Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	75.04	75.45	74.81	75.15	7,346,982	+0.95(+1.29%)
Nov 30, 2020	74.88	74.94	73.94	74.19	7,261,446	-0.79(-1.05%)
Nov 27, 2020	75.53	75.56	74.67	74.98	2,336,745	-0.34(-0.45%)
Nov 25, 2020	75.33	75.44	74.26	75.31	6,558,490	+0.04(+0.06%)
Nov 24, 2020	75.70	76.32	75.18	75.27	5,440,696	+0.40(+0.53%)
Nov 23, 2020	75.24	75.76	74.75	74.87	5,116,797	+0.14(+0.19%)
Nov 20, 2020	75.10	75.21	74.39	74.73	3,551,142	-0.41(-0.54%)
Nov 19, 2020	74.74	75.23	73.95	75.14	4,783,978	+0.29(+0.39%)
Nov 18, 2020	76.48	76.91	74.79	74.85	10,931,916	-1.48(-1.94%)
Nov 17, 2020	75.69	76.62	75.17	76.33	4,366,781	+0.07(+0.09%)
Nov 16, 2020	76.99	77.23	75.36	76.26	3,372,066	+0.85(+1.12%)
Nov 13, 2020	73.89	75.58	73.89	75.41	3,898,727	+1.96(+2.67%)
Nov 12, 2020	74.09	74.39	72.95	73.45	4,460,288	-0.97(-1.31%)
Nov 11, 2020	74.44	74.77	73.70	74.42	3,867,718	+0.28(+0.38%)
Nov 10, 2020	73.18	74.21	72.77	74.14	6,958,105	+1.07(+1.46%)
Nov 09, 2020	74.66	77.98	72.92	73.07	10,188,691	+2.50(+3.54%)
Nov 06, 2020	71.27	71.64	70.31	70.57	4,185,287	-0.49(-0.68%)
Nov 05, 2020	71.27	71.73	70.76	71.06	4,510,782	+0.34(+0.47%)
Nov 04, 2020	71.10	71.80	70.16	70.72	3,246,555	+0.04(+0.06%)
Nov 03, 2020	69.95	71.01	69.70	70.68	4,771,912	+1.41(+2.04%)
Nov 02, 2020	68.36	69.30	67.90	69.26	4,813,333	+1.62(+2.39%)
Oct 30, 2020	67.71	68.20	66.84	67.65	4,505,020	-0.45(-0.66%)
Oct 29, 2020	67.30	68.61	66.65	68.10	5,259,762	+0.90(+1.34%)
Oct 28, 2020	67.73	68.39	66.94	67.20	5,006,692	-1.64(-2.39%)
Oct 27, 2020	70.04	70.42	68.84	68.84	2,563,140	-1.12(-1.60%)
Oct 26, 2020	70.43	70.54	69.34	69.96	3,046,975	-1.02(-1.43%)
Oct 23, 2020	70.82	71.25	70.39	70.98	2,930,810	+0.42(+0.60%)
Oct 22, 2020	70.55	70.85	70.24	70.55	4,335,103	-0.01(-0.01%)
Oct 21, 2020	70.58	70.90	70.23	70.56	3,041,170	-0.21(-0.30%)
Oct 20, 2020	70.74	71.31	70.60	70.77	4,572,598	+0.50(+0.72%)
Oct 19, 2020	71.57	71.72	70.16	70.27	11,178,149	-1.11(-1.56%)
Oct 16, 2020	71.90	71.92	71.25	71.38	3,312,362	-0.51(-0.71%)
Oct 15, 2020	70.97	72.48	70.95	71.90	3,300,761	+0.37(+0.52%)
Oct 14, 2020	72.34	72.51	71.42	71.52	5,268,889	-0.88(-1.22%)
Oct 13, 2020	73.37	73.41	71.98	72.41	4,988,850	-1.26(-1.71%)
Oct 12, 2020	73.41	73.87	72.91	73.67	6,403,547	+0.34(+0.47%)
Oct 09, 2020	74.07	74.08	73.07	73.33	7,422,924	-0.29(-0.40%)
