Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	68.97	69.97	68.92	69.75	1,346,837	+0.64(+0.93%)
Apr 27, 2023	68.45	69.17	68.05	69.11	1,071,964	+0.86(+1.26%)
Apr 26, 2023	68.55	69.01	68.08	68.25	1,213,701	-0.65(-0.94%)
Apr 25, 2023	69.90	70.02	68.88	68.90	1,044,971	-1.72(-2.44%)
Apr 24, 2023	70.59	71.01	70.25	70.62	698,879	-0.05(-0.07%)
Apr 21, 2023	70.75	70.81	69.99	70.67	1,333,787	+0.09(+0.13%)
Apr 20, 2023	70.49	71.01	70.26	70.58	1,494,961	-0.40(-0.57%)
Apr 19, 2023	70.47	71.15	70.27	70.99	996,968	+0.16(+0.22%)
Apr 18, 2023	71.47	71.49	70.43	70.83	1,509,300	-0.33(-0.46%)
Apr 17, 2023	70.43	71.17	70.37	71.15	943,566	+0.90(+1.28%)
Apr 14, 2023	70.93	71.31	69.78	70.26	1,120,243	-0.64(-0.90%)
Apr 13, 2023	70.19	71.10	70.01	70.90	858,041	+0.91(+1.30%)
Apr 12, 2023	71.17	71.19	69.88	69.99	1,147,867	-0.50(-0.71%)
Apr 11, 2023	70.26	70.81	70.09	70.49	1,361,569	+0.53(+0.76%)
Apr 10, 2023	68.87	69.98	68.85	69.96	941,235	+0.74(+1.07%)
Apr 06, 2023	69.12	69.42	68.73	69.22	1,070,897	+0.13(+0.19%)
Apr 05, 2023	69.36	69.56	68.68	69.10	1,248,391	-0.68(-0.97%)
Apr 04, 2023	71.19	71.27	69.38	69.78	1,201,381	-1.25(-1.76%)
Apr 03, 2023	71.22	71.55	70.25	71.03	1,085,413	+0.00(+0.00%)
Mar 31, 2023	70.21	71.10	70.20	71.03	2,540,442	+1.30(+1.87%)
Mar 30, 2023	70.40	70.56	69.44	69.73	1,201,044	-0.12(-0.17%)
Mar 29, 2023	69.79	69.85	69.24	69.84	908,279	+0.79(+1.14%)
Mar 28, 2023	68.89	69.43	68.74	69.06	6,052,797	-0.12(-0.17%)
Mar 27, 2023	69.18	69.51	68.60	69.17	1,632,518	+0.82(+1.20%)
Mar 24, 2023	67.15	68.48	66.67	68.36	1,522,818	+0.62(+0.92%)
Mar 23, 2023	68.55	69.39	67.16	67.74	2,224,917	-0.32(-0.47%)
Mar 22, 2023	70.01	70.31	68.01	68.05	1,499,901	-2.05(-2.93%)
Mar 21, 2023	69.99	70.64	69.78	70.11	1,104,486	+1.30(+1.88%)
Mar 20, 2023	68.61	69.53	68.42	68.81	1,364,172	+0.84(+1.24%)
Mar 17, 2023	68.99	69.26	67.76	67.96	2,777,255	-1.84(-2.63%)
Mar 16, 2023	67.98	70.31	67.61	69.80	1,799,975	+0.94(+1.37%)
Mar 15, 2023	68.18	68.94	67.57	68.86	3,292,198	-1.15(-1.64%)
Mar 14, 2023	70.72	71.06	69.23	70.01	1,926,486	+1.35(+1.96%)
Mar 13, 2023	68.47	69.92	67.84	68.66	3,914,209	-1.15(-1.65%)
Mar 10, 2023	71.51	71.51	69.09	69.81	2,454,450	-2.12(-2.95%)
