ESG U.S. Stock Vanguard ETF (NY: ESGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	80.65	80.88	80.29	80.83	296,832	+0.22(+0.27%)
Nov 29, 2023	80.92	81.25	80.53	80.61	122,322	+0.13(+0.16%)
Nov 28, 2023	80.35	80.72	80.19	80.48	171,912	+0.01(+0.01%)
Nov 27, 2023	80.47	80.68	80.34	80.47	238,639	-0.05(-0.06%)
Nov 24, 2023	80.46	80.56	80.39	80.52	58,493	+0.03(+0.04%)
Nov 22, 2023	80.49	80.77	80.32	80.49	150,132	+0.37(+0.46%)
Nov 21, 2023	80.17	80.32	79.94	80.12	303,328	-0.30(-0.37%)
Nov 20, 2023	79.64	80.52	79.62	80.42	268,630	+0.74(+0.93%)
Nov 17, 2023	79.65	79.80	79.45	79.68	211,653	+0.09(+0.11%)
Nov 16, 2023	79.41	79.67	79.23	79.59	163,454	+0.09(+0.11%)
Nov 15, 2023	79.54	79.89	79.32	79.50	134,136	+0.15(+0.19%)
Nov 14, 2023	78.72	79.57	78.72	79.35	184,475	+1.76(+2.27%)
Nov 13, 2023	77.36	77.75	77.20	77.59	197,932	-0.08(-0.10%)
Nov 10, 2023	76.72	77.70	76.50	77.67	161,800	+1.23(+1.61%)
Nov 09, 2023	77.32	77.32	76.35	76.44	258,228	-0.70(-0.91%)
Nov 08, 2023	77.19	77.29	76.72	77.14	278,417	+0.09(+0.12%)
Nov 07, 2023	76.59	77.18	76.51	77.05	193,560	+0.42(+0.55%)
Nov 06, 2023	76.58	76.68	76.22	76.63	277,928	+0.17(+0.22%)
Nov 03, 2023	75.96	76.74	75.96	76.46	132,181	+0.92(+1.22%)
Nov 02, 2023	74.82	75.56	74.82	75.54	188,733	+1.46(+1.97%)
Nov 01, 2023	73.43	74.19	73.32	74.08	385,999	+0.82(+1.12%)
Oct 31, 2023	72.82	73.35	72.54	73.26	192,801	+0.46(+0.63%)
Oct 30, 2023	72.48	72.99	72.23	72.80	242,087	+0.85(+1.18%)
Oct 27, 2023	72.60	72.65	71.72	71.95	171,271	-0.23(-0.32%)
Oct 26, 2023	72.88	73.12	72.00	72.18	209,694	-0.94(-1.29%)
Oct 25, 2023	74.05	74.05	73.00	73.12	176,294	-1.24(-1.67%)
Oct 24, 2023	74.12	74.58	73.81	74.36	171,973	+0.57(+0.77%)
Oct 23, 2023	73.54	74.52	73.35	73.79	155,518	-0.10(-0.14%)
Oct 20, 2023	74.68	74.84	73.85	73.89	198,036	-0.93(-1.24%)
Oct 19, 2023	75.71	75.98	74.66	74.82	388,649	-0.70(-0.93%)
Oct 18, 2023	76.33	76.52	75.38	75.52	130,829	-1.23(-1.60%)
Oct 17, 2023	76.04	77.16	76.04	76.75	142,995	+0.04(+0.05%)
Oct 16, 2023	76.21	76.90	76.06	76.71	137,899	+0.89(+1.17%)
Oct 13, 2023	76.66	76.79	75.55	75.82	286,189	-0.58(-0.76%)
Oct 12, 2023	77.08	77.15	76.00	76.40	135,529	-0.61(-0.79%)
Oct 11, 2023	76.88	77.04	76.44	77.01	83,986	+0.37(+0.48%)
Oct 10, 2023	76.32	77.13	76.32	76.64	145,040	+0.44(+0.58%)
Oct 09, 2023	75.38	76.28	75.23	76.20	189,426	+0.36(+0.47%)
Oct 06, 2023	74.35	76.12	74.30	75.84	231,335	+0.98(+1.31%)
Oct 05, 2023	74.78	75.02	74.28	74.86	89,741	-0.05(-0.07%)
Oct 04, 2023	74.23	75.02	74.10	74.91	175,217	+0.74(+1.00%)
