Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	110.59	111.13	110.20	110.56	4,669,516	-0.13(-0.12%)
Dec 30, 2021	111.12	112.00	110.58	110.69	3,292,293	-0.51(-0.46%)
Dec 29, 2021	110.80	111.31	110.36	111.20	2,586,283	+0.48(+0.44%)
Dec 28, 2021	110.92	111.84	110.50	110.72	2,822,561	-0.33(-0.30%)
Dec 27, 2021	109.68	111.08	109.00	111.05	2,509,791	+1.63(+1.49%)
Dec 23, 2021	109.28	109.79	108.97	109.42	3,623,425	+0.59(+0.54%)
Dec 22, 2021	107.52	108.83	107.17	108.83	3,336,390	+1.25(+1.17%)
Dec 21, 2021	105.56	107.63	105.56	107.58	4,952,268	+3.05(+2.92%)
Dec 20, 2021	104.44	104.80	102.85	104.52	7,930,893	-1.47(-1.38%)
Dec 17, 2021	105.42	107.19	104.52	105.99	5,517,010	+0.26(+0.25%)
Dec 16, 2021	108.35	108.50	105.27	105.73	6,325,009	-1.83(-1.71%)
Dec 15, 2021	106.19	107.90	104.85	107.56	8,831,707	+1.38(+1.30%)
Dec 14, 2021	106.14	107.84	105.94	106.18	5,926,095	-0.61(-0.57%)
Dec 13, 2021	108.23	108.48	106.39	106.79	4,683,679	-1.80(-1.66%)
Dec 10, 2021	109.35	109.58	107.69	108.59	3,036,924	+0.01(+0.01%)
Dec 09, 2021	109.71	110.05	108.55	108.58	2,978,382	-1.78(-1.62%)
Dec 08, 2021	110.30	110.90	109.75	110.37	2,939,545	+0.44(+0.40%)
Dec 07, 2021	109.77	111.00	109.47	109.93	3,467,026	+1.51(+1.39%)
Dec 06, 2021	106.90	109.16	106.12	108.42	5,166,503	+2.53(+2.39%)
Dec 03, 2021	107.88	107.91	104.97	105.89	6,411,809	-1.26(-1.17%)
Dec 02, 2021	104.72	107.55	104.48	107.15	6,789,453	+2.91(+2.79%)
Dec 01, 2021	108.18	108.91	104.16	104.24	8,746,402	-1.57(-1.49%)
Nov 30, 2021	107.14	107.49	104.99	105.81	9,801,057	-2.37(-2.19%)
Nov 29, 2021	110.03	110.14	107.50	108.18	4,470,668	-0.26(-0.24%)
Nov 26, 2021	109.49	109.77	106.77	108.44	4,681,087	-4.23(-3.75%)
Nov 24, 2021	112.20	112.86	111.83	112.67	2,343,869	-0.35(-0.31%)
Nov 23, 2021	112.83	113.64	112.13	113.03	2,770,490	+0.11(+0.09%)
Nov 22, 2021	112.92	114.47	112.58	112.92	3,031,173	+0.73(+0.65%)
Nov 19, 2021	112.50	112.98	112.01	112.19	3,582,871	-1.33(-1.18%)
Nov 18, 2021	114.12	113.48	113.11	113.53	2,733,060	-0.19(-0.17%)
Nov 17, 2021	114.66	114.69	113.33	113.72	3,945,112	-1.25(-1.08%)
Nov 16, 2021	114.48	115.32	114.18	114.96	3,180,456	+0.29(+0.25%)
Nov 15, 2021	115.33	115.39	114.23	114.68	4,641,988	+0.08(+0.07%)
Nov 12, 2021	114.98	115.21	114.56	114.60	2,539,170	-0.26(-0.23%)
Nov 11, 2021	114.48	115.28	114.05	114.86	2,684,161	+0.88(+0.77%)