Oct 08, 2020	72.80	73.82	72.67	73.62	2,568,903	+1.21(+1.67%)
Oct 07, 2020	72.75	72.78	72.07	72.41	2,674,795	+0.11(+0.15%)
Oct 06, 2020	72.96	73.37	72.02	72.30	6,600,855	-0.48(-0.66%)
Oct 05, 2020	72.63	73.01	71.39	72.78	3,005,848	+0.42(+0.57%)
Oct 02, 2020	70.18	72.59	69.93	72.36	3,789,244	+1.23(+1.73%)
Oct 01, 2020	70.02	71.20	69.71	71.14	7,253,369	+1.40(+2.00%)
Sep 30, 2020	69.88	70.55	69.03	69.74	5,089,396	+0.21(+0.30%)
Sep 29, 2020	70.02	70.07	68.96	69.53	4,147,250	-0.50(-0.72%)
Sep 28, 2020	69.59	70.37	69.51	70.03	3,929,972	+1.40(+2.05%)
Sep 25, 2020	67.09	68.68	66.88	68.63	3,966,546	+1.39(+2.06%)
Sep 24, 2020	66.89	68.20	66.57	67.24	7,773,821	+0.36(+0.54%)
Sep 23, 2020	69.00	69.00	66.79	66.88	8,986,278	-2.08(-3.01%)
Sep 22, 2020	68.35	69.52	68.21	68.96	5,118,957	+0.82(+1.20%)
Sep 21, 2020	69.38	69.39	67.77	68.14	6,044,114	-2.11(-3.01%)
Sep 18, 2020	71.85	71.85	70.13	70.26	5,732,601	-1.62(-2.26%)
Sep 17, 2020	72.55	73.05	71.41	71.88	6,825,032	-1.43(-1.95%)
Sep 16, 2020	73.36	74.05	73.00	73.31	4,247,323	+0.39(+0.53%)
Sep 15, 2020	72.36	73.60	72.31	72.92	3,442,861	+0.87(+1.20%)
Sep 14, 2020	70.80	72.27	70.71	72.05	4,258,404	+1.72(+2.44%)
Sep 11, 2020	70.90	70.97	69.69	70.33	4,855,305	-0.39(-0.56%)
Sep 10, 2020	71.68	71.78	70.66	70.73	4,916,117	-0.88(-1.22%)
Sep 09, 2020	71.27	72.52	71.20	71.61	3,603,598	+0.70(+0.99%)
Sep 08, 2020	71.47	71.51	70.40	70.90	4,306,164	-0.88(-1.22%)
Sep 04, 2020	72.37	72.83	70.58	71.78	5,655,699	-0.38(-0.52%)
Sep 03, 2020	73.02	73.66	71.61	72.16	6,522,076	-0.88(-1.20%)
Sep 02, 2020	71.78	73.15	71.20	73.03	3,578,783	+1.33(+1.86%)
Sep 01, 2020	71.40	71.76	70.89	71.70	3,992,194	+0.05(+0.07%)
Aug 31, 2020	72.29	72.31	71.38	71.65	5,516,812	-0.74(-1.02%)
Aug 28, 2020	72.03	72.39	71.29	72.39	5,190,295	+0.47(+0.66%)
Aug 27, 2020	71.02	72.14	71.00	71.91	4,571,557	+1.04(+1.47%)
Aug 26, 2020	71.37	71.37	70.44	70.87	3,582,451	-0.66(-0.92%)
Aug 25, 2020	71.53	71.69	70.84	71.53	3,563,862	+0.18(+0.26%)
Aug 24, 2020	70.99	71.37	70.05	71.34	2,913,731	+0.46(+0.64%)
Aug 21, 2020	70.76	71.19	70.02	70.89	3,857,636	+0.11(+0.16%)
Aug 20, 2020	69.76	71.23	69.57	70.77	3,365,773	+0.67(+0.95%)
Aug 19, 2020	71.53	71.57	69.98	70.11	4,993,376	-1.25(-1.76%)
Aug 18, 2020	71.70	71.79	70.92	71.36	4,147,800	-0.34(-0.48%)