Oct 03, 2023	74.94	75.14	73.90	74.17	328,867	-1.17(-1.55%)
Oct 02, 2023	75.20	75.65	74.87	75.34	183,602	+0.12(+0.16%)
Sep 29, 2023	75.93	76.00	75.03	75.22	221,975	-0.09(-0.12%)
Sep 28, 2023	74.61	75.61	74.59	75.31	124,775	+0.61(+0.82%)
Sep 27, 2023	75.00	75.01	74.05	74.70	104,096	+0.05(+0.07%)
Sep 26, 2023	75.45	75.45	74.55	74.65	248,641	-1.15(-1.52%)
Sep 25, 2023	75.24	75.81	75.44	75.80	368,761	+0.27(+0.36%)
Sep 22, 2023	75.85	76.21	75.47	75.53	121,157	-0.13(-0.17%)
Sep 21, 2023	76.42	76.45	75.65	75.66	241,730	-1.34(-1.74%)
Sep 20, 2023	78.15	78.15	77.00	77.00	203,127	-0.76(-0.98%)
Sep 19, 2023	77.69	77.89	77.30	77.76	182,486	-0.20(-0.26%)
Sep 18, 2023	77.99	78.16	77.77	77.96	134,133	-0.05(-0.06%)
Sep 15, 2023	78.79	78.79	77.89	78.01	149,456	-1.25(-1.58%)
Sep 14, 2023	79.02	79.38	78.74	79.26	144,751	+0.69(+0.88%)
Sep 13, 2023	78.50	78.81	78.31	78.57	129,565	+0.02(+0.03%)
Sep 12, 2023	78.85	79.00	78.50	78.55	69,485	-0.59(-0.75%)
Sep 11, 2023	79.02	79.19	78.76	79.14	147,845	+0.66(+0.84%)
Sep 08, 2023	78.47	78.77	78.34	78.48	91,237	+0.06(+0.08%)
Sep 07, 2023	78.08	78.53	78.00	78.42	102,774	-0.34(-0.43%)
Sep 06, 2023	79.21	79.25	78.32	78.76	244,212	-0.59(-0.74%)
Sep 05, 2023	79.65	79.65	79.20	79.35	197,854	-0.30(-0.38%)
Sep 01, 2023	79.98	80.06	79.44	79.65	215,775	+0.17(+0.21%)
Aug 31, 2023	79.73	79.96	79.48	79.48	185,444	-0.07(-0.09%)
Aug 30, 2023	79.19	79.66	79.12	79.55	218,025	+0.38(+0.48%)
Aug 29, 2023	77.86	79.23	77.85	79.17	179,897	+1.28(+1.64%)
Aug 28, 2023	77.82	78.00	77.58	77.89	109,757	+0.54(+0.70%)
Aug 25, 2023	77.14	77.61	76.49	77.35	707,187	+0.44(+0.57%)
Aug 24, 2023	78.44	78.45	76.90	76.91	177,679	-1.13(-1.45%)
Aug 23, 2023	77.21	78.17	77.21	78.04	168,724	+0.98(+1.27%)
Aug 22, 2023	77.67	77.67	76.97	77.06	131,685	-0.20(-0.26%)
Aug 21, 2023	76.88	77.41	76.55	77.26	213,661	+0.65(+0.85%)
Aug 18, 2023	75.96	76.84	75.93	76.61	197,698	+0.03(+0.04%)
Aug 17, 2023	77.53	77.64	76.54	76.58	283,125	-0.85(-1.10%)
Aug 16, 2023	77.95	78.20	77.42	77.43	99,869	-0.63(-0.81%)
Aug 15, 2023	78.60	78.69	77.94	78.06	110,562	-0.84(-1.06%)
Aug 14, 2023	78.23	78.91	78.14	78.90	112,702	+0.50(+0.64%)
Aug 11, 2023	78.20	78.64	78.09	78.40	215,702	-0.17(-0.22%)
Aug 10, 2023	78.93	79.63	78.33	78.57	187,521	+0.07(+0.09%)
Aug 09, 2023	79.21	79.24	78.38	78.50	125,423	-0.67(-0.85%)
Aug 08, 2023	79.15	79.26	78.55	79.17	124,330	-0.51(-0.64%)
Aug 07, 2023	79.34	79.69	79.12	79.68	204,506	+0.65(+0.82%)
Aug 04, 2023	79.76	80.09	78.92	79.03	135,767	-0.33(-0.42%)