Nov 10, 2021	114.69			113.98	3,306,283	-1.28(-1.11%)
Nov 09, 2021	115.26	115.64	114.48	115.25	7,002,780	-0.16(-0.14%)
Nov 08, 2021	116.16	116.50	115.18	115.41	3,548,733	+0.01(+0.01%)
Nov 05, 2021	114.22	115.88	114.13	115.41	3,742,929	+2.43(+2.15%)
Nov 04, 2021	113.61	114.25	112.58	112.98	3,595,148	-0.29(-0.25%)
Nov 03, 2021	110.86	113.84	110.79	113.27	3,470,120	+2.42(+2.18%)
Nov 02, 2021	111.17	111.35	110.50	110.85	2,735,432	-0.12(-0.10%)
Nov 01, 2021	108.79	111.14	109.57	110.96	4,225,550	+2.51(+2.32%)
Oct 29, 2021	108.46	108.85	107.81	108.45	2,855,421	-0.16(-0.15%)
Oct 28, 2021	107.15	108.62	106.99	108.61	2,431,268	+2.06(+1.94%)
Oct 27, 2021	108.31	108.50	106.52	106.55	3,086,964	-2.13(-1.96%)
Oct 26, 2021	109.91		108.65	108.68	2,734,381	-1.02(-0.93%)
Oct 25, 2021	108.99	109.83	108.58	109.70	2,167,753	+0.91(+0.84%)
Oct 22, 2021	108.67	109.26	108.15	108.79	2,155,487	+0.07(+0.06%)
Oct 21, 2021	108.24	109.07	107.87	108.72	3,073,986	+0.11(+0.11%)
Oct 20, 2021	107.64	108.72	107.32	108.60	2,206,174	+0.81(+0.76%)
Oct 19, 2021	108.11	108.21	107.18	107.79	2,486,108	+0.17(+0.16%)
Oct 18, 2021	106.94	107.97	106.90	107.62	3,207,845	+0.18(+0.17%)
Oct 15, 2021	109.30	109.48	107.28	107.43	4,203,190	-0.51(-0.47%)
Oct 14, 2021	107.58	108.01	107.25	107.94	2,252,777	+1.43(+1.34%)
Oct 13, 2021	106.70	106.72	105.35	106.51	2,501,696	-0.04(-0.04%)
Oct 12, 2021	106.38	107.01	106.11	106.55	3,119,917	+0.29(+0.27%)
Oct 11, 2021	107.09	107.75	106.21	106.26	2,004,706	-0.60(-0.57%)
Oct 08, 2021	107.66	107.96	106.86	106.87	2,196,863	-0.70(-0.65%)
Oct 07, 2021	106.76	108.27	106.70	107.57	2,858,350	+1.61(+1.52%)
Oct 06, 2021	105.61	106.20	104.26	105.96	4,100,990	-0.76(-0.71%)
Oct 05, 2021	106.73	107.57	106.09	106.71	3,246,610	+0.29(+0.27%)
Oct 04, 2021	106.60	107.27	105.75	106.43	4,642,645	-0.38(-0.35%)
Oct 01, 2021	105.36	107.51	104.67	106.80	5,603,356	+2.06(+1.97%)
Sep 30, 2021	107.00	107.23	104.79	104.74	5,549,523	-1.80(-1.69%)
Sep 29, 2021	106.52	107.02	105.90	106.54	2,660,435	+0.33(+0.31%)
Sep 28, 2021	107.48	107.74	105.99	106.22	4,154,842	-1.53(-1.42%)
Sep 27, 2021	106.02	108.57	106.02	107.75	4,040,626	+1.95(+1.84%)
Sep 24, 2021	105.45	106.49	105.23	105.80	3,718,938	-0.14(-0.13%)
Sep 23, 2021	104.83	106.66	104.59	105.95	3,212,722	+1.78(+1.70%)
Sep 22, 2021	103.13	105.02	103.11	104.17	3,498,347	+1.66(+1.62%)
