Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	69.92	70.62	69.25	70.54	6,167,044	+1.18(+1.70%)
Oct 30, 2023	69.34	69.88	68.31	69.36	7,278,210	+0.44(+0.63%)
Oct 27, 2023	70.31	70.31	68.69	68.93	12,448,752	-1.12(-1.60%)
Oct 26, 2023	69.08	70.53	69.04	70.05	8,418,666	+1.32(+1.91%)
Oct 25, 2023	69.53	69.79	68.64	68.74	6,465,100	-1.51(-2.15%)
Oct 24, 2023	69.63	70.44	69.62	70.24	5,949,010	+0.89(+1.28%)
Oct 23, 2023	69.39	70.32	69.16	69.35	7,139,126	-0.69(-0.98%)
Oct 20, 2023	70.62	71.07	69.99	70.04	6,072,338	-0.47(-0.67%)
Oct 19, 2023	71.60	72.22	70.37	70.52	8,515,852	-1.71(-2.37%)
Oct 18, 2023	73.24	73.50	72.17	72.23	5,016,914	-1.57(-2.12%)
Oct 17, 2023	73.21	74.76	73.21	73.79	5,601,837	-0.11(-0.14%)
Oct 16, 2023	73.54	74.10	72.79	73.90	4,529,293	+0.87(+1.19%)
Oct 13, 2023	73.56	73.78	72.70	73.03	6,058,210	-0.18(-0.25%)
Oct 12, 2023	74.07	74.15	72.84	73.21	4,578,293	-1.08(-1.46%)
Oct 11, 2023	73.62	74.34	73.48	74.30	6,335,173	+1.27(+1.74%)
Oct 10, 2023	72.70	73.67	72.36	73.03	4,740,144	+0.35(+0.48%)
Oct 09, 2023	71.43	72.95	71.36	72.68	3,977,853	+0.78(+1.09%)
Oct 06, 2023	71.07	72.34	70.38	71.90	6,119,252	+0.19(+0.27%)
Oct 05, 2023	71.15	71.79	70.85	71.71	5,485,622	+0.40(+0.56%)
Oct 04, 2023	70.82	71.32	69.98	71.31	9,122,912	+0.86(+1.22%)
Oct 03, 2023	71.45	71.73	70.23	70.45	7,360,789	-1.40(-1.95%)
Oct 02, 2023	72.95	73.23	71.40	71.85	7,819,131	-1.34(-1.84%)
Sep 29, 2023	73.95	74.27	72.76	73.20	6,853,900	+0.21(+0.29%)
Sep 28, 2023	72.56	73.28	72.41	72.98	6,884,017	+0.69(+0.96%)
Sep 27, 2023	73.04	73.43	71.91	72.29	6,948,653	-0.49(-0.67%)
Sep 26, 2023	73.69	73.84	72.52	72.78	5,449,163	-1.35(-1.82%)
Sep 25, 2023	73.90	74.19	73.87	74.13	4,099,606	-0.07(-0.09%)
Sep 22, 2023	74.79	75.20	74.14	74.20	5,285,666	-0.57(-0.76%)
Sep 21, 2023	76.82	76.94	74.73	74.76	6,473,755	-2.63(-3.40%)
Sep 20, 2023	77.96	78.35	77.38	77.40	3,995,285	+0.07(+0.09%)
Sep 19, 2023	77.55	77.90	77.11	77.33	2,862,640	-0.35(-0.46%)
Sep 18, 2023	78.38	78.38	77.48	77.68	3,254,183	-0.70(-0.89%)
Sep 15, 2023	78.29	78.63	78.08	78.38	3,950,053	-0.30(-0.38%)
Sep 14, 2023	77.72	78.85	77.72	78.68	4,098,271	+1.40(+1.81%)
Sep 13, 2023	78.12	78.20	77.09	77.28	4,163,186	-0.85(-1.09%)