Mar 09, 2023	73.98	74.25	71.87	71.93	1,305,098	-2.03(-2.75%)
Mar 08, 2023	74.04	74.37	73.38	73.97	827,851	+0.02(+0.03%)
Mar 07, 2023	74.80	74.94	73.82	73.95	852,443	-0.85(-1.14%)
Mar 06, 2023	75.95	76.03	74.49	74.80	872,203	-1.11(-1.46%)
Mar 03, 2023	75.21	76.09	74.71	75.91	653,230	+1.00(+1.34%)
Mar 02, 2023	74.06	75.05	73.80	74.91	894,564	+0.19(+0.25%)
Mar 01, 2023	74.61	75.12	74.22	74.72	1,002,637	+0.13(+0.17%)
Feb 28, 2023	74.61	75.33	74.58	74.60	1,001,691	-0.03(-0.04%)
Feb 27, 2023	75.01	75.41	74.38	74.62	1,006,628	+0.27(+0.37%)
Feb 24, 2023	73.99	74.45	73.66	74.35	1,058,113	-0.70(-0.93%)
Feb 23, 2023	75.09	75.45	74.03	75.05	1,252,952	+0.49(+0.66%)
Feb 22, 2023	74.48	75.00	74.05	74.56	1,135,738	+0.24(+0.32%)
Feb 21, 2023	75.61	75.85	74.24	74.32	845,888	-2.20(-2.88%)
Feb 17, 2023	76.08	76.67	75.73	76.52	2,233,690	+0.14(+0.18%)
Feb 16, 2023	76.06	77.27	75.84	76.38	1,363,895	-0.74(-0.96%)
Feb 15, 2023	75.70	77.12	75.55	77.12	1,067,040	+0.80(+1.04%)
Feb 14, 2023	75.82	76.87	75.36	76.32	1,337,312	-0.02(-0.03%)
Feb 13, 2023	75.53	76.45	75.08	76.34	930,666	+0.89(+1.18%)
Feb 10, 2023	75.05	75.57	74.75	75.45	1,229,165	+0.10(+0.13%)
Feb 09, 2023	77.01	77.35	75.13	75.35	1,030,178	-1.04(-1.36%)
Feb 08, 2023	77.04	77.45	76.21	76.39	874,209	-1.15(-1.48%)
Feb 07, 2023	76.68	77.73	75.97	77.54	1,940,707	+0.58(+0.75%)
Feb 06, 2023	77.57	77.83	76.66	76.96	779,865	-1.12(-1.43%)
Feb 03, 2023	77.75	78.95	77.59	78.08	1,311,916	-0.55(-0.70%)
Feb 02, 2023	77.74	78.99	77.58	78.63	1,764,166	+1.54(+2.00%)
Feb 01, 2023	75.78	77.78	75.39	77.09	1,857,401	+1.21(+1.59%)
Jan 31, 2023	74.30	75.94	74.29	75.88	1,018,763	+1.75(+2.36%)
Jan 30, 2023	74.46	75.16	74.06	74.13	1,168,243	-1.00(-1.33%)
Jan 27, 2023	74.52	75.43	74.45	75.14	868,355	+0.37(+0.50%)
Jan 26, 2023	74.92	75.27	73.86	74.76	1,064,890	+0.45(+0.61%)
Jan 25, 2023	73.47	74.33	72.90	74.31	1,207,220	+0.24(+0.32%)
Jan 24, 2023	74.00	74.47	73.71	74.07	1,195,830	-0.20(-0.26%)
Jan 23, 2023	73.49	74.57	73.17	74.27	1,419,500	+0.94(+1.29%)
Jan 20, 2023	72.42	73.38	71.88	73.33	3,563,707	+1.19(+1.65%)
Jan 19, 2023	72.39	72.56	71.66	72.14	1,994,258	-0.70(-0.96%)