Sep 21, 2021	103.31	103.57	101.74	102.51	4,995,842	-0.19(-0.19%)
Sep 20, 2021	102.38	103.11	101.24	102.70	5,980,431	-1.79(-1.71%)
Sep 17, 2021	104.34	105.00	103.68	104.48	5,079,219	-0.06(-0.05%)
Sep 16, 2021	104.84	105.05	103.79	104.54	3,201,054	-0.39(-0.37%)
Sep 15, 2021	103.84	105.03	103.65	104.93	3,654,281	+1.12(+1.08%)
Sep 14, 2021	105.55	105.55	103.27	103.82	3,343,688	-1.35(-1.28%)
Sep 13, 2021	105.06	105.26	104.00	105.16	4,036,859	+0.79(+0.76%)
Sep 10, 2021	105.99	106.17	104.24	104.37	3,111,294	-1.07(-1.01%)
Sep 09, 2021	105.51	106.58	105.26	105.44	6,067,900	-0.27(-0.25%)
Sep 08, 2021	106.32	106.48	105.21	105.71	3,661,966	-0.90(-0.84%)
Sep 07, 2021	107.53	107.84	106.56	106.61	3,210,051	-0.98(-0.91%)
Sep 03, 2021	107.94	108.22	107.22	107.59	2,634,772	-0.67(-0.62%)
Sep 02, 2021	108.16	108.88	107.80	108.26	4,474,732	+0.46(+0.43%)
Sep 01, 2021	107.83	108.10	106.56	107.80	4,677,451	+0.50(+0.46%)
Aug 31, 2021	107.29	107.72	106.62	107.30	3,286,294	-0.15(-0.14%)
Aug 30, 2021	108.42	108.46	107.26	107.45	3,488,062	-0.64(-0.59%)
Aug 27, 2021	105.20	108.30	105.15	108.09	3,675,952	+3.08(+2.94%)
Aug 26, 2021	105.95	106.21	104.81	105.01	2,472,597	-1.17(-1.11%)
Aug 25, 2021	105.79	106.91	105.43	106.19	2,756,390	+0.39(+0.37%)
Aug 24, 2021	105.26	105.95	105.01	105.79	2,964,712	+0.73(+0.70%)
Aug 23, 2021	104.60	105.24	104.27	105.06	2,727,904	+1.32(+1.27%)
Aug 20, 2021	102.06	103.97	101.94	103.74	2,925,847	+1.55(+1.51%)
Aug 19, 2021	102.02	102.91	101.41	102.19	3,583,038	-0.92(-0.89%)
Aug 18, 2021	103.80	104.72	103.00	103.11	3,034,959	-0.84(-0.81%)
Aug 17, 2021	104.61	104.72	102.78	103.95	2,975,201	-1.53(-1.45%)
Aug 16, 2021	105.45	105.90	104.60	105.48	2,339,254	-0.53(-0.50%)
Aug 13, 2021	106.87	106.88	105.86	106.00	1,947,729	-0.78(-0.73%)
Aug 12, 2021	107.32	107.41	106.19	106.79	2,312,567	-0.54(-0.51%)
Aug 11, 2021	106.73	107.35	105.88	107.33	5,275,139	+0.74(+0.70%)
Aug 10, 2021	105.75	106.81	105.25	106.59	2,853,278	+1.02(+0.97%)
Aug 09, 2021	106.17	106.17	105.23	105.56	2,758,122	-0.90(-0.84%)
Aug 06, 2021	105.99	106.91	105.72	106.46	3,179,145	+1.29(+1.23%)
Aug 05, 2021	104.33	105.45	104.24	105.17	2,674,513	+1.45(+1.40%)
Aug 04, 2021	104.62	105.19	103.66	103.72	2,851,488	-1.86(-1.76%)
Aug 03, 2021	104.97	105.72	103.55	105.58	5,345,932	+0.96(+0.92%)
Aug 02, 2021	105.69	107.29	104.51	104.62	7,780,487	-0.67(-0.63%)