Sep 12, 2023	78.01	78.30	77.62	78.13	3,088,611	-0.04(-0.05%)
Sep 11, 2023	78.27	78.41	77.78	78.17	2,937,028	+0.01(+0.01%)
Sep 08, 2023	78.53	78.74	77.98	78.16	3,462,535	-0.31(-0.39%)
Sep 07, 2023	77.73	78.81	77.73	78.47	5,277,222	+0.49(+0.63%)
Sep 06, 2023	78.04	78.30	77.40	77.98	3,842,407	-0.16(-0.21%)
Sep 05, 2023	78.83	79.00	78.11	78.14	3,734,615	-0.92(-1.16%)
Sep 01, 2023	79.43	79.69	78.85	79.06	3,552,902	+0.13(+0.17%)
Aug 31, 2023	79.52	79.65	78.93	78.93	3,559,339	-0.58(-0.73%)
Aug 30, 2023	79.24	79.72	79.16	79.51	3,175,226	+0.29(+0.36%)
Aug 29, 2023	78.25	79.25	77.97	79.23	3,669,033	+0.95(+1.21%)
Aug 28, 2023	77.86	78.70	77.86	78.28	3,599,357	+0.73(+0.94%)
Aug 25, 2023	77.60	78.09	77.21	77.55	4,438,102	+0.06(+0.07%)
Aug 24, 2023	78.01	78.86	77.42	77.49	4,721,646	-0.30(-0.38%)
Aug 23, 2023	76.84	77.88	76.84	77.79	3,396,912	+1.21(+1.58%)
Aug 22, 2023	76.63	76.88	76.34	76.58	3,528,059	+0.22(+0.29%)
Aug 21, 2023	76.89	76.92	75.73	76.36	3,955,468	-0.71(-0.92%)
Aug 18, 2023	76.28	77.23	76.16	77.07	3,452,018	+0.24(+0.31%)
Aug 17, 2023	77.53	78.03	76.80	76.83	4,247,748	-0.62(-0.80%)
Aug 16, 2023	78.48	78.54	77.40	77.45	3,865,774	-0.97(-1.23%)
Aug 15, 2023	78.69	78.95	78.25	78.42	3,546,809	-0.89(-1.12%)
Aug 14, 2023	79.70	79.70	79.07	79.31	3,524,490	-0.53(-0.66%)
Aug 11, 2023	79.42	79.95	79.17	79.84	3,815,062	+0.12(+0.16%)
Aug 10, 2023	80.19	80.85	79.50	79.71	4,645,898	-0.31(-0.38%)
Aug 09, 2023	79.77	80.46	79.48	80.02	3,089,808	-0.01(-0.01%)
Aug 08, 2023	79.91	80.22	79.26	80.03	4,023,582	-0.52(-0.64%)
Aug 07, 2023	79.76	80.59	79.61	80.55	4,077,343	+1.00(+1.25%)
Aug 04, 2023	79.99	80.70	79.27	79.55	5,373,836	-0.65(-0.81%)
Aug 03, 2023	80.30	80.32	79.13	80.20	6,736,394	-0.88(-1.09%)
Aug 02, 2023	80.87	81.27	80.57	81.08	4,328,354	-0.47(-0.58%)
Aug 01, 2023	81.48	81.84	81.12	81.55	4,847,836	-0.13(-0.16%)
Jul 31, 2023	81.38	82.15	81.12	81.69	6,389,923	+0.53(+0.65%)
Jul 28, 2023	82.20	82.40	81.01	81.16	5,245,836	-0.07(-0.08%)
Jul 27, 2023	83.46	83.66	81.16	81.23	8,360,102	-1.80(-2.17%)
Jul 26, 2023	82.52	83.20	82.48	83.03	7,700,098	+0.37(+0.45%)
Jul 25, 2023	82.94	83.52	82.57	82.66	5,185,625	-0.59(-0.71%)
Jul 24, 2023	82.60	83.33	82.54	83.25	5,208,863	+0.68(+0.82%)