Jan 18, 2023	74.31	74.89	72.82	72.84	1,001,241	-1.21(-1.63%)
Jan 17, 2023	74.14	74.44	73.80	74.05	943,790	-0.09(-0.12%)
Jan 13, 2023	73.18	74.24	73.07	74.13	988,094	+0.45(+0.61%)
Jan 12, 2023	72.77	73.71	72.13	73.68	993,731	+1.25(+1.72%)
Jan 11, 2023	71.87	72.46	71.64	72.43	861,583	+0.87(+1.22%)
Jan 10, 2023	70.42	71.59	70.29	71.56	794,303	+1.03(+1.46%)
Jan 09, 2023	70.98	71.39	70.44	70.53	1,042,461	+0.15(+0.21%)
Jan 06, 2023	69.51	70.57	68.93	70.38	1,215,436	+1.51(+2.20%)
Jan 05, 2023	69.23	69.26	68.34	68.87	1,196,353	-0.74(-1.06%)
Jan 04, 2023	69.23	70.03	69.09	69.61	1,567,438	+0.88(+1.29%)
Jan 03, 2023	69.77	70.28	68.16	68.72	1,705,319	-0.40(-0.58%)
Dec 30, 2022	68.70	69.27	68.44	69.12	1,331,283	-0.18(-0.26%)
Dec 29, 2022	68.11	69.47	67.97	69.30	1,366,575	+1.71(+2.53%)
Dec 28, 2022	68.72	69.03	67.54	67.59	1,350,907	-1.11(-1.62%)
Dec 27, 2022	69.19	69.19	68.42	68.70	1,237,357	-0.42(-0.61%)
Dec 23, 2022	68.76	69.15	68.32	69.12	1,176,098	+0.25(+0.36%)
Dec 22, 2022	69.10	69.15	67.67	68.88	1,368,959	-0.84(-1.21%)
Dec 21, 2022	69.18	70.08	69.06	69.72	1,224,386	+1.18(+1.72%)
Dec 20, 2022	68.09	68.99	67.90	68.54	1,924,540	+0.34(+0.50%)
Dec 19, 2022	69.24	69.40	67.99	68.20	1,071,174	-0.95(-1.38%)
Dec 16, 2022	69.00	69.41	68.45	69.15	3,011,639	-0.48(-0.69%)
Dec 15, 2022	70.59	70.78	69.41	69.63	1,620,211	-1.78(-2.50%)
Dec 14, 2022	71.92	72.50	70.89	71.42	2,713,684	-0.49(-0.68%)
Dec 13, 2022	73.62	73.96	71.41	71.91	1,884,464	+0.56(+0.78%)
Dec 12, 2022	70.56	71.46	70.25	71.35	1,860,691	+0.87(+1.23%)
Dec 09, 2022	70.96	71.35	70.46	70.48	1,269,194	-0.88(-1.23%)
Dec 08, 2022	71.30	72.05	70.87	71.36	908,732	+0.49(+0.69%)
Dec 07, 2022	70.94	71.61	70.69	70.87	940,003	-0.18(-0.25%)
Dec 06, 2022	72.17	72.20	70.66	71.05	910,976	-1.15(-1.60%)
Dec 05, 2022	73.73	73.80	71.90	72.20	1,062,818	-2.01(-2.71%)
Dec 02, 2022	72.79	74.51	72.79	74.21	800,328	+0.41(+0.56%)
Dec 01, 2022	74.25	74.66	73.46	73.80	1,620,474	-0.09(-0.12%)
Nov 30, 2022	72.10	73.96	71.36	73.89	2,148,749	+1.91(+2.66%)
Nov 29, 2022	71.81	72.45	71.81	71.97	1,214,872	+0.22(+0.31%)
Nov 28, 2022	72.67	72.97	71.55	71.75	1,082,661	-1.50(-2.05%)
Nov 25, 2022	73.05	73.53	72.87	73.25	550,584	+0.18(+0.24%)