Jul 30, 2021	105.13	106.37	104.86	105.29	2,805,918	-0.33(-0.32%)
Jul 29, 2021	105.14	106.29	104.93	105.62	2,809,562	+1.30(+1.24%)
Jul 28, 2021	104.02	105.17	102.78	104.32	3,272,025	+0.88(+0.85%)
Jul 27, 2021	103.72	103.79	102.54	103.44	3,025,857	-0.98(-0.94%)
Jul 26, 2021	103.82	104.94	103.75	104.43	3,314,879	+0.92(+0.89%)
Jul 23, 2021	103.31	103.58	102.29	103.51	3,871,281	+0.84(+0.82%)
Jul 22, 2021	104.39	104.47	102.25	102.67	3,377,898	-1.96(-1.87%)
Jul 21, 2021	103.57	105.09	103.57	104.63	2,540,278	+1.72(+1.67%)
Jul 20, 2021	100.20	103.62	100.02	102.91	4,572,667	+3.01(+3.01%)
Jul 19, 2021	99.93	101.25	98.85	99.90	6,107,467	-1.96(-1.92%)
Jul 16, 2021	104.24	104.24	101.65	101.86	5,078,287	-1.50(-1.45%)
Jul 15, 2021	103.30	103.82	102.25	103.36	3,922,030	-0.47(-0.45%)
Jul 14, 2021	105.53	106.19	103.76	103.83	3,070,110	-1.23(-1.17%)
Jul 13, 2021	106.52	106.59	105.00	105.06	3,182,463	-2.00(-1.87%)
Jul 12, 2021	106.20	107.17	105.75	107.06	12,016,906	+0.51(+0.47%)
Jul 09, 2021	105.29	106.67	105.22	106.56	2,620,235	+2.64(+2.55%)
Jul 08, 2021	103.28	105.19	102.43	103.91	3,965,872	-1.23(-1.17%)
Jul 07, 2021	105.71	106.31	104.29	105.14	3,005,204	-0.71(-0.67%)
Jul 06, 2021	107.66	107.70	104.78	105.85	3,602,244	-1.57(-1.46%)
Jul 02, 2021	108.85	108.85	107.25	107.42	4,516,598	-1.15(-1.06%)
Jul 01, 2021	108.55	108.88	108.01	108.56	3,572,117	+0.68(+0.63%)
Jun 30, 2021	107.23	108.14	107.03	107.88	2,828,186	+0.33(+0.31%)
Jun 29, 2021	108.11	108.50	107.25	107.55	2,202,840	-0.25(-0.23%)
Jun 28, 2021	109.00	109.10	107.01	107.80	2,819,383	-1.12(-1.03%)
Jun 25, 2021	109.15	109.91	108.83	108.92	4,491,707	+0.11(+0.11%)
Jun 24, 2021	107.95	108.95	107.46	108.80	4,041,110	+1.43(+1.33%)
Jun 23, 2021	107.39	108.12	107.27	107.37	4,235,358	+0.18(+0.17%)
Jun 22, 2021	106.58	107.44	105.75	107.19	3,005,727	+0.59(+0.56%)
Jun 21, 2021	105.14	106.97	105.14	106.59	2,930,170	+2.34(+2.24%)
Jun 18, 2021	105.55	106.23	104.09	104.26	3,199,760	-2.80(-2.61%)
Jun 17, 2021	108.58	109.15	105.86	107.05	4,608,740	-1.92(-1.76%)
Jun 16, 2021	108.79	109.39	107.98	108.97	2,799,209	-0.04(-0.03%)
Jun 15, 2021	108.81	109.24	107.88	109.01	2,566,466	+0.19(+0.18%)
Jun 14, 2021	109.48	110.00	108.39	108.82	3,254,201	-0.54(-0.49%)
Jun 11, 2021	108.76	109.41	108.64	109.36	2,512,876	+1.09(+1.01%)
Jun 10, 2021	110.35	110.40	108.26	108.27	2,778,007	-1.73(-1.57%)