Jul 21, 2023	82.41	82.80	82.20	82.57	4,976,238	+0.38(+0.47%)
Jul 20, 2023	82.14	82.22	81.16	82.19	5,914,887	-0.27(-0.33%)
Jul 19, 2023	82.01	82.83	81.99	82.45	5,598,212	+0.92(+1.13%)
Jul 18, 2023	82.12	82.23	80.84	81.53	4,807,776	-0.45(-0.55%)
Jul 17, 2023	82.31	82.61	81.83	81.98	5,856,136	-0.54(-0.65%)
Jul 14, 2023	82.38	82.58	81.99	82.52	5,863,812	-0.16(-0.20%)
Jul 13, 2023	82.15	82.70	81.69	82.68	5,288,439	+0.53(+0.64%)
Jul 12, 2023	82.82	82.92	82.08	82.16	5,596,027	+0.44(+0.54%)
Jul 11, 2023	80.79	81.76	80.60	81.72	4,215,918	+1.15(+1.43%)
Jul 10, 2023	79.97	80.63	79.75	80.57	4,024,065	+0.34(+0.43%)
Jul 07, 2023	80.00	80.74	79.83	80.22	6,121,890	-0.18(-0.23%)
Jul 06, 2023	79.96	80.49	78.91	80.40	5,854,267	-0.62(-0.77%)
Jul 05, 2023	80.67	81.53	79.93	81.03	6,018,624	+0.18(+0.23%)
Jul 03, 2023	79.93	81.20	79.65	80.84	3,791,226	+0.79(+0.98%)
Jun 30, 2023	80.30	80.49	78.94	80.06	6,010,386	+0.44(+0.55%)
Jun 29, 2023	78.51	79.65	78.24	79.62	5,253,525	+0.88(+1.12%)
Jun 28, 2023	78.55	78.89	78.04	78.74	4,951,471	+0.11(+0.14%)
Jun 27, 2023	77.98	78.84	77.44	78.62	4,059,595	+0.96(+1.23%)
Jun 26, 2023	75.92	77.78	75.81	77.67	3,427,128	+1.75(+2.31%)
Jun 23, 2023	76.51	77.17	75.88	75.92	4,176,172	-1.06(-1.38%)
Jun 22, 2023	78.20	78.26	76.51	76.98	5,398,810	-1.12(-1.43%)
Jun 21, 2023	78.13	78.38	77.53	78.09	4,951,774	-0.47(-0.60%)
Jun 20, 2023	79.22	79.32	78.13	78.57	4,039,121	-0.94(-1.18%)
Jun 16, 2023	79.73	80.23	79.34	79.51	4,831,000	-0.06(-0.07%)
Jun 15, 2023	78.85	79.69	78.33	79.56	4,919,735	+0.42(+0.53%)
Jun 14, 2023	79.17	79.70	78.49	79.15	5,322,759	+0.29(+0.37%)
Jun 13, 2023	78.26	78.95	78.02	78.85	3,898,909	+0.50(+0.64%)
Jun 12, 2023	78.27	78.36	77.64	78.35	4,298,616	+0.02(+0.02%)
Jun 09, 2023	78.81	78.96	78.01	78.33	3,377,044	-0.45(-0.58%)
Jun 08, 2023	78.92	79.05	77.93	78.79	3,270,007	-0.49(-0.62%)
Jun 07, 2023	78.20	79.49	77.83	79.28	4,037,695	+1.43(+1.84%)
Jun 06, 2023	77.49	78.00	76.93	77.85	4,990,825	+0.74(+0.96%)
Jun 05, 2023	77.55	77.98	76.97	77.11	4,620,744	-0.54(-0.70%)
Jun 02, 2023	76.64	77.87	76.49	77.65	5,399,125	+1.85(+2.44%)
Jun 01, 2023	75.70	76.24	74.99	75.80	4,239,631	+0.01(+0.01%)
May 31, 2023	75.21	75.96	74.95	75.79	4,933,290	+0.38(+0.50%)