Aug 03, 2023	79.11	79.69	79.09	79.36	156,979	-0.27(-0.33%)
Aug 02, 2023	80.26	80.37	79.45	79.63	225,196	-1.22(-1.51%)
Aug 01, 2023	80.85	80.95	80.64	80.85	424,872	-0.25(-0.31%)
Jul 31, 2023	81.03	81.21	80.83	81.10	267,709	+0.15(+0.19%)
Jul 28, 2023	80.64	81.04	80.61	80.95	272,329	+0.94(+1.17%)
Jul 27, 2023	81.31	81.39	79.83	80.01	269,532	-0.57(-0.71%)
Jul 26, 2023	80.43	80.85	80.19	80.58	160,709	+0.03(+0.04%)
Jul 25, 2023	80.36	80.80	80.36	80.55	123,539	+0.27(+0.34%)
Jul 24, 2023	80.19	80.42	80.02	80.28	208,100	+0.20(+0.25%)
Jul 21, 2023	80.50	80.52	80.06	80.08	158,376	+0.00(+0.00%)
Jul 20, 2023	80.74	80.84	79.97	80.08	142,918	-0.96(-1.18%)
Jul 19, 2023	81.00	81.30	80.88	81.04	265,874	+0.20(+0.25%)
Jul 18, 2023	80.08	80.94	80.02	80.84	142,470	+0.70(+0.87%)
Jul 17, 2023	79.76	80.27	79.75	80.14	93,883	+0.46(+0.58%)
Jul 14, 2023	79.87	80.10	79.58	79.68	187,545	-0.02(-0.03%)
Jul 13, 2023	79.32	79.86	79.28	79.70	529,355	+0.82(+1.04%)
Jul 12, 2023	78.91	79.19	78.72	78.88	307,028	+0.62(+0.79%)
Jul 11, 2023	77.87	78.35	77.73	78.26	253,195	+0.55(+0.71%)
Jul 10, 2023	77.36	77.74	77.35	77.71	164,760	+0.22(+0.28%)
Jul 07, 2023	77.64	78.19	77.44	77.49	186,776	-0.13(-0.17%)
Jul 06, 2023	77.63	77.69	77.11	77.62	412,759	-0.68(-0.87%)
Jul 05, 2023	78.05	78.46	78.05	78.30	461,543	-0.18(-0.23%)
Jul 03, 2023	78.39	78.49	78.21	78.48	107,815	+0.13(+0.17%)
Jun 30, 2023	78.05	78.50	77.87	78.35	130,301	+0.91(+1.18%)
Jun 29, 2023	77.08	77.47	77.00	77.44	81,396	+0.32(+0.41%)
Jun 28, 2023	77.01	77.37	76.76	77.12	183,690	+0.07(+0.09%)
Jun 27, 2023	76.22	77.18	76.22	77.05	223,894	+0.95(+1.25%)
Jun 26, 2023	76.34	76.80	76.06	76.10	212,222	-0.37(-0.48%)
Jun 23, 2023	76.59	76.85	76.39	76.47	197,462	-0.65(-0.84%)
Jun 22, 2023	76.74	77.15	76.55	77.12	383,712	+0.32(+0.42%)
Jun 21, 2023	77.29	77.29	76.69	76.80	138,543	-0.57(-0.74%)
Jun 20, 2023	77.50	77.53	76.92	77.37	325,764	-0.28(-0.36%)
Jun 16, 2023	78.40	78.40	77.61	77.65	335,524	-0.55(-0.70%)
Jun 15, 2023	77.06	78.42	77.03	78.20	179,006	+0.93(+1.20%)
Jun 14, 2023	77.18	77.52	76.58	77.27	237,607	+0.14(+0.18%)
Jun 13, 2023	77.00	77.21	76.79	77.13	203,159	+0.56(+0.73%)
Jun 12, 2023	75.97	76.58	75.90	76.57	107,568	+0.85(+1.12%)
Jun 09, 2023	75.83	76.17	75.58	75.72	153,412	+0.10(+0.13%)
Jun 08, 2023	75.26	75.70	74.96	75.62	189,960	+0.46(+0.61%)
Jun 07, 2023	75.75	75.93	75.10	75.16	278,861	-0.49(-0.65%)
Jun 06, 2023	75.38	75.74	75.25	75.65	244,104	+0.28(+0.37%)