Jun 09, 2021	111.04	111.23	109.79	109.99	3,287,791	-0.82(-0.74%)
Jun 08, 2021	109.76	111.11	109.49	110.81	2,573,389	+1.26(+1.15%)
Jun 07, 2021	108.74	109.64	108.69	109.55	3,078,117	+1.06(+0.97%)
Jun 04, 2021	108.76	108.77	107.82	108.50	1,970,948	+0.39(+0.36%)
Jun 03, 2021	108.39	108.60	107.24	108.11	3,794,030	-0.92(-0.85%)
Jun 02, 2021	109.37	109.48	108.48	109.03	4,147,379	-0.33(-0.31%)
Jun 01, 2021	108.52	109.49	108.18	109.36	4,785,316	+1.84(+1.71%)
May 28, 2021	108.28	108.32	107.09	107.52	3,551,817	-0.31(-0.29%)
May 27, 2021	107.36	108.22	107.23	107.84	2,900,404	+1.04(+0.97%)
May 26, 2021	104.99	106.86	104.98	106.80	3,730,826	+2.23(+2.13%)
May 25, 2021	106.11	106.83	104.55	104.57	2,713,751	-1.20(-1.14%)
May 24, 2021	105.72	106.22	105.10	105.77	3,255,325	+0.53(+0.51%)
May 21, 2021	105.73	106.28	104.89	105.24	2,229,562	+0.50(+0.48%)
May 20, 2021	104.57	105.01	103.54	104.73	3,544,692	+0.22(+0.21%)
May 19, 2021	103.46	104.57	102.45	104.51	3,432,932	-0.69(-0.65%)
May 18, 2021	106.40	106.73	105.06	105.20	3,884,897	-1.05(-0.99%)
May 17, 2021	105.51	106.39	104.80	106.25	3,806,261	+0.27(+0.25%)
May 14, 2021	104.67	106.18	104.28	105.98	3,442,481	+2.08(+2.00%)
May 13, 2021	101.82	104.33	101.63	103.90	4,224,336	+2.54(+2.51%)
May 12, 2021	104.04	104.69	101.13	101.36	3,974,881	-3.22(-3.08%)
May 11, 2021	103.27	105.08	102.98	104.58	5,264,016	-0.70(-0.66%)
May 10, 2021	107.60	108.02	105.26	105.28	3,548,609	-2.21(-2.06%)
May 07, 2021	106.42	107.61	105.99	107.49	3,424,129	+0.80(+0.75%)
May 06, 2021	106.02	106.69	104.66	106.69	4,567,033	+0.71(+0.67%)
May 05, 2021	106.28	106.61	105.04	105.98	3,316,711	-0.05(-0.05%)
May 04, 2021	105.87	106.19	104.70	106.03	3,993,248	-0.49(-0.46%)
May 03, 2021	106.33	107.05	105.76	106.51	3,299,822	+1.19(+1.13%)
Apr 30, 2021	105.99	106.57	105.02	105.32	2,806,871	-1.49(-1.39%)
Apr 29, 2021	107.50	107.66	105.92	106.81	3,474,917	+0.07(+0.06%)
Apr 28, 2021	106.41	106.98	105.96	106.74	2,960,380	+0.20(+0.19%)
Apr 27, 2021	106.57	106.92	106.08	106.54	3,588,742	+0.35(+0.33%)
Apr 26, 2021	106.26	106.88	106.01	106.19	2,770,533	+0.51(+0.49%)
Apr 23, 2021	104.26	106.28	103.88	105.68	5,144,181	+1.92(+1.86%)
Apr 22, 2021	104.61	105.39	103.62	103.75	7,161,607	-0.61(-0.58%)
Apr 21, 2021	101.95	104.37	101.36	104.36	3,834,935	+2.34(+2.30%)
Apr 20, 2021	103.99	104.17	101.08	102.02	10,677,307	-2.46(-2.35%)
