Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	98.93	99.19	97.56	97.64	6,926,216	-1.88(-1.89%)
Nov 29, 2021	99.53	100.37	98.79	99.53	5,275,688	+0.73(+0.74%)
Nov 26, 2021	100.17	100.17	98.21	98.79	3,842,186	-2.83(-2.78%)
Nov 24, 2021	100.34	101.80	100.10	101.62	3,528,319	+1.22(+1.21%)
Nov 23, 2021	99.81	100.69	99.43	100.40	4,227,416	+0.81(+0.81%)
Nov 22, 2021	100.19	100.47	99.43	99.60	3,664,969	-0.49(-0.49%)
Nov 19, 2021	100.70	100.79	99.72	100.09	3,201,871	-0.59(-0.59%)
Nov 18, 2021	100.81	100.74	100.35	100.69	3,074,877	+0.02(+0.02%)
Nov 17, 2021	100.10	100.81	98.77	100.67	5,102,939	+0.31(+0.31%)
Nov 16, 2021	101.09	101.16	100.13	100.36	3,302,939	-0.67(-0.66%)
Nov 15, 2021	100.49	101.05	100.12	101.03	2,966,411	+0.70(+0.70%)
Nov 12, 2021	100.67	100.70	100.04	100.32	3,491,911	-0.07(-0.07%)
Nov 11, 2021	100.39	100.41	99.71	100.39	2,618,443	+0.16(+0.16%)
Nov 10, 2021	100.39		100.19	100.23	4,396,751	-0.47(-0.46%)
Nov 09, 2021	100.63	100.92	100.40	100.70	2,920,527	+0.17(+0.17%)
Nov 08, 2021	100.96	101.09	99.88	100.52	3,266,214	-0.08(-0.08%)
Nov 05, 2021	101.00	101.78	100.51	100.61	3,508,331	+0.51(+0.51%)
Nov 04, 2021	101.09	101.46	99.68	100.09	3,693,614	-0.96(-0.95%)
Nov 03, 2021	100.78	101.33	100.27	101.05	2,976,955	+0.34(+0.34%)
Nov 02, 2021	100.57	101.10	99.92	100.72	3,723,828	+0.48(+0.47%)
Nov 01, 2021	99.98	100.44	98.60	100.24	6,391,294	+0.49(+0.49%)
Oct 29, 2021	100.44	100.83	99.29	99.75	6,548,794	-1.13(-1.12%)
Oct 28, 2021	99.58	100.90	99.51	100.88	4,024,142	+1.39(+1.40%)
Oct 27, 2021	100.72	100.72	99.48	99.49	3,923,540	-0.85(-0.85%)
Oct 26, 2021	100.26	100.68		100.34	3,215,772	+0.28(+0.27%)
Oct 25, 2021	99.89	100.32	99.16	100.06	2,869,988	+0.32(+0.32%)
Oct 22, 2021	99.41	100.08	99.32	99.75	5,327,361	+0.47(+0.47%)
Oct 21, 2021	99.09	99.32	98.87	99.28	5,301,639	+0.14(+0.14%)
Oct 20, 2021	97.74	99.14	97.68	99.14	6,579,810	+1.54(+1.57%)
Oct 19, 2021	97.98	98.17	97.52	97.60	3,393,785	+0.05(+0.05%)
Oct 18, 2021	96.91	97.88	96.76	97.56	3,743,203	+0.25(+0.25%)
Oct 15, 2021	98.16	98.25	96.88	97.31	3,351,090	-0.07(-0.08%)
Oct 14, 2021	96.77	97.48	96.53	97.39	2,975,593	+1.17(+1.22%)
Oct 13, 2021	95.40	96.25	94.80	96.21	3,784,201	+0.70(+0.73%)