Jun 05, 2023	75.51	75.83	75.24	75.37	179,033	-0.21(-0.28%)
Jun 02, 2023	75.03	75.66	74.89	75.58	252,730	+1.12(+1.50%)
Jun 01, 2023	73.74	74.64	73.49	74.46	135,521	+0.73(+0.99%)
May 31, 2023	73.88	73.89	73.36	73.73	197,215	-0.32(-0.43%)
May 30, 2023	74.64	74.64	73.86	74.05	237,023	+0.05(+0.07%)
May 26, 2023	73.04	74.16	73.04	74.00	132,909	+1.10(+1.51%)
May 25, 2023	72.96	73.15	72.52	72.90	193,944	+0.71(+0.98%)
May 24, 2023	72.39	72.49	71.94	72.19	133,063	-0.60(-0.82%)
May 23, 2023	73.25	73.51	72.70	72.79	296,256	-0.83(-1.13%)
May 22, 2023	73.42	73.85	73.36	73.62	162,261	+0.13(+0.18%)
May 19, 2023	73.75	73.90	73.30	73.49	137,216	-0.25(-0.34%)
May 18, 2023	72.85	73.77	72.83	73.74	249,250	+0.81(+1.11%)
May 17, 2023	72.38	72.99	72.02	72.93	152,204	+0.94(+1.31%)
May 16, 2023	72.14	72.32	71.98	71.99	152,392	-0.41(-0.57%)
May 15, 2023	72.13	72.48	71.94	72.40	313,890	+0.29(+0.40%)
May 12, 2023	72.40	72.44	71.65	72.11	516,874	-0.11(-0.15%)
May 11, 2023	72.18	72.29	71.85	72.22	229,830	-0.06(-0.08%)
May 10, 2023	72.32	72.53	71.63	72.28	168,663	+0.42(+0.58%)
May 09, 2023	71.89	72.03	71.79	71.86	182,462	-0.33(-0.46%)
May 08, 2023	72.10	72.26	71.92	72.19	181,990	+0.08(+0.11%)
May 05, 2023	71.36	72.32	71.36	72.11	197,759	+1.34(+1.89%)
May 04, 2023	71.00	71.08	70.55	70.77	135,584	-0.47(-0.66%)
May 03, 2023	71.70	72.28	71.23	71.24	193,992	-0.42(-0.59%)
May 02, 2023	72.25	72.25	71.17	71.66	196,965	-0.75(-1.04%)
May 01, 2023	72.39	72.76	72.36	72.41	195,848	-0.05(-0.07%)
Apr 28, 2023	71.73	72.47	71.72	72.46	442,014	+0.59(+0.82%)
Apr 27, 2023	70.91	71.89	70.83	71.87	252,353	+1.48(+2.10%)
Apr 26, 2023	70.85	71.03	70.32	70.39	158,896	-0.19(-0.27%)
Apr 25, 2023	71.51	71.54	70.54	70.58	405,656	-1.22(-1.70%)
Apr 24, 2023	71.80	72.02	71.48	71.80	115,999	-0.05(-0.07%)
Apr 21, 2023	71.84	71.97	71.50	71.85	286,186	+0.09(+0.13%)
Apr 20, 2023	71.69	72.16	71.55	71.76	244,781	-0.43(-0.60%)
Apr 19, 2023	71.84	72.36	71.80	72.19	153,704	-0.03(-0.04%)
Apr 18, 2023	72.50	72.54	71.97	72.22	112,330	+0.06(+0.08%)
Apr 17, 2023	71.85	72.16	71.66	72.16	320,986	+0.27(+0.38%)
Apr 14, 2023	71.99	72.40	71.43	71.89	213,426	-0.16(-0.22%)
Apr 13, 2023	71.24	72.10	71.24	72.05	130,612	+1.05(+1.48%)
Apr 12, 2023	71.83	71.90	70.92	71.00	179,754	-0.37(-0.52%)
Apr 11, 2023	71.40	71.66	71.24	71.37	159,362	-0.02(-0.03%)
Apr 10, 2023	70.74	71.39	70.60	71.39	196,111	+0.11(+0.15%)
Apr 06, 2023	70.79	71.30	70.51	71.28	162,639	+0.33(+0.47%)
Apr 05, 2023	71.26	71.26	70.64	70.95	147,774	-0.42(-0.59%)