Apr 19, 2021	105.22	105.47	103.56	104.47	3,033,157	-1.07(-1.01%)
Apr 16, 2021	105.86	105.89	104.81	105.54	3,328,908	+0.31(+0.30%)
Apr 15, 2021	105.69	105.69	104.22	105.23	3,534,681	+0.33(+0.32%)
Apr 14, 2021	103.93	105.89	103.92	104.89	3,365,732	+1.14(+1.10%)
Apr 13, 2021	104.35	104.60	102.86	103.75	4,775,348	-0.71(-0.68%)
Apr 12, 2021	104.55	104.80	103.84	104.47	2,898,240	+0.12(+0.12%)
Apr 09, 2021	104.14	104.56	103.66	104.34	2,890,308	+0.11(+0.11%)
Apr 08, 2021	104.28	104.31	102.82	104.23	7,363,815	+0.54(+0.52%)
Apr 07, 2021	105.15	105.32	103.42	103.68	3,285,432	-1.56(-1.49%)
Apr 06, 2021	105.43	106.36	105.00	105.25	3,748,346	-0.11(-0.10%)
Apr 05, 2021	105.87	106.02	104.67	105.35	7,030,541	+0.46(+0.44%)
Apr 01, 2021	103.99	104.89	103.72	104.89	6,541,319	+1.49(+1.44%)
Mar 31, 2021	103.48	104.32	102.90	103.41	3,627,049	+0.38(+0.37%)
Mar 30, 2021	101.43	103.36	101.31	103.03	3,012,095	+1.47(+1.45%)
Mar 29, 2021	103.67	104.77	101.44	101.56	4,652,155	-2.57(-2.47%)
Mar 26, 2021	102.77	104.18	102.18	104.13	4,946,449	+2.48(+2.44%)
Mar 25, 2021	98.06	102.17	97.69	101.66	6,668,925	+2.67(+2.70%)
Mar 24, 2021	101.69	103.10	98.98	98.98	4,799,741	-1.76(-1.74%)
Mar 23, 2021	103.50	103.84	100.23	100.74	7,592,574	-3.61(-3.46%)
Mar 22, 2021	106.14	106.19	103.89	104.35	3,417,633	-1.48(-1.40%)
Mar 19, 2021	105.29	106.56	104.08	105.83	6,968,540	+0.23(+0.22%)
Mar 18, 2021	107.68	108.84	105.22	105.61	8,229,026	-2.39(-2.21%)
Mar 17, 2021	106.96	108.28	106.32	107.99	8,696,308	+0.59(+0.55%)
Mar 16, 2021	108.91	109.03	107.05	107.40	6,488,783	-1.69(-1.55%)
Mar 15, 2021	109.13	109.45	108.19	109.09	4,867,670	-0.21(-0.19%)
Mar 12, 2021	108.35	109.48	108.20	109.30	6,801,027	+1.05(+0.97%)
Mar 11, 2021	107.59	108.40	107.17	108.26	6,584,340	+1.39(+1.30%)
Mar 10, 2021	105.60	107.41	105.41	106.87	6,376,013	+2.17(+2.07%)
Mar 09, 2021	105.03	105.79	103.95	104.70	5,912,485	+1.02(+0.98%)
Mar 08, 2021	102.80	104.70	102.09	103.69	4,614,044	+1.95(+1.91%)
Mar 05, 2021	100.83	101.87	97.67	101.74	12,093,275	+2.26(+2.27%)
Mar 04, 2021	101.23	102.10	97.79	99.48	5,247,017	-1.85(-1.83%)
Mar 03, 2021	101.79	103.17	101.09	101.33	4,812,001	+0.15(+0.15%)
Mar 02, 2021	102.88	102.97	101.16	101.18	4,141,953	-1.79(-1.73%)
Mar 01, 2021	101.74	103.26	101.56	102.96	4,257,509	+3.09(+3.09%)
Feb 26, 2021	100.47	101.51	98.49	99.87	6,977,589	-0.48(-0.47%)