Oct 12, 2021	94.51	95.92	94.26	95.52	4,007,587	+1.23(+1.31%)
Oct 11, 2021	94.06	94.70	93.62	94.28	2,879,645	+0.24(+0.25%)
Oct 08, 2021	94.93	94.95	93.97	94.05	5,789,061	-0.90(-0.94%)
Oct 07, 2021	95.20	96.07	94.82	94.94	4,433,144	+0.26(+0.27%)
Oct 06, 2021	93.41	94.81	92.39	94.69	6,108,650	+0.90(+0.96%)
Oct 05, 2021	94.51	94.59	93.46	93.79	4,715,837	-0.65(-0.69%)
Oct 04, 2021	94.31	94.85	93.85	94.44	6,164,276	+0.02(+0.02%)
Oct 01, 2021	93.71	95.07	93.15	94.42	6,675,052	+1.32(+1.41%)
Sep 30, 2021	94.98	95.09	93.15	93.10	7,674,513	-1.56(-1.65%)
Sep 29, 2021	94.49	95.13	94.31	94.67	6,809,901	+0.70(+0.75%)
Sep 28, 2021	94.06	94.49	93.39	93.96	7,758,030	-0.64(-0.68%)
Sep 27, 2021	95.93	96.58	94.51	94.60	4,712,999	-1.29(-1.35%)
Sep 24, 2021	96.67	97.05	95.67	95.89	5,335,828	-1.04(-1.07%)
Sep 23, 2021	97.40	97.74	96.84	96.93	4,446,749	-0.19(-0.20%)
Sep 22, 2021	96.89	97.71	96.45	97.12	5,115,260	+0.94(+0.97%)
Sep 21, 2021	96.63	97.33	96.17	96.19	4,808,781	+0.05(+0.05%)
Sep 20, 2021	95.66	96.69	94.99	96.14	6,827,515	-0.59(-0.61%)
Sep 17, 2021	97.39	97.88	96.54	96.73	7,661,171	-0.87(-0.89%)
Sep 16, 2021	97.44	98.07	96.88	97.60	3,745,654	+0.08(+0.08%)
Sep 15, 2021	97.33	97.95	96.81	97.52	4,829,990	+0.31(+0.32%)
Sep 14, 2021	97.90	97.94	96.65	97.21	4,232,847	-0.17(-0.18%)
Sep 13, 2021	97.58	98.19	97.11	97.39	6,298,154	+0.65(+0.68%)
Sep 10, 2021	98.25	98.41	96.73	96.73	6,484,061	-1.44(-1.46%)
Sep 09, 2021	99.66	99.77	98.14	98.17	6,843,284	-2.04(-2.03%)
Sep 08, 2021	99.46	100.50	99.21	100.20	4,692,042	+0.50(+0.50%)
Sep 07, 2021	100.59	100.68	98.93	99.70	5,422,146	-1.14(-1.13%)
Sep 03, 2021	100.58	100.97	99.73	100.84	4,906,753	+0.02(+0.02%)
Sep 02, 2021	100.49	100.83	99.68	100.82	5,727,815	+0.53(+0.53%)
Sep 01, 2021	98.95	100.37	98.95	100.29	6,251,003	+1.58(+1.60%)
Aug 31, 2021	97.95	98.83	97.77	98.71	4,631,020	+0.46(+0.47%)
Aug 30, 2021	97.32	98.26	97.08	98.25	3,960,681	+0.97(+1.00%)
Aug 27, 2021	96.61	97.58	96.51	97.28	3,365,193	+1.01(+1.05%)
Aug 26, 2021	96.32	96.58	95.88	96.27	3,178,181	+0.04(+0.04%)
Aug 25, 2021	96.28	96.84	95.85	96.23	3,662,429	-0.06(-0.07%)
Aug 24, 2021	96.85	96.93	95.88	96.29	3,153,827	-0.43(-0.44%)
Aug 23, 2021	97.09	97.29	96.45	96.72	3,561,876	-0.18(-0.19%)