Nov 23, 2022	72.74	73.30	72.44	73.08	1,155,328	+0.19(+0.25%)
Nov 22, 2022	72.49	72.97	71.94	72.89	769,898	+0.80(+1.11%)
Nov 21, 2022	72.11	72.25	71.58	72.09	927,683	-0.31(-0.43%)
Nov 18, 2022	72.82	73.09	72.04	72.40	3,027,389	+0.34(+0.47%)
Nov 17, 2022	71.64	72.17	71.22	72.06	1,067,383	-0.61(-0.83%)
Nov 16, 2022	73.59	73.59	72.49	72.67	1,380,378	-1.39(-1.87%)
Nov 15, 2022	74.14	74.78	73.43	74.05	2,812,867	+1.06(+1.46%)
Nov 14, 2022	73.32	74.09	72.89	72.99	1,413,511	-0.76(-1.03%)
Nov 11, 2022	73.32	74.50	73.29	73.75	1,255,917	+0.63(+0.87%)
Nov 10, 2022	71.80	73.17	71.50	73.12	1,450,802	+4.19(+6.08%)
Nov 09, 2022	70.22	70.49	68.77	68.93	1,559,372	-1.93(-2.73%)
Nov 08, 2022	71.10	71.80	70.00	70.86	1,932,540	-0.01(-0.01%)
Nov 07, 2022	70.91	71.23	70.11	70.87	1,377,860	+0.37(+0.53%)
Nov 04, 2022	70.58	71.00	69.24	70.50	1,291,963	+0.86(+1.23%)
Nov 03, 2022	69.12	70.19	68.69	69.64	867,431	-0.39(-0.56%)
Nov 02, 2022	72.15	72.99	70.01	70.03	1,798,704	-2.43(-3.36%)
Nov 01, 2022	73.09	73.24	72.14	72.46	833,237	+0.13(+0.18%)
Oct 31, 2022	71.97	72.69	71.63	72.33	1,017,926	+0.08(+0.11%)
Oct 28, 2022	70.96	72.34	70.53	72.26	1,529,927	+1.61(+2.28%)
Oct 27, 2022	71.26	71.77	70.59	70.65	1,835,547	+0.00(+0.00%)
Oct 26, 2022	70.67	71.93	70.35	70.65	1,042,031	+0.38(+0.54%)
Oct 25, 2022	68.51	70.58	68.50	70.26	859,144	+1.82(+2.65%)
Oct 24, 2022	68.41	68.63	67.50	68.45	2,183,778	+0.24(+0.36%)
Oct 21, 2022	66.85	68.32	66.39	68.20	2,867,429	+1.52(+2.29%)
Oct 20, 2022	67.61	68.46	66.47	66.68	1,237,287	-0.85(-1.26%)
Oct 19, 2022	68.06	68.40	66.82	67.53	981,676	-1.10(-1.61%)
Oct 18, 2022	69.37	69.92	68.13	68.63	1,539,328	+0.72(+1.06%)
Oct 17, 2022	67.14	68.09	67.11	67.91	1,036,368	+2.04(+3.10%)
Oct 14, 2022	68.14	68.59	65.77	65.87	1,300,671	-1.74(-2.57%)
Oct 13, 2022	64.69	67.92	64.10	67.61	2,260,049	+1.62(+2.46%)
Oct 12, 2022	66.24	66.44	65.28	65.99	1,520,541	-0.18(-0.27%)
Oct 11, 2022	65.83	67.10	65.02	66.16	1,333,350	+0.01(+0.01%)
Oct 10, 2022	66.79	66.89	65.72	66.15	1,476,600	-0.35(-0.53%)
Oct 07, 2022	67.84	68.03	66.25	66.50	1,373,155	-2.06(-3.01%)
Oct 06, 2022	68.59	69.49	68.22	68.56	1,121,000	-0.44(-0.64%)
Oct 05, 2022	68.39	69.17	67.64	69.00	1,703,150	-0.42(-0.60%)