May 30, 2023	75.39	76.25	75.20	75.41	4,696,560	+0.28(+0.38%)
May 26, 2023	74.40	75.27	74.06	75.13	3,410,051	+0.85(+1.15%)
May 25, 2023	74.65	74.82	73.72	74.28	5,077,938	-0.01(-0.01%)
May 24, 2023	75.49	75.70	74.20	74.29	5,184,239	-1.63(-2.15%)
May 23, 2023	76.46	77.26	75.82	75.92	5,763,242	-0.72(-0.94%)
May 22, 2023	76.24	77.10	75.84	76.64	5,107,697	+0.46(+0.61%)
May 19, 2023	76.64	77.03	75.80	76.17	5,070,090	-0.12(-0.16%)
May 18, 2023	76.34	76.69	75.71	76.29	4,228,470	-0.37(-0.48%)
May 17, 2023	76.12	76.80	75.43	76.66	5,119,021	+1.02(+1.35%)
May 16, 2023	77.39	77.50	75.63	75.64	5,701,012	-1.94(-2.50%)
May 15, 2023	77.85	78.05	77.38	77.58	3,670,542	-0.13(-0.17%)
May 12, 2023	77.88	77.96	77.08	77.72	3,476,685	-0.01(-0.01%)
May 11, 2023	78.03	78.07	77.24	77.72	5,463,225	-0.86(-1.10%)
May 10, 2023	78.60	78.89	77.78	78.59	6,682,964	+0.75(+0.96%)
May 09, 2023	77.79	78.17	76.98	77.84	4,773,162	-0.33(-0.42%)
May 08, 2023	78.45	78.70	77.85	78.17	5,167,813	-0.45(-0.58%)
May 05, 2023	77.79	78.80	77.77	78.62	4,813,872	+1.29(+1.67%)
May 04, 2023	76.66	77.79	76.20	77.34	7,633,326	+0.63(+0.83%)
May 03, 2023	77.38	78.24	76.63	76.70	7,957,252	-0.30(-0.39%)
May 02, 2023	78.13	78.29	76.43	77.00	5,744,723	-1.33(-1.69%)
May 01, 2023	78.93	79.22	78.21	78.33	5,084,719	-0.59(-0.74%)
Apr 28, 2023	78.08	79.31	77.89	78.92	5,650,103	+0.96(+1.23%)
Apr 27, 2023	76.50	78.17	76.37	77.96	6,796,851	+1.72(+2.26%)
Apr 26, 2023	76.82	77.52	76.07	76.24	5,413,374	-0.74(-0.96%)
Apr 25, 2023	77.31	77.58	76.89	76.98	5,412,101	-0.77(-0.99%)
Apr 24, 2023	78.03	78.39	77.14	77.74	3,877,460	-0.29(-0.38%)
Apr 21, 2023	78.06	78.42	77.38	78.04	5,421,841	+0.01(+0.01%)
Apr 20, 2023	78.33	78.42	77.62	78.03	4,860,030	-0.78(-0.99%)
Apr 19, 2023	77.94	78.98	77.66	78.80	3,825,562	+0.46(+0.59%)
Apr 18, 2023	78.61	78.62	77.94	78.34	4,422,260	-0.18(-0.23%)
Apr 17, 2023	76.92	78.54	76.92	78.52	5,434,819	+1.60(+2.08%)
Apr 14, 2023	78.18	78.65	76.33	76.92	5,360,453	-1.21(-1.55%)
Apr 13, 2023	78.43	78.47	77.38	78.13	4,099,658	-0.24(-0.30%)
Apr 12, 2023	79.45	79.56	78.24	78.37	6,249,169	-0.38(-0.48%)
Apr 11, 2023	78.57	79.39	78.26	78.75	5,108,121	+0.33(+0.42%)
Apr 10, 2023	77.69	78.43	77.24	78.42	4,192,714	+0.36(+0.46%)