Aug 20, 2021	96.20	97.29	95.66	96.90	3,563,078	+0.48(+0.50%)
Aug 19, 2021	95.48	96.50	95.32	96.42	4,476,460	+0.46(+0.48%)
Aug 18, 2021	96.64	96.69	95.89	95.96	3,782,954	-0.88(-0.91%)
Aug 17, 2021	96.53	96.88	96.00	96.84	3,304,620	-0.10(-0.10%)
Aug 16, 2021	96.97	97.48	96.70	96.94	3,483,434	-0.12(-0.12%)
Aug 13, 2021	96.73	97.17	96.41	97.06	2,861,645	+0.53(+0.55%)
Aug 12, 2021	96.54	96.59	96.09	96.53	3,181,754	+0.21(+0.22%)
Aug 11, 2021	96.15	96.45	95.71	96.32	3,582,634	+0.56(+0.59%)
Aug 10, 2021	96.81	96.82	95.63	95.76	4,147,683	-0.92(-0.95%)
Aug 09, 2021	97.02	97.06	96.50	96.68	3,000,607	-0.52(-0.53%)
Aug 06, 2021	97.51	97.87	97.05	97.19	3,029,217	-0.17(-0.18%)
Aug 05, 2021	96.77	97.39	96.52	97.37	3,624,200	+1.13(+1.17%)
Aug 04, 2021	96.52	96.90	95.88	96.24	4,442,001	-0.30(-0.31%)
Aug 03, 2021	96.60	96.74	95.85	96.54	5,696,608	+0.12(+0.12%)
Aug 02, 2021	97.16	97.88	96.23	96.42	4,498,757	-0.21(-0.22%)
Jul 30, 2021	96.69	97.93	96.59	96.63	4,758,484	+0.13(+0.13%)
Jul 29, 2021	96.83	97.44	96.41	96.50	3,693,084	+0.02(+0.02%)
Jul 28, 2021	96.90	97.09	96.19	96.49	3,934,870	-0.34(-0.35%)
Jul 27, 2021	96.22	96.98	95.83	96.82	3,405,610	+0.55(+0.57%)
Jul 26, 2021	96.14	96.52	95.57	96.28	3,143,457	+0.05(+0.05%)
Jul 23, 2021	95.78	96.34	95.44	96.23	4,541,045	+0.79(+0.83%)
Jul 22, 2021	95.76	95.77	94.95	95.44	4,325,528	-0.76(-0.79%)
Jul 21, 2021	96.39	96.84	96.06	96.20	4,761,840	-0.01(-0.01%)
Jul 20, 2021	94.50	96.59	94.37	96.21	5,500,345	+2.22(+2.36%)
Jul 19, 2021	94.65	94.85	93.27	93.99	5,607,549	-1.75(-1.82%)
Jul 16, 2021	96.15	96.55	95.67	95.74	7,078,897	-0.06(-0.07%)
Jul 15, 2021	95.46	95.91	95.39	95.80	3,289,030	+0.15(+0.16%)
Jul 14, 2021	94.99	95.93	94.78	95.65	3,737,030	+0.66(+0.70%)
Jul 13, 2021	96.09	96.17	94.62	94.98	6,500,595	-1.35(-1.40%)
Jul 12, 2021	95.46	96.41	95.26	96.33	6,190,284	+0.82(+0.86%)
Jul 09, 2021	94.46	95.52	94.21	95.51	6,358,176	+1.55(+1.64%)
Jul 08, 2021	93.39	94.33	93.19	93.97	7,069,311	-0.26(-0.28%)
Jul 07, 2021	93.76	94.54	93.46	94.23	5,594,087	+0.33(+0.35%)
Jul 06, 2021	93.19	94.06	92.54	93.90	4,926,564	+0.68(+0.73%)
Jul 02, 2021	93.30	93.68	92.88	93.22	4,896,830	+0.28(+0.30%)
Jul 01, 2021	92.76	93.66	92.28	92.94	7,140,072	+0.40(+0.43%)