Apr 04, 2023	71.94	71.95	71.15	71.37	140,425	-0.41(-0.57%)
Apr 03, 2023	71.48	71.84	71.28	71.78	201,594	+0.07(+0.10%)
Mar 31, 2023	70.76	71.80	70.76	71.71	135,367	+1.08(+1.53%)
Mar 30, 2023	70.68	70.76	70.28	70.63	240,737	+0.45(+0.64%)
Mar 29, 2023	69.87	70.23	69.69	70.18	221,413	+1.02(+1.47%)
Mar 28, 2023	69.29	69.34	68.78	69.16	360,638	-0.21(-0.30%)
Mar 27, 2023	69.68	69.93	69.26	69.37	177,497	+0.01(+0.01%)
Mar 24, 2023	68.66	69.36	68.24	69.36	436,192	+0.45(+0.65%)
Mar 23, 2023	69.22	70.01	68.47	68.91	286,771	+0.23(+0.33%)
Mar 22, 2023	69.92	70.54	68.68	68.68	297,659	-1.24(-1.77%)
Mar 21, 2023	69.48	70.00	69.35	69.92	224,604	+1.05(+1.52%)
Mar 20, 2023	68.42	69.02	68.33	68.87	166,080	+0.49(+0.72%)
Mar 17, 2023	69.07	69.07	68.06	68.38	243,160	-0.94(-1.36%)
Mar 16, 2023	67.65	69.42	67.62	69.32	240,912	+1.25(+1.84%)
Mar 15, 2023	67.34	68.08	67.08	68.07	227,374	-0.27(-0.40%)
Mar 14, 2023	68.18	68.59	67.53	68.34	249,480	+1.25(+1.86%)
Mar 13, 2023	66.42	67.93	66.38	67.09	304,019	-0.14(-0.21%)
Mar 10, 2023	68.26	68.56	66.89	67.23	288,100	-1.18(-1.72%)
Mar 09, 2023	69.90	70.23	68.27	68.41	170,217	-1.45(-2.08%)
Mar 08, 2023	69.83	70.05	69.47	69.86	299,962	+0.11(+0.16%)
Mar 07, 2023	70.73	70.83	69.61	69.75	257,796	-1.01(-1.43%)
Mar 06, 2023	71.00	71.47	70.70	70.76	160,651	-0.10(-0.14%)
Mar 03, 2023	70.02	70.87	69.98	70.86	190,663	+1.19(+1.71%)
Mar 02, 2023	68.75	69.83	68.75	69.67	181,337	+0.44(+0.64%)
Mar 01, 2023	69.40	69.56	68.96	69.23	212,019	-0.30(-0.43%)
Feb 28, 2023	69.64	70.06	69.53	69.53	193,818	-0.16(-0.23%)
Feb 27, 2023	70.09	70.34	69.55	69.69	153,823	+0.25(+0.36%)
Feb 24, 2023	69.33	69.58	69.02	69.44	107,541	-0.85(-1.21%)
Feb 23, 2023	70.44	70.56	69.49	70.29	106,963	+0.38(+0.54%)
Feb 22, 2023	70.06	70.33	69.69	69.91	245,423	-0.01(-0.01%)
Feb 21, 2023	70.73	70.90	69.91	69.92	197,041	-1.62(-2.26%)
Feb 17, 2023	71.46	71.55	70.91	71.54	174,160	-0.15(-0.21%)
Feb 16, 2023	71.90	72.56	71.66	71.69	371,344	-1.09(-1.50%)
Feb 15, 2023	71.90	72.78	71.89	72.78	175,753	+0.48(+0.66%)
Feb 14, 2023	71.98	72.71	71.55	72.30	385,347	+0.06(+0.08%)
Feb 13, 2023	71.52	72.27	71.38	72.24	304,534	+0.91(+1.28%)
Feb 10, 2023	71.12	71.41	70.85	71.33	150,858	-0.09(-0.13%)
Feb 09, 2023	72.95	72.95	71.26	71.42	184,141	-0.76(-1.05%)
Feb 08, 2023	72.66	72.94	72.05	72.18	101,959	-0.80(-1.10%)
Feb 07, 2023	71.95	73.20	71.63	72.98	140,286	+0.89(+1.23%)
Feb 06, 2023	72.16	72.38	71.83	72.09	180,630	-0.57(-0.78%)
Feb 03, 2023	72.45	73.58	72.26	72.66	201,340	-0.89(-1.21%)