Apr 06, 2023	77.80	78.10	77.18	78.06	7,397,395	+0.53(+0.68%)
Apr 05, 2023	77.72	78.26	77.41	77.53	7,414,041	-0.42(-0.53%)
Apr 04, 2023	78.21	78.37	77.42	77.94	6,590,049	-0.10(-0.13%)
Apr 03, 2023	78.58	79.22	77.65	78.05	8,003,797	-0.63(-0.79%)
Mar 31, 2023	77.47	78.74	77.35	78.67	6,593,430	+1.65(+2.14%)
Mar 30, 2023	76.76	77.26	76.64	77.02	5,106,450	+0.99(+1.31%)
Mar 29, 2023	75.26	76.12	75.13	76.03	6,717,395	+1.65(+2.22%)
Mar 28, 2023	74.01	74.71	73.73	74.38	4,447,729	-0.18(-0.24%)
Mar 27, 2023	75.09	75.37	74.45	74.56	5,231,904	-0.09(-0.11%)
Mar 24, 2023	72.44	74.66	72.21	74.65	9,531,304	+1.87(+2.56%)
Mar 23, 2023	73.61	74.56	72.52	72.78	6,689,254	-0.46(-0.63%)
Mar 22, 2023	75.64	75.67	73.22	73.24	8,830,706	-2.84(-3.74%)
Mar 21, 2023	76.92	77.12	75.42	76.08	5,356,590	-0.34(-0.44%)
Mar 20, 2023	76.13	76.75	75.45	76.42	6,716,751	+0.86(+1.14%)
Mar 17, 2023	76.99	77.07	75.48	75.56	9,704,910	-1.75(-2.27%)
Mar 16, 2023	76.78	77.69	75.93	77.31	11,006,849	-0.17(-0.22%)
Mar 15, 2023	76.27	77.71	76.25	77.48	10,964,723	-0.06(-0.07%)
Mar 14, 2023	78.10	78.44	76.70	77.53	9,281,948	+0.74(+0.96%)
Mar 13, 2023	75.41	77.81	75.12	76.79	17,364,506	+0.99(+1.31%)
Mar 10, 2023	78.29	78.44	75.40	75.80	11,035,280	-2.60(-3.31%)
Mar 09, 2023	80.37	80.44	78.22	78.40	6,369,167	-1.84(-2.29%)
Mar 08, 2023	79.29	80.71	79.25	80.24	6,130,644	+0.91(+1.15%)
Mar 07, 2023	81.17	81.24	79.16	79.33	6,973,030	-1.89(-2.33%)
Mar 06, 2023	81.92	81.99	81.03	81.22	4,151,046	-0.32(-0.39%)
Mar 03, 2023	80.96	81.72	80.72	81.54	4,842,385	+1.22(+1.52%)
Mar 02, 2023	78.83	80.44	78.72	80.32	5,553,102	+0.93(+1.17%)
Mar 01, 2023	79.84	80.08	78.75	79.39	7,506,135	-1.01(-1.26%)
Feb 28, 2023	80.48	81.46	80.31	80.41	7,740,280	-0.11(-0.14%)
Feb 27, 2023	81.17	81.75	80.17	80.52	5,512,574	+0.12(+0.15%)
Feb 24, 2023	80.91	80.98	79.98	80.40	5,400,196	-1.44(-1.75%)
Feb 23, 2023	81.72	82.05	80.94	81.83	6,476,427	+0.61(+0.75%)
Feb 22, 2023	82.17	82.33	80.86	81.22	4,751,065	-0.74(-0.90%)
Feb 21, 2023	83.12	83.13	81.60	81.96	5,252,140	-1.68(-2.01%)
Feb 17, 2023	83.68	83.91	82.84	83.64	4,583,826	-0.33(-0.39%)
Feb 16, 2023	83.60	84.71	82.94	83.97	4,787,879	-0.83(-0.97%)