Jun 30, 2021	93.04	93.55	92.44	92.54	7,681,975	-0.49(-0.53%)
Jun 29, 2021	93.43	93.82	92.97	93.03	4,154,705	-0.25(-0.27%)
Jun 28, 2021	93.72	93.78	92.45	93.28	4,334,616	-0.27(-0.29%)
Jun 25, 2021	92.96	93.65	92.80	93.56	3,012,946	+0.63(+0.68%)
Jun 24, 2021	93.48	93.48	92.42	92.93	3,551,983	-0.20(-0.22%)
Jun 23, 2021	93.29	93.65	93.07	93.13	4,079,905	-0.16(-0.17%)
Jun 22, 2021	93.78	93.89	93.23	93.29	3,421,103	-0.49(-0.52%)
Jun 21, 2021	92.35	94.07	91.89	93.78	4,068,776	+1.90(+2.06%)
Jun 18, 2021	93.00	93.38	91.89	91.89	5,935,538	-1.59(-1.70%)
Jun 17, 2021	93.35	93.61	92.85	93.47	5,599,942	-0.12(-0.13%)
Jun 16, 2021	94.40	94.83	93.42	93.59	4,983,457	-0.61(-0.65%)
Jun 15, 2021	95.14	95.23	94.21	94.21	4,541,702	-1.02(-1.07%)
Jun 14, 2021	94.86	95.23	94.70	95.23	3,911,827	+0.37(+0.39%)
Jun 11, 2021	95.25	95.35	94.39	94.86	3,627,072	-0.38(-0.40%)
Jun 10, 2021	94.65	95.48	94.37	95.23	4,442,148	+0.68(+0.72%)
Jun 09, 2021	94.70	94.97	94.52	94.56	3,592,614	+0.13(+0.13%)
Jun 08, 2021	93.89	94.68	93.78	94.43	4,359,963	+0.78(+0.83%)
Jun 07, 2021	92.74	94.06	92.72	93.65	5,287,682	+1.09(+1.18%)
Jun 04, 2021	92.98	92.98	92.15	92.56	3,457,665	+0.05(+0.05%)
Jun 03, 2021	92.75	92.75	92.08	92.52	4,638,378	-0.34(-0.37%)
Jun 02, 2021	92.13	92.96	91.72	92.86	4,925,533	+1.07(+1.17%)
Jun 01, 2021	90.60	91.80	90.28	91.79	4,857,637	+1.62(+1.80%)
May 28, 2021	90.14	90.42	89.87	90.16	3,777,427	+0.54(+0.60%)
May 27, 2021	90.11	90.12	89.51	89.62	4,833,379	-0.21(-0.23%)
May 26, 2021	89.59	90.33	89.41	89.83	5,005,166	+0.40(+0.44%)
May 25, 2021	89.62	89.82	89.07	89.43	4,700,774	-0.03(-0.03%)
May 24, 2021	88.75	89.79	88.67	89.46	3,867,793	+1.10(+1.25%)
May 21, 2021	88.66	88.83	88.15	88.36	3,345,512	-0.09(-0.10%)
May 20, 2021	87.48	88.73	87.24	88.45	2,732,507	+0.98(+1.13%)
May 19, 2021	87.07	87.46	86.17	87.46	3,990,729	-0.28(-0.32%)
May 18, 2021	87.74	88.31	87.20	87.74	3,721,972	+0.02(+0.02%)
May 17, 2021	87.60	87.91	87.28	87.72	3,678,235	+0.09(+0.10%)
May 14, 2021	87.07	87.94	86.94	87.63	4,361,038	+1.03(+1.19%)
May 13, 2021	85.76	87.22	85.70	86.60	5,670,967	+1.11(+1.30%)
May 12, 2021	87.51	87.67	85.43	85.49	5,097,161	-2.22(-2.53%)
May 11, 2021	88.08	88.08	86.98	87.72	4,472,143	-1.12(-1.26%)
May 10, 2021	89.19	89.88	88.83	88.83	3,806,870	-0.03(-0.03%)
