
Aug 25, 2020	25.14	25.14	25.14	25.14	15	-0.01(-0.04%)
Aug 24, 2020	24.97	25.15	24.97	25.15	1,623	+0.69(+2.82%)
Aug 21, 2020	24.68	24.68	24.46	24.46	400	-0.37(-1.51%)
Aug 20, 2020	24.83	24.83	24.83	24.83	0	-0.20(-0.78%)
Aug 19, 2020	25.33	25.33	25.03	25.03	470	+0.09(+0.35%)
Aug 18, 2020	24.94	25.06	24.94	24.94	1,019	-0.51(-2.02%)
Aug 17, 2020	25.58	25.58	25.45	25.45	306	-0.13(-0.50%)
Aug 14, 2020	25.58	25.58	25.58	25.58	100	+0.19(+0.74%)
Aug 13, 2020	25.57	25.57	25.39	25.39	2,368	-0.26(-1.03%)
Aug 12, 2020	25.54	25.66	25.51	25.66	1,204	+0.08(+0.31%)
Aug 11, 2020	25.85	26.23	25.58	25.58	621	+0.06(+0.24%)
Aug 10, 2020	25.51	25.52	25.44	25.52	300	+0.76(+3.08%)
Aug 07, 2020	24.76	24.76	24.76	24.76	100	+0.67(+2.80%)
Aug 06, 2020	24.17	24.18	24.08	24.08	443	-0.08(-0.32%)
Aug 05, 2020	24.16	24.16	24.16	24.16	40	+0.58(+2.46%)
Aug 04, 2020	23.59	23.66	23.58	23.58	1,857	+0.36(+1.55%)
Aug 03, 2020	23.22	23.22	23.22	23.22	82	+0.31(+1.33%)
Jul 31, 2020	22.91	22.91	22.91	22.91	100	-0.54(-2.31%)
Jul 30, 2020	23.49	23.49	23.40	23.46	1,940	-0.28(-1.17%)
Jul 29, 2020	23.37	23.73	23.37	23.73	512	+0.76(+3.31%)
Jul 28, 2020	23.04	23.04	22.97	22.97	160	-0.03(-0.13%)
Jul 27, 2020	23.00	23.00	23.00	23.00	617	+0.06(+0.26%)
Jul 24, 2020	23.22	23.22	22.94	22.94	200	-0.35(-1.51%)
Jul 23, 2020	23.30	23.30	23.30	23.30	205	+0.23(+1.00%)
Jul 22, 2020	23.10	23.10	23.06	23.06	1,056	-0.08(-0.33%)
Jul 21, 2020	22.45	23.20	22.45	23.14	1,072	+0.87(+3.89%)
Jul 20, 2020	22.39	22.39	22.28	22.28	975	-0.43(-1.91%)
Jul 17, 2020	22.86	22.86	22.71	22.71	2,700	-0.19(-0.81%)
Jul 16, 2020	22.97	22.97	22.89	22.89	304	-0.13(-0.55%)
Jul 15, 2020	22.59	23.02	22.59	23.02	1,208	+1.22(+5.58%)
Jul 14, 2020	21.67	21.80	21.67	21.80	697	+0.28(+1.30%)
Jul 13, 2020	22.01	22.01	21.52	21.52	282	-0.13(-0.62%)
Jul 10, 2020	21.65	21.66	21.65	21.66	300	+0.67(+3.18%)
Jul 09, 2020	21.84	21.84	20.99	20.99	764	-0.80(-3.67%)
Jul 08, 2020	21.79	21.79	21.79	21.79	71	-0.03(-0.12%)
Jul 07, 2020	21.90	21.90	21.82	21.82	454	-0.84(-3.72%)
Jul 06, 2020	22.66	22.66	22.47	22.66	781	+0.33(+1.48%)
Jul 02, 2020	22.51	22.51	22.33	22.33	700	-0.04(-0.19%)
Jul 01, 2020	22.37	22.37	22.37	22.37	136	-0.52(-2.26%)
Jun 30, 2020	22.89	22.89	22.89	22.89	4	+0.25(+1.08%)