Aug 17, 2020	71.17	71.74	70.84	71.70	3,137,787	+0.58(+0.81%)
Aug 14, 2020	70.93	71.79	70.85	71.12	3,878,516	+0.01(+0.01%)
Aug 13, 2020	71.76	72.37	70.93	71.11	4,090,984	-0.89(-1.23%)
Aug 12, 2020	71.83	72.11	71.55	72.00	2,563,210	+0.72(+1.01%)
Aug 11, 2020	73.03	73.16	71.01	71.28	5,926,004	-1.04(-1.44%)
Aug 10, 2020	72.43	72.76	72.01	72.32	3,890,953	+0.11(+0.16%)
Aug 07, 2020	70.93	72.25	70.82	72.21	5,074,715	+1.02(+1.43%)
Aug 06, 2020	70.81	71.39	70.74	71.19	4,160,572	+0.11(+0.16%)
Aug 05, 2020	71.69	71.97	70.73	71.08	3,850,246	-0.36(-0.50%)
Aug 04, 2020	70.26	71.61	70.21	71.44	4,653,240	+1.05(+1.49%)
Aug 03, 2020	71.36	71.36	70.01	70.39	6,423,368	-0.95(-1.33%)
Jul 31, 2020	71.39	71.43	70.22	71.33	10,625,102	-0.13(-0.18%)
Jul 30, 2020	70.99	71.53	70.53	71.47	7,533,506	-0.46(-0.65%)
Jul 29, 2020	70.96	71.93	70.83	71.93	6,194,844	+1.37(+1.94%)
Jul 28, 2020	69.16	70.90	69.01	70.56	7,545,605	+1.38(+1.99%)
Jul 27, 2020	68.50	69.27	67.69	69.19	4,691,393	+0.65(+0.95%)
Jul 24, 2020	68.88	69.24	68.42	68.54	3,083,143	-0.51(-0.74%)
Jul 23, 2020	69.20	69.60	68.20	69.05	5,283,777	-0.29(-0.42%)
Jul 22, 2020	67.98	69.41	67.80	69.34	3,060,636	+1.04(+1.53%)
Jul 21, 2020	68.70	69.01	68.11	68.29	3,431,293	+0.17(+0.24%)
Jul 20, 2020	68.89	69.24	67.89	68.13	4,979,357	-0.82(-1.19%)
Jul 17, 2020	68.29	69.24	67.90	68.95	4,244,998	+0.89(+1.30%)
Jul 16, 2020	68.51	68.76	67.80	68.06	4,113,721	-0.82(-1.20%)
Jul 15, 2020	69.37	69.58	68.40	68.89	4,047,341	+0.67(+0.98%)
Jul 14, 2020	67.63	68.42	67.43	68.22	3,963,554	+0.57(+0.84%)
Jul 13, 2020	68.71	69.11	67.49	67.65	6,927,777	-0.82(-1.19%)
Jul 10, 2020	68.12	68.81	67.98	68.47	4,346,887	+0.21(+0.31%)
Jul 09, 2020	68.56	68.63	67.18	68.26	3,943,410	-0.43(-0.63%)
Jul 08, 2020	68.88	69.13	68.06	68.69	4,390,584	-0.10(-0.14%)
Jul 07, 2020	69.35	69.67	68.70	68.78	3,866,279	-1.39(-1.99%)
Jul 06, 2020	71.52	71.62	70.06	70.18	7,044,267	-0.04(-0.05%)
Jul 02, 2020	71.58	71.78	69.90	70.21	5,235,022	-0.20(-0.29%)
Jul 01, 2020	69.06	70.69	68.89	70.41	5,731,867	+1.59(+2.30%)
Jun 30, 2020	68.25	69.16	67.82	68.83	5,947,014	+0.81(+1.19%)
Jun 29, 2020	67.38	68.07	66.47	68.02	5,348,085	+1.29(+1.93%)
Jun 26, 2020	67.80	68.06	66.65	66.73	8,302,875	-1.31(-1.92%)
Jun 25, 2020	66.76	68.11	66.64	68.04	7,560,072	+0.86(+1.28%)
Jun 24, 2020	68.28	68.46	65.66	67.18	8,105,645	-1.97(-2.85%)