May 07, 2021	87.77	88.92	87.62	88.86	6,519,336	+1.16(+1.32%)
May 06, 2021	87.28	87.78	86.89	87.71	6,258,463	+0.49(+0.56%)
May 05, 2021	87.62	88.55	86.87	87.22	6,782,645	-1.47(-1.66%)
May 04, 2021	88.85	89.57	88.18	88.69	7,144,167	-0.58(-0.65%)
May 03, 2021	89.87	89.87	89.07	89.27	7,581,754	-0.17(-0.19%)
Apr 30, 2021	88.82	89.64	88.65	89.44	4,842,710	+0.35(+0.40%)
Apr 29, 2021	88.92	89.48	88.49	89.09	3,676,848	+0.76(+0.86%)
Apr 28, 2021	88.74	88.86	88.28	88.33	3,887,477	-0.19(-0.21%)
Apr 27, 2021	88.79	88.82	88.29	88.52	3,424,327	-0.01(-0.01%)
Apr 26, 2021	88.55	89.05	88.32	88.53	5,987,289	+0.26(+0.30%)
Apr 23, 2021	87.95	88.45	87.69	88.27	5,804,827	+0.51(+0.59%)
Apr 22, 2021	88.22	88.58	87.55	87.75	3,552,928	-0.48(-0.54%)
Apr 21, 2021	87.76	88.37	87.44	88.23	4,882,131	+0.58(+0.66%)
Apr 20, 2021	86.80	87.81	86.77	87.65	5,504,341	+0.71(+0.82%)
Apr 19, 2021	86.81	86.94	86.21	86.94	3,193,721	+0.17(+0.20%)
Apr 16, 2021	86.89	87.02	86.47	86.77	4,158,870	+0.19(+0.22%)
Apr 15, 2021	85.61	86.58	85.43	86.58	7,197,292	+1.49(+1.75%)
Apr 14, 2021	85.62	86.06	84.97	85.09	5,061,497	-0.45(-0.53%)
Apr 13, 2021	84.99	85.65	84.88	85.54	4,403,454	+0.42(+0.50%)
Apr 12, 2021	84.79	85.12	84.08	85.12	3,133,214	+0.50(+0.59%)
Apr 09, 2021	84.85	84.96	84.42	84.62	5,950,169	-0.10(-0.12%)
Apr 08, 2021	85.06	85.37	84.64	84.72	5,577,128	-0.32(-0.37%)
Apr 07, 2021	84.99	85.30	84.29	85.03	3,366,068	+0.06(+0.07%)
Apr 06, 2021	84.81	84.98	84.39	84.97	5,662,217	+0.22(+0.26%)
Apr 05, 2021	85.00	85.00	83.93	84.75	4,697,223	+0.33(+0.38%)
Apr 01, 2021	83.36	84.47	83.05	84.43	6,049,871	+1.51(+1.82%)
Mar 31, 2021	83.43	83.84	82.59	82.92	4,908,063	-0.51(-0.61%)
Mar 30, 2021	83.19	83.66	83.08	83.43	6,449,637	+0.11(+0.13%)
Mar 29, 2021	83.63	83.90	82.58	83.32	5,668,087	-0.49(-0.58%)
Mar 26, 2021	82.43	83.85	82.29	83.81	4,281,503	+1.77(+2.16%)
Mar 25, 2021	81.09	82.23	80.19	82.04	4,673,673	+0.83(+1.02%)
Mar 24, 2021	81.71	82.36	81.21	81.21	4,618,125	-0.46(-0.56%)
Mar 23, 2021	81.76	82.30	81.21	81.67	3,305,399	-0.12(-0.14%)
Mar 22, 2021	81.22	81.98	80.95	81.78	2,983,217	+0.57(+0.71%)
Mar 19, 2021	82.46	82.67	81.14	81.21	4,935,563	-1.12(-1.36%)
Mar 18, 2021	82.84	82.92	82.05	82.33	3,895,857	-0.84(-1.01%)