Oct 04, 2022	68.11	69.47	68.11	69.42	1,249,399	+2.58(+3.86%)
Oct 03, 2022	66.04	67.18	65.20	66.85	1,619,565	+1.77(+2.72%)
Sep 30, 2022	65.41	66.87	65.06	65.08	1,528,577	-0.45(-0.69%)
Sep 29, 2022	66.16	66.25	64.64	65.53	1,197,509	-1.50(-2.24%)
Sep 28, 2022	65.37	67.46	65.14	67.03	1,291,860	+2.05(+3.15%)
Sep 27, 2022	65.56	66.13	64.43	64.98	3,014,036	+0.18(+0.29%)
Sep 26, 2022	65.29	66.64	64.54	64.80	1,562,276	-0.88(-1.33%)
Sep 23, 2022	66.38	66.40	64.75	65.68	1,803,206	-1.59(-2.36%)
Sep 22, 2022	68.70	68.88	67.02	67.26	2,003,483	-1.55(-2.25%)
Sep 21, 2022	70.39	71.06	68.80	68.81	1,375,197	-1.10(-1.57%)
Sep 20, 2022	70.17	70.22	69.36	69.91	835,108	-0.93(-1.32%)
Sep 19, 2022	69.49	70.92	69.49	70.84	1,046,533	+0.61(+0.87%)
Sep 16, 2022	70.31	70.50	69.42	70.23	1,923,446	-1.03(-1.45%)
Sep 15, 2022	71.35	72.45	70.96	71.26	1,553,697	-0.57(-0.80%)
Sep 14, 2022	71.63	71.92	70.86	71.83	856,438	+0.27(+0.38%)
Sep 13, 2022	72.51	72.94	71.25	71.56	784,071	-2.89(-3.88%)
Sep 12, 2022	74.02	74.50	73.76	74.45	651,224	+0.92(+1.26%)
Sep 09, 2022	72.76	73.62	72.66	73.52	564,953	+1.41(+1.96%)
Sep 08, 2022	70.85	72.11	70.50	72.11	907,837	+0.64(+0.90%)
Sep 07, 2022	69.84	71.59	69.83	71.47	703,576	+1.46(+2.08%)
Sep 06, 2022	70.92	71.05	69.66	70.01	1,025,267	-0.68(-0.96%)
Sep 02, 2022	72.03	72.16	70.31	70.69	1,059,631	-0.51(-0.71%)
Sep 01, 2022	71.32	71.36	70.20	71.20	943,986	-0.77(-1.07%)
Aug 31, 2022	72.61	72.86	71.89	71.97	714,054	-0.52(-0.71%)
Aug 30, 2022	73.71	73.78	72.03	72.48	889,931	-0.99(-1.35%)
Aug 29, 2022	73.38	74.16	73.23	73.47	678,280	-0.66(-0.89%)
Aug 26, 2022	76.72	76.72	74.04	74.14	1,184,599	-2.58(-3.36%)
Aug 25, 2022	75.87	76.71	75.74	76.71	2,051,571	+1.21(+1.60%)
Aug 24, 2022	74.89	75.85	74.64	75.51	767,791	+0.57(+0.77%)
Aug 23, 2022	74.95	75.69	74.72	74.93	768,167	+0.13(+0.17%)
Aug 22, 2022	75.35	75.47	74.57	74.81	3,091,028	-1.56(-2.04%)
Aug 19, 2022	77.25	77.33	76.16	76.36	3,455,334	-1.71(-2.19%)
Aug 18, 2022	77.62	78.18	77.30	78.08	798,378	+0.53(+0.68%)
Aug 17, 2022	77.98	78.19	77.06	77.55	728,084	-1.32(-1.68%)
Aug 16, 2022	78.67	79.26	78.11	78.87	627,427	-0.01(-0.01%)