Jun 29, 2020	22.74	22.74	22.44	22.64	854	+0.95(+4.37%)
Jun 26, 2020	21.60	21.69	21.42	21.69	800	-0.33(-1.49%)
Jun 25, 2020	22.02	22.02	22.02	22.02	0	+0.25(+1.14%)
Jun 24, 2020	21.78	21.78	21.78	21.78	1	-0.79(-3.50%)
Jun 23, 2020	22.56	22.56	22.56	22.56	11	+0.21(+0.92%)
Jun 22, 2020	22.15	22.46	22.15	22.36	2,748	-0.04(-0.20%)
Jun 19, 2020	22.40	22.40	22.40	22.40	0	-0.18(-0.81%)
Jun 18, 2020	22.59	22.59	22.59	22.59	11	-0.17(-0.74%)
Jun 17, 2020	22.93	22.96	22.75	22.75	456	-0.63(-2.70%)
Jun 16, 2020	23.63	23.63	23.38	23.38	2,950	+0.59(+2.57%)
Jun 15, 2020	21.54	22.80	21.54	22.80	305	+0.41(+1.83%)
Jun 12, 2020	22.65	22.65	22.39	22.39	500	+0.53(+2.43%)
Jun 11, 2020	23.04	23.04	21.86	21.86	1,852	-2.16(-9.01%)
Jun 10, 2020	24.24	24.40	24.02	24.02	568	-1.18(-4.70%)
Jun 09, 2020	25.40	25.54	25.20	25.20	576	-0.60(-2.31%)
Jun 08, 2020	25.82	25.82	25.78	25.80	2,812	+0.96(+3.85%)
Jun 05, 2020	24.95	25.10	24.84	24.84	4,000	+1.26(+5.34%)
Jun 04, 2020	23.30	23.58	23.30	23.58	1,001	-0.03(-0.14%)
Jun 03, 2020	23.45	23.72	23.45	23.62	306	+0.65(+2.85%)
Jun 02, 2020	22.88	23.02	22.88	22.96	529	+0.14(+0.61%)
Jun 01, 2020	22.87	22.87	22.82	22.82	251	+0.16(+0.69%)
May 29, 2020	22.58	22.67	22.50	22.67	1,500	-0.18(-0.77%)
May 28, 2020	23.73	23.73	22.84	22.84	124	-0.52(-2.24%)
May 27, 2020	23.07	23.37	22.61	23.37	1,140	+0.82(+3.64%)
May 26, 2020	22.69	22.69	22.55	22.55	116	+0.78(+3.59%)
May 22, 2020	21.58	21.76	21.58	21.76	500	+0.07(+0.34%)
May 21, 2020	21.77	21.77	21.67	21.69	3,468	+0.02(+0.08%)
May 20, 2020	21.67	21.67	21.67	21.67	12	+0.54(+2.54%)
May 19, 2020	21.32	21.50	21.14	21.14	1,736	-0.36(-1.69%)
May 18, 2020	21.52	21.52	21.50	21.50	200	+1.37(+6.80%)
May 15, 2020	19.85	20.13	19.85	20.13	400	+0.27(+1.36%)
May 14, 2020	19.00	19.86	19.00	19.86	2,094	+0.14(+0.69%)
May 13, 2020	19.53	19.72	19.48	19.72	484	-0.71(-3.45%)
May 12, 2020	20.76	20.76	20.43	20.43	449	-0.92(-4.29%)
May 11, 2020	21.35	21.35	21.35	21.35	20	-0.19(-0.90%)
May 08, 2020	21.54	21.54	21.54	21.54	500	+0.76(+3.63%)
May 07, 2020	20.66	20.88	20.66	20.78	540	+0.25(+1.21%)
May 06, 2020	20.54	20.54	20.54	20.54	38	-0.24(-1.17%)
May 05, 2020	20.78	20.78	20.78	20.78	14	+0.17(+0.81%)
May 04, 2020	20.61	20.61	20.61	20.61	0	-0.04(-0.18%)