Mar 17, 2021	82.95	83.21	82.18	83.18	4,081,061	+0.07(+0.09%)
Mar 16, 2021	83.45	83.64	82.74	83.10	3,479,437	-0.34(-0.41%)
Mar 15, 2021	82.41	83.64	81.99	83.44	6,715,519	+1.22(+1.48%)
Mar 12, 2021	80.83	82.26	80.80	82.22	3,635,874	+1.36(+1.68%)
Mar 11, 2021	80.50	81.34	80.01	80.87	4,267,622	+0.93(+1.17%)
Mar 10, 2021	79.39	80.44	79.11	79.94	3,821,674	+0.79(+1.00%)
Mar 09, 2021	79.09	79.76	79.04	79.15	4,315,770	+0.52(+0.66%)
Mar 08, 2021	78.28	79.45	77.71	78.63	5,374,179	+0.67(+0.86%)
Mar 05, 2021	77.70	78.22	75.78	77.95	7,985,106	+0.84(+1.09%)
Mar 04, 2021	78.15	78.57	76.18	77.11	7,641,804	-0.89(-1.14%)
Mar 03, 2021	78.41	78.72	77.83	78.00	6,943,615	-0.45(-0.57%)
Mar 02, 2021	79.24	79.24	77.93	78.45	5,253,332	-0.76(-0.96%)
Mar 01, 2021	79.76	80.47	79.12	79.21	5,386,467	+0.35(+0.44%)
Feb 26, 2021	80.33	80.34	78.77	78.86	7,264,840	-1.17(-1.46%)
Feb 25, 2021	81.49	82.07	79.48	80.03	8,408,616	-1.56(-1.91%)
Feb 24, 2021	80.98	81.83	80.78	81.59	3,957,058	+0.62(+0.76%)
Feb 23, 2021	80.66	81.19	80.46	80.97	4,878,655	+0.50(+0.62%)
Feb 22, 2021	79.60	80.81	79.43	80.47	3,892,238	+0.66(+0.83%)
Feb 19, 2021	79.63	80.28	79.42	79.80	4,647,300	+0.46(+0.58%)
Feb 18, 2021	79.40	79.68	79.20	79.34	3,626,475	-0.34(-0.43%)
Feb 17, 2021	79.60	79.81	79.20	79.68	3,275,408	-0.10(-0.12%)
Feb 16, 2021	80.70	80.74	79.34	79.78	3,091,619	-0.62(-0.77%)
Feb 12, 2021	80.18	80.48	79.79	80.40	2,559,820	+0.02(+0.02%)
Feb 11, 2021	80.36	80.85	79.91	80.38	4,141,775	+0.17(+0.21%)
Feb 10, 2021	80.20	80.86	79.86	80.21	3,809,376	+0.43(+0.54%)
Feb 09, 2021	79.65	79.99	79.33	79.78	2,806,743	+0.28(+0.35%)
Feb 08, 2021	79.36	79.50	78.79	79.50	3,580,092	+0.43(+0.54%)
Feb 05, 2021	79.13	79.23	78.80	79.07	2,879,059	+0.28(+0.35%)
Feb 04, 2021	78.28	79.24	78.17	78.80	4,588,861	+0.54(+0.69%)
Feb 03, 2021	78.50	78.51	77.18	78.26	5,737,055	-0.20(-0.25%)
Feb 02, 2021	78.49	78.74	77.79	78.45	4,289,695	+0.47(+0.60%)
Feb 01, 2021	76.71	78.04	75.76	77.99	6,851,450	+1.74(+2.28%)
Jan 29, 2021	76.70	77.47	75.84	76.25	8,189,910	-0.89(-1.15%)
Jan 28, 2021	76.74	78.00	76.49	77.14	6,949,015	+0.41(+0.54%)
Jan 27, 2021	77.52	78.24	76.35	76.72	6,582,172	-1.38(-1.77%)
Jan 26, 2021	77.73	78.36	77.59	78.10	5,243,856	+0.55(+0.71%)