Feb 15, 2023	83.94	84.81	83.71	84.80	3,912,580	+0.34(+0.40%)
Feb 14, 2023	84.86	85.51	83.95	84.46	4,496,375	-0.68(-0.79%)
Feb 13, 2023	84.59	85.26	84.50	85.13	3,115,030	+0.75(+0.89%)
Feb 10, 2023	83.72	84.54	83.26	84.38	3,486,422	+0.29(+0.35%)
Feb 09, 2023	85.37	85.86	83.86	84.09	3,097,131	-0.93(-1.09%)
Feb 08, 2023	85.03	85.50	84.72	85.02	5,210,793	-0.40(-0.47%)
Feb 07, 2023	85.21	85.82	84.30	85.42	6,303,461	-0.19(-0.22%)
Feb 06, 2023	85.17	85.71	84.74	85.61	4,037,826	-0.63(-0.73%)
Feb 03, 2023	86.66	86.71	85.17	86.24	5,706,805	-1.65(-1.88%)
Feb 02, 2023	86.72	88.66	86.69	87.89	5,563,629	+1.95(+2.27%)
Feb 01, 2023	84.95	86.52	84.04	85.94	10,434,111	+0.53(+0.62%)
Jan 31, 2023	83.75	85.52	83.61	85.41	5,809,840	+1.75(+2.10%)
Jan 30, 2023	84.06	84.96	83.62	83.66	5,050,684	-1.08(-1.27%)
Jan 27, 2023	83.61	85.06	83.61	84.74	5,300,861	+0.94(+1.12%)
Jan 26, 2023	83.34	83.82	82.89	83.80	4,199,343	+0.93(+1.12%)
Jan 25, 2023	82.46	83.00	82.07	82.87	5,280,835	+0.04(+0.05%)
Jan 24, 2023	82.40	83.18	81.61	82.83	4,061,877	+0.21(+0.25%)
Jan 23, 2023	82.26	83.09	81.74	82.63	5,494,783	+0.38(+0.46%)
Jan 20, 2023	81.31	82.28	80.36	82.25	4,532,201	+0.97(+1.19%)
Jan 19, 2023	81.29	82.20	81.24	81.29	5,007,263	-0.45(-0.55%)
Jan 18, 2023	83.18	83.46	81.59	81.74	6,379,770	-1.21(-1.46%)
Jan 17, 2023	82.83	83.38	82.62	82.95	4,202,402	+0.23(+0.28%)
Jan 13, 2023	82.36	83.04	82.10	82.71	4,428,354	-0.52(-0.62%)
Jan 12, 2023	82.54	83.35	81.73	83.23	6,279,114	+1.04(+1.27%)
Jan 11, 2023	79.94	82.22	79.94	82.19	6,037,354	+2.84(+3.58%)
Jan 10, 2023	79.05	79.35	78.29	79.35	8,572,244	+0.18(+0.23%)
Jan 09, 2023	79.39	80.03	78.83	79.17	6,075,896	+0.03(+0.04%)
Jan 06, 2023	77.45	79.41	77.10	79.14	6,356,305	+2.07(+2.69%)
Jan 05, 2023	78.57	78.57	76.88	77.07	7,291,687	-2.13(-2.69%)
Jan 04, 2023	78.09	79.90	78.01	79.20	7,313,675	+1.75(+2.27%)
Jan 03, 2023	78.01	78.66	76.60	77.44	6,297,268	+0.07(+0.10%)
Dec 30, 2022	77.37	77.71	76.45	77.37	5,222,093	-0.56(-0.72%)
Dec 29, 2022	76.79	78.10	76.57	77.93	5,758,650	+1.67(+2.19%)
Dec 28, 2022	77.74	78.11	76.15	76.26	5,520,700	-1.32(-1.70%)
Dec 27, 2022	77.58	77.83	76.90	77.58	4,223,827	-0.03(-0.04%)
Dec 23, 2022	76.69	77.63	76.35	77.61	3,773,527	+0.68(+0.89%)