Aug 15, 2022	78.00	78.92	77.78	78.88	680,363	+0.30(+0.38%)
Aug 12, 2022	77.43	78.63	77.13	78.58	674,323	+1.51(+1.96%)
Aug 11, 2022	77.43	78.27	76.90	77.07	975,997	+0.35(+0.46%)
Aug 10, 2022	75.95	76.86	75.81	76.72	1,515,698	+2.09(+2.80%)
Aug 09, 2022	75.38	75.41	74.23	74.63	647,007	-1.06(-1.40%)
Aug 08, 2022	75.41	76.37	75.31	75.69	670,386	+0.80(+1.06%)
Aug 05, 2022	73.62	74.97	73.45	74.89	829,644	+0.52(+0.69%)
Aug 04, 2022	74.53	74.54	73.94	74.38	751,120	-0.06(-0.08%)
Aug 03, 2022	73.96	74.60	73.65	74.44	796,463	+1.03(+1.40%)
Aug 02, 2022	73.14	74.16	72.77	73.41	883,966	-0.01(-0.01%)
Aug 01, 2022	72.95	73.89	72.30	73.42	859,824	-0.04(-0.05%)
Jul 29, 2022	73.05	73.64	72.64	73.46	734,808	+0.51(+0.69%)
Jul 28, 2022	72.29	73.04	71.34	72.95	781,790	+1.04(+1.45%)
Jul 27, 2022	70.84	72.28	70.64	71.91	767,511	+1.51(+2.14%)
Jul 26, 2022	70.54	70.70	70.08	70.40	574,165	-0.45(-0.63%)
Jul 25, 2022	70.67	70.99	70.01	70.85	1,219,830	+0.41(+0.58%)
Jul 22, 2022	71.74	71.89	69.89	70.44	1,140,891	-1.14(-1.59%)
Jul 21, 2022	70.83	71.61	70.20	71.58	979,872	+0.33(+0.46%)
Jul 20, 2022	70.09	71.33	70.00	71.25	971,181	+1.14(+1.62%)
Jul 19, 2022	68.56	70.21	68.54	70.11	1,504,160	+2.37(+3.50%)
Jul 18, 2022	68.68	69.16	67.53	67.74	891,845	-0.17(-0.24%)
Jul 15, 2022	67.41	68.01	66.45	67.90	2,288,692	+1.34(+2.02%)
Jul 14, 2022	66.27	66.71	65.53	66.56	4,529,130	-0.66(-0.98%)
Jul 13, 2022	66.37	67.58	66.22	67.22	1,420,450	-0.09(-0.13%)
Jul 12, 2022	67.32	67.99	66.93	67.31	729,510	-0.23(-0.35%)
Jul 11, 2022	68.36	68.65	67.35	67.54	634,194	-1.36(-1.98%)
Jul 08, 2022	68.72	69.44	68.15	68.90	3,117,119	+0.00(+0.00%)
Jul 07, 2022	67.84	69.04	67.83	68.90	847,682	+1.59(+2.35%)
Jul 06, 2022	67.69	68.14	66.63	67.32	1,095,017	-0.53(-0.77%)
Jul 05, 2022	66.27	67.84	65.42	67.84	1,368,112	+0.55(+0.82%)
Jul 01, 2022	66.35	67.43	65.80	67.29	1,275,501	+0.80(+1.20%)
Jun 30, 2022	65.98	67.20	65.44	66.49	969,809	-0.47(-0.70%)
Jun 29, 2022	67.73	67.76	66.31	66.96	796,913	-0.72(-1.07%)
Jun 28, 2022	69.44	69.89	67.63	67.68	1,423,646	-1.33(-1.92%)
Jun 27, 2022	68.92	69.44	68.34	69.01	885,371	+0.32(+0.47%)
Jun 24, 2022	67.21	68.70	67.06	68.69	1,242,291	+2.06(+3.08%)
Jun 23, 2022	65.99	66.76	65.35	66.63	1,321,777	+0.78(+1.18%)