Jan 25, 2021	76.95	78.15	76.52	77.56	8,713,279	+0.58(+0.76%)
Jan 22, 2021	76.40	77.10	76.21	76.97	5,875,230	+0.18(+0.23%)
Jan 21, 2021	76.94	76.95	76.13	76.79	4,694,645	-0.37(-0.48%)
Jan 20, 2021	75.78	77.51	75.50	77.16	5,792,308	+1.44(+1.91%)
Jan 19, 2021	76.41	76.44	75.38	75.72	6,142,772	-0.22(-0.28%)
Jan 15, 2021	74.90	76.17	74.65	75.93	4,390,126	+0.86(+1.15%)
Jan 14, 2021	74.88	75.58	74.60	75.07	6,536,724	+0.44(+0.59%)
Jan 13, 2021	73.79	74.78	73.78	74.63	10,056,267	+0.90(+1.22%)
Jan 12, 2021	73.46	73.80	72.90	73.73	8,755,189	+0.17(+0.23%)
Jan 11, 2021	74.07	74.51	73.30	73.56	7,315,274	-0.99(-1.32%)
Jan 08, 2021	74.07	74.81	73.94	74.55	5,495,151	+0.72(+0.97%)
Jan 07, 2021	74.04	74.08	73.37	73.83	4,533,335	-0.14(-0.19%)
Jan 06, 2021	73.82	74.46	73.35	73.98	7,265,144	+0.13(+0.17%)
Jan 05, 2021	73.74	74.37	73.71	73.85	5,341,447	+0.11(+0.15%)
Jan 04, 2021	76.46	76.53	73.65	73.74	5,917,388	-2.48(-3.25%)
Dec 31, 2020		76.22	76.22	76.22	4,452,623	+0.73(+0.96%)
Dec 30, 2020	75.27	76.09	75.13	75.49	4,452,623	+0.41(+0.55%)
Dec 29, 2020	76.00	76.41	75.00	75.08	4,323,508	-0.65(-0.85%)
Dec 28, 2020	75.65	75.84	75.21	75.73	6,301,349	+0.45(+0.60%)
Dec 24, 2020	74.92	75.30	74.69	75.28	1,742,278	+0.65(+0.88%)
Dec 23, 2020	75.40	75.90	74.56	74.62	4,141,930	-0.49(-0.65%)
Dec 22, 2020	74.63	75.18	74.29	75.11	3,202,903	+0.52(+0.70%)
Dec 21, 2020	73.93	74.64	73.62	74.59	5,653,736	-0.42(-0.57%)
Dec 18, 2020	76.63	76.64	74.55	75.01	4,515,663	-1.54(-2.01%)
Dec 17, 2020	76.19	76.62	75.89	76.55	3,783,163	+0.73(+0.97%)
Dec 16, 2020	75.95	76.36	75.44	75.82	3,871,968	+0.09(+0.12%)
Dec 15, 2020	74.63	75.75	74.06	75.73	3,246,779	+1.52(+2.05%)
Dec 14, 2020	75.15	75.68	74.16	74.21	4,228,939	-0.33(-0.44%)
Dec 11, 2020	74.24	74.70	73.81	74.54	4,578,953	-0.07(-0.09%)
Dec 10, 2020	74.53	75.09	74.33	74.61	4,232,061	-0.33(-0.44%)
Dec 09, 2020	75.56	75.65	74.44	74.93	5,688,213	-0.47(-0.62%)
Dec 08, 2020	75.33	75.80	75.30	75.40	2,998,165	-0.27(-0.35%)
Dec 07, 2020	76.14	76.39	75.38	75.67	2,967,083	-0.66(-0.87%)
Dec 04, 2020	75.51	76.35	75.51	76.33	3,456,830	+1.15(+1.53%)
Dec 03, 2020	74.72	75.56	74.61	75.18	3,833,915	+0.63(+0.84%)
Dec 02, 2020	74.98	75.42	74.48	74.55	4,232,674	-0.59(-0.79%)