Feb 02, 2023	73.00	73.81	72.84	73.55	188,379	+1.49(+2.07%)
Feb 01, 2023	70.87	72.61	70.50	72.06	106,369	+0.99(+1.39%)
Jan 31, 2023	70.03	71.07	70.03	71.07	259,970	+1.14(+1.63%)
Jan 30, 2023	70.38	70.73	69.87	69.93	223,702	-0.95(-1.34%)
Jan 27, 2023	70.33	71.28	70.32	70.88	183,641	+0.35(+0.50%)
Jan 26, 2023	70.19	70.53	69.65	70.53	153,039	+0.86(+1.23%)
Jan 25, 2023	68.88	69.77	68.44	69.67	211,722	-0.02(-0.03%)
Jan 24, 2023	69.43	69.83	69.06	69.69	176,527	-0.13(-0.19%)
Jan 23, 2023	69.01	70.11	68.79	69.82	219,178	+0.96(+1.39%)
Jan 20, 2023	67.87	68.86	67.49	68.86	136,220	+1.42(+2.11%)
Jan 19, 2023	67.53	67.83	67.21	67.44	280,929	-0.60(-0.88%)
Jan 18, 2023	69.39	69.54	67.98	68.04	193,711	-0.98(-1.42%)
Jan 17, 2023	69.11	69.40	68.85	69.02	328,109	-0.03(-0.04%)
Jan 13, 2023	68.05	69.15	68.05	69.05	166,698	+0.35(+0.51%)
Jan 12, 2023	68.69	68.88	67.80	68.70	176,136	+0.31(+0.45%)
Jan 11, 2023	67.55	68.39	67.55	68.39	214,958	+1.00(+1.48%)
Jan 10, 2023	66.80	67.39	66.73	67.39	136,116	+0.50(+0.75%)
Jan 09, 2023	67.19	67.87	66.86	66.89	206,584	+0.09(+0.13%)
Jan 06, 2023	65.74	66.97	65.16	66.80	155,777	+1.53(+2.34%)
Jan 05, 2023	65.85	65.85	65.18	65.27	201,534	-0.91(-1.38%)
Jan 04, 2023	66.12	66.50	65.58	66.18	145,544	+0.57(+0.87%)
Jan 03, 2023	66.28	66.37	65.10	65.61	230,767	-0.25(-0.38%)
Dec 30, 2022	65.41	65.86	65.13	65.86	295,836	-0.18(-0.27%)
Dec 29, 2022	65.17	66.17	65.17	66.04	329,525	+1.30(+2.01%)
Dec 28, 2022	65.51	65.83	64.70	64.74	418,277	-0.79(-1.21%)
Dec 27, 2022	65.73	65.93	65.24	65.53	520,227	-0.37(-0.56%)
Dec 23, 2022	65.40	65.91	65.10	65.90	241,847	+0.24(+0.37%)
Dec 22, 2022	65.94	66.00	64.66	65.66	362,151	-0.94(-1.41%)
Dec 21, 2022	66.18	66.84	65.98	66.60	491,382	+0.94(+1.43%)
Dec 20, 2022	65.34	65.95	65.16	65.66	708,859	+0.05(+0.08%)
Dec 19, 2022	66.30	66.34	65.33	65.61	365,974	-0.72(-1.09%)
Dec 16, 2022	66.68	66.95	65.96	66.33	581,828	-1.10(-1.63%)
Dec 15, 2022	68.23	68.41	67.16	67.43	269,406	-1.83(-2.64%)
Dec 14, 2022	69.55	70.32	68.80	69.26	247,437	-0.45(-0.65%)
Dec 13, 2022	71.40	71.40	69.24	69.71	273,419	+0.55(+0.80%)
Dec 12, 2022	68.30	69.17	68.25	69.16	193,243	+0.87(+1.27%)
Dec 09, 2022	68.53	68.98	68.26	68.29	341,238	-0.43(-0.63%)
Dec 08, 2022	68.43	68.92	68.17	68.72	256,923	+0.66(+0.97%)
Dec 07, 2022	67.94	68.49	67.89	68.06	153,242	-0.11(-0.16%)
Dec 06, 2022	69.18	69.25	67.79	68.17	171,287	-1.04(-1.50%)
Dec 05, 2022	70.16	70.17	69.00	69.21	148,155	-1.41(-2.00%)
Dec 02, 2022	69.65	70.84	69.65	70.62	287,967	-0.10(-0.14%)