Jun 23, 2020	70.12	70.24	68.95	69.15	4,561,091	-0.29(-0.41%)
Jun 22, 2020	69.38	69.63	68.28	69.44	4,603,917	-0.07(-0.10%)
Jun 19, 2020	71.55	71.55	69.15	69.51	11,985,998	-1.02(-1.45%)
Jun 18, 2020	70.46	70.92	70.14	70.53	5,768,173	-0.78(-1.10%)
Jun 17, 2020	72.79	72.86	71.30	71.31	5,809,190	-1.05(-1.45%)
Jun 16, 2020	73.43	73.63	71.18	72.36	6,699,438	+1.40(+1.97%)
Jun 15, 2020	67.82	71.33	67.68	70.96	7,073,409	+0.99(+1.41%)
Jun 12, 2020	69.91	70.23	68.07	69.98	10,222,568	+2.42(+3.58%)
Jun 11, 2020	69.06	69.98	67.46	67.55	9,921,963	-4.63(-6.42%)
Jun 10, 2020	73.86	73.86	71.62	72.19	7,412,964	-1.88(-2.54%)
Jun 09, 2020	73.95	74.55	73.16	74.07	8,260,519	-1.25(-1.66%)
Jun 08, 2020	74.48	75.33	74.35	75.32	8,215,314	+1.82(+2.48%)
Jun 05, 2020	73.33	74.70	73.16	73.50	7,096,698	+2.68(+3.79%)
Jun 04, 2020	71.18	71.27	70.17	70.82	6,340,919	-0.71(-0.99%)
Jun 03, 2020	70.03	71.83	70.01	71.53	8,624,107	+2.22(+3.21%)
Jun 02, 2020	69.26	69.52	68.59	69.31	8,252,845	+0.56(+0.81%)
Jun 01, 2020	67.14	69.25	67.06	68.75	12,929,095	+1.55(+2.31%)
May 29, 2020	67.33	67.81	66.73	67.20	10,358,766	-0.68(-1.00%)
May 28, 2020	68.29	68.40	67.32	67.87	6,503,952	+0.32(+0.48%)
May 27, 2020	67.69	67.93	65.93	67.55	6,775,881	+1.32(+1.99%)
May 26, 2020	65.75	66.58	65.57	66.23	6,914,567	+2.39(+3.74%)
May 22, 2020	63.00	63.90	62.73	63.85	5,459,672	+0.85(+1.35%)
May 21, 2020	62.67	63.43	62.40	63.00	6,205,326	+0.05(+0.08%)
May 20, 2020	63.17	63.21	62.49	62.95	5,915,427	+0.56(+0.89%)
May 19, 2020	63.00	63.31	62.39	62.39	6,688,664	-0.85(-1.34%)
May 18, 2020	61.63	63.73	61.63	63.24	9,930,236	+3.53(+5.92%)
May 15, 2020	59.56	59.74	58.65	59.71	13,731,222	-0.23(-0.39%)
May 14, 2020	58.90	59.94	57.51	59.94	9,920,882	+0.21(+0.35%)
May 13, 2020	60.78	61.06	59.46	59.73	9,630,534	-1.48(-2.42%)
May 12, 2020	64.41	64.41	61.17	61.22	13,555,215	-2.92(-4.55%)
May 11, 2020	64.33	65.16	63.79	64.13	7,921,800	-0.95(-1.45%)
May 08, 2020	64.41	65.30	64.28	65.08	7,634,576	+1.51(+2.38%)
May 07, 2020	63.27	64.48	63.22	63.57	7,751,597	+0.89(+1.43%)
May 06, 2020	64.04	64.35	62.66	62.68	7,221,106	-1.15(-1.79%)
May 05, 2020	64.13	64.79	63.73	63.82	8,665,451	+0.31(+0.49%)
May 04, 2020	63.06	63.56	62.11	63.51	8,397,671	-0.31(-0.49%)
May 01, 2020	64.29	64.54	63.15	63.82	6,929,273	-2.23(-3.38%)
Apr 30, 2020	65.84	66.27	64.92	66.05	9,915,863	-0.77(-1.16%)