Feb 25, 2021	104.28	104.31	100.16	100.35	5,490,200	-3.20(-3.09%)
Feb 24, 2021	101.24	103.71	101.07	103.55	4,936,215	+2.78(+2.76%)
Feb 23, 2021	100.32	101.24	98.62	100.77	8,037,774	-0.57(-0.56%)
Feb 22, 2021	100.06	102.07	100.05	101.34	4,340,345	+0.61(+0.60%)
Feb 19, 2021	99.61	101.12	99.50	100.73	2,692,526	+1.68(+1.70%)
Feb 18, 2021	99.89	100.05	98.64	99.05	3,166,216	-1.52(-1.51%)
Feb 17, 2021	100.35	100.84	99.36	100.57	3,521,726	-0.53(-0.53%)
Feb 16, 2021	102.14	102.37	100.65	101.10	3,139,246	-0.24(-0.23%)
Feb 12, 2021	100.78	101.53	100.43	101.34	4,129,754	+0.20(+0.20%)
Feb 11, 2021	101.48	102.08	99.47	101.14	5,608,430	+0.23(+0.23%)
Feb 10, 2021	101.90	102.03	100.21	100.91	4,516,987	-0.34(-0.34%)
Feb 09, 2021	100.53	101.72	99.98	101.25	3,049,641	+0.72(+0.72%)
Feb 08, 2021	98.75	100.57	98.67	100.53	4,578,040	+2.71(+2.77%)
Feb 05, 2021	97.72	97.88	96.70	97.82	5,068,230	+1.15(+1.19%)
Feb 04, 2021	95.43	96.75	95.35	96.67	4,462,487	+1.70(+1.79%)
Feb 03, 2021	95.11	95.33	93.80	94.97	3,976,500	+0.34(+0.36%)
Feb 02, 2021	95.05	95.25	93.83	94.63	4,056,793	+0.26(+0.27%)
Feb 01, 2021	93.61	94.69	92.15	94.37	5,267,196	+1.64(+1.77%)
Jan 29, 2021	94.07	95.46	92.30	92.73	7,276,525	-1.40(-1.48%)
Jan 28, 2021	96.28	97.24	93.55	94.12	14,528,644	-1.90(-1.98%)
Jan 27, 2021	95.72	96.99	94.69	96.03	4,275,479	-0.27(-0.28%)
Jan 26, 2021	96.95	97.21	95.34	96.29	3,607,771	+0.01(+0.01%)
Jan 25, 2021	96.20	98.30	95.29	96.28	7,765,011	+0.14(+0.15%)
Jan 22, 2021	94.07	96.26	93.68	96.14	6,165,485	+1.20(+1.26%)
Jan 21, 2021	96.32	96.50	94.73	94.94	5,467,902	-1.09(-1.14%)
Jan 20, 2021	95.95	96.61	95.25	96.03	4,628,095	+0.51(+0.54%)
Jan 19, 2021	95.68	95.84	94.81	95.52	5,662,614	+0.90(+0.95%)
Jan 15, 2021	95.12	95.29	93.68	94.62	5,974,192	-1.68(-1.75%)
Jan 14, 2021	94.92	96.63	94.86	96.30	15,292,026	+2.23(+2.37%)
Jan 13, 2021	95.00	95.11	93.87	94.07	7,488,474	-0.84(-0.88%)
Jan 12, 2021	93.65	94.96	93.55	94.90	5,476,904	+1.61(+1.72%)
Jan 11, 2021	92.10	93.35	91.82	93.30	4,138,753	+0.43(+0.46%)
Jan 08, 2021	94.41	94.41	91.77	92.87	5,669,153	-0.77(-0.82%)
Jan 07, 2021	93.01	93.81	92.67	93.64	4,427,933	+0.98(+1.06%)
Jan 06, 2021	89.33	93.48	89.33	92.66	8,271,095	+4.30(+4.86%)
Jan 05, 2021	86.30	88.97	86.29	88.37	4,350,973	+1.84(+2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Sections

Services

Decatur Daily Democrat