Dec 22, 2022	76.61	76.97	75.50	76.93	7,057,208	-0.32(-0.42%)
Dec 21, 2022	77.10	78.08	77.00	77.25	7,678,085	+0.66(+0.86%)
Dec 20, 2022	76.43	77.04	75.71	76.59	7,151,685	-0.19(-0.25%)
Dec 19, 2022	77.69	77.69	76.32	76.79	4,081,883	-0.99(-1.27%)
Dec 16, 2022	79.01	79.01	76.92	77.78	8,829,277	-2.06(-2.58%)
Dec 15, 2022	80.02	80.58	79.40	79.84	5,758,505	-1.08(-1.34%)
Dec 14, 2022	81.42	82.42	80.51	80.92	7,085,322	-0.55(-0.68%)
Dec 13, 2022	82.21	82.75	80.54	81.48	7,421,561	+1.48(+1.85%)
Dec 12, 2022	79.57	80.01	78.67	80.00	5,530,408	+0.61(+0.77%)
Dec 09, 2022	79.28	80.15	79.08	79.39	4,943,699	-0.15(-0.19%)
Dec 08, 2022	79.23	80.26	79.08	79.53	4,318,584	+0.55(+0.70%)
Dec 07, 2022	78.67	79.81	78.51	78.98	6,710,594	+0.16(+0.20%)
Dec 06, 2022	79.74	79.77	78.48	78.82	5,704,838	-0.75(-0.94%)
Dec 05, 2022	80.81	80.81	79.40	79.57	6,469,076	-1.48(-1.83%)
Dec 02, 2022	80.33	81.46	80.00	81.05	4,274,781	-0.24(-0.30%)
Dec 01, 2022	82.06	82.67	80.63	81.29	5,447,877	-0.18(-0.22%)
Nov 30, 2022	79.46	81.52	78.87	81.47	7,649,356	+1.82(+2.29%)
Nov 29, 2022	78.42	79.75	78.17	79.65	6,525,575	+1.29(+1.65%)
Nov 28, 2022	80.05	80.43	78.17	78.35	4,360,036	-2.16(-2.68%)
Nov 25, 2022	80.07	80.52	80.07	80.51	1,647,769	+0.51(+0.64%)
Nov 23, 2022	79.83	80.39	79.35	80.00	4,782,958	+0.06(+0.08%)
Nov 22, 2022	79.84	80.03	79.32	79.93	3,800,052	+0.43(+0.55%)
Nov 21, 2022	78.80	79.57	78.56	79.50	3,790,757	+0.42(+0.53%)
Nov 18, 2022	79.03	79.40	78.29	79.08	4,166,893	+0.99(+1.27%)
Nov 17, 2022	77.66	78.26	77.32	78.09	4,825,716	-0.54(-0.68%)
Nov 16, 2022	79.15	79.45	78.44	78.63	4,603,981	-0.72(-0.91%)
Nov 15, 2022	79.54	79.90	78.51	79.35	5,713,041	+0.85(+1.08%)
Nov 14, 2022	80.02	80.12	78.44	78.50	6,684,544	-1.96(-2.44%)
Nov 11, 2022	80.50	81.29	80.15	80.46	6,434,419	-0.01(-0.01%)
Nov 10, 2022	77.69	80.63	77.65	80.47	8,989,736	+5.48(+7.31%)
Nov 09, 2022	75.58	76.41	74.79	74.98	5,957,518	-0.78(-1.03%)
Nov 08, 2022	75.73	76.57	75.28	75.76	6,031,205	+0.23(+0.31%)
Nov 07, 2022	75.93	76.35	75.02	75.53	5,996,126	+0.00(+0.00%)
Nov 04, 2022	75.10	76.04	74.09	75.53	6,124,705	+1.02(+1.37%)
Nov 03, 2022	73.93	75.08	73.10	74.51	5,656,420	-0.10(-0.14%)
Nov 02, 2022	76.24		74.47	74.61	7,832,237	-2.11(-2.75%)