Jun 22, 2022	64.98	66.39	64.91	65.86	1,201,388	-0.12(-0.18%)
Jun 21, 2022	65.92	66.71	65.44	65.97	1,002,535	+1.12(+1.73%)
Jun 17, 2022	64.57	65.68	64.22	64.85	2,437,199	+0.56(+0.87%)
Jun 16, 2022	65.89	66.04	63.85	64.29	1,968,414	-3.13(-4.64%)
Jun 15, 2022	67.16	68.27	66.17	67.42	2,358,663	+0.92(+1.39%)
Jun 14, 2022	66.94	67.16	65.79	66.50	1,608,867	-0.21(-0.32%)
Jun 13, 2022	68.10	68.60	66.41	66.71	1,998,239	-3.34(-4.76%)
Jun 10, 2022	70.82	71.20	69.70	70.05	1,417,553	-1.98(-2.75%)
Jun 09, 2022	73.13	73.36	72.00	72.02	1,049,105	-1.52(-2.07%)
Jun 08, 2022	74.30	74.59	73.17	73.55	755,264	-1.11(-1.48%)
Jun 07, 2022	72.90	74.69	72.76	74.65	880,288	+1.14(+1.56%)
Jun 06, 2022	74.04	74.04	73.09	73.51	753,686	+0.27(+0.37%)
Jun 03, 2022	73.25	73.52	72.68	73.24	936,426	-0.57(-0.77%)
Jun 02, 2022	72.18	73.81	72.03	73.81	1,087,367	+1.74(+2.41%)
Jun 01, 2022	72.88	73.10	71.13	72.07	2,332,878	-0.41(-0.56%)
May 31, 2022	73.12	73.27	72.02	72.48	1,685,075	-0.90(-1.23%)
May 27, 2022	71.82	73.39	71.74	73.38	1,513,414	+1.92(+2.69%)
May 26, 2022	70.35	71.90	70.31	71.46	1,499,451	+1.52(+2.18%)
May 25, 2022	68.38	70.32	68.38	69.94	1,459,937	+1.28(+1.86%)
May 24, 2022	69.10	69.15	67.42	68.66	1,715,433	-1.06(-1.52%)
May 23, 2022	69.62	70.00	68.69	69.72	1,636,401	+0.76(+1.10%)
May 20, 2022	69.88	70.00	67.21	68.96	1,800,719	-0.13(-0.18%)
May 19, 2022	68.46	69.94	68.45	69.09	2,129,806	-0.01(-0.01%)
May 18, 2022	70.62	70.95	68.52	69.10	1,501,519	-2.40(-3.36%)
May 17, 2022	70.57	71.52	70.03	71.50	1,550,307	+2.15(+3.10%)
May 16, 2022	69.43	70.19	68.91	69.35	1,792,921	-0.32(-0.46%)
May 13, 2022	68.56	70.18	68.51	69.67	4,041,256	+2.09(+3.10%)
May 12, 2022	66.38	68.17	66.12	67.57	3,588,745	+0.85(+1.28%)
May 11, 2022	68.48	69.70	66.62	66.72	2,752,961	-1.71(-2.49%)
May 10, 2022	69.44	69.98	66.96	68.43	2,746,088	+0.02(+0.03%)
May 09, 2022	70.36	70.65	68.10	68.41	2,799,761	-3.02(-4.22%)
May 06, 2022	72.35	72.53	70.64	71.42	3,088,806	-1.17(-1.62%)
May 05, 2022	74.94	74.94	71.75	72.60	2,165,069	-3.11(-4.11%)
May 04, 2022	74.01	75.83	72.65	75.71	2,354,671	+1.96(+2.66%)
May 03, 2022	73.15	74.13	72.64	73.75	2,374,293	+0.60(+0.82%)