Apr 29, 2020	67.26	67.74	66.55	66.82	8,419,548	+0.99(+1.50%)
Apr 28, 2020	66.55	67.52	65.78	65.84	9,423,179	+0.54(+0.82%)
Apr 27, 2020	63.71	65.53	63.57	65.30	8,837,306	+2.16(+3.42%)
Apr 24, 2020	63.33	63.46	62.37	63.14	7,396,287	+0.27(+0.43%)
Apr 23, 2020	63.59	64.13	62.65	62.87	8,813,211	-0.53(-0.84%)
Apr 22, 2020	63.41	63.93	62.88	63.40	7,471,557	+0.95(+1.53%)
Apr 21, 2020	61.93	62.96	61.61	62.44	9,933,056	-1.15(-1.82%)
Apr 20, 2020	64.69	65.05	63.58	63.60	7,640,648	-2.46(-3.72%)
Apr 17, 2020	65.89	66.40	65.15	66.05	9,901,777	+2.02(+3.16%)
Apr 16, 2020	64.89	65.27	63.60	64.03	7,202,383	-0.74(-1.14%)
Apr 15, 2020	65.36	66.10	64.07	64.77	9,872,854	-2.67(-3.96%)
Apr 14, 2020	66.90	68.15	66.90	67.44	10,832,367	+1.84(+2.80%)
Apr 13, 2020	68.05	68.22	65.15	65.60	11,681,663	-2.88(-4.21%)
Apr 09, 2020	65.94	69.42	65.94	68.48	15,948,414	+3.64(+5.61%)
Apr 08, 2020	61.62	65.23	60.84	64.85	11,092,026	+4.14(+6.82%)
Apr 07, 2020	62.48	63.66	60.68	60.71	8,843,788	+0.56(+0.92%)
Apr 06, 2020	57.98	60.47	57.98	60.15	9,657,792	+4.15(+7.41%)
Apr 03, 2020	56.40	57.17	54.91	56.00	10,355,540	-0.82(-1.45%)
Apr 02, 2020	55.82	58.01	55.69	56.83	12,578,994	+0.19(+0.34%)
Apr 01, 2020	57.72	57.97	55.45	56.64	14,028,586	-3.98(-6.57%)
Mar 31, 2020	61.67	61.81	58.97	60.62	19,376,918	-1.50(-2.42%)
Mar 30, 2020	61.41	62.34	59.40	62.12	14,696,383	+1.33(+2.18%)
Mar 27, 2020	58.83	62.34	58.49	60.79	13,275,961	+0.06(+0.10%)
Mar 26, 2020	57.26	60.97	56.91	60.73	16,691,530	+4.00(+7.05%)
Mar 25, 2020	54.06	59.68	53.66	56.73	17,525,128	+2.90(+5.38%)
Mar 24, 2020	51.73	54.03	51.01	53.83	16,594,725	+4.44(+9.00%)
Mar 23, 2020	51.54	51.64	48.24	49.39	17,927,866	-2.40(-4.64%)
Mar 20, 2020	55.15	56.58	51.51	51.79	21,706,408	-2.72(-4.98%)
Mar 19, 2020	53.56	55.76	52.07	54.51	15,081,799	+0.19(+0.35%)
Mar 18, 2020	56.45	58.53	52.51	54.32	18,106,316	-5.71(-9.51%)
Mar 17, 2020	57.83	61.18	55.92	60.03	10,486,636	+1.97(+3.39%)
Mar 16, 2020	62.38	64.53	56.62	58.06	13,131,905	-10.92(-15.83%)
Mar 13, 2020	67.11	69.05	63.37	68.98	12,638,757	+5.54(+8.73%)
Mar 12, 2020	65.87	68.15	63.01	63.44	19,303,508	-7.15(-10.13%)
Mar 11, 2020	73.46	73.46	69.89	70.59	18,993,416	-4.51(-6.01%)
Mar 10, 2020	73.81	75.17	71.02	75.10	13,576,242	+3.04(+4.22%)
Mar 09, 2020	74.49	74.51	71.96	72.06	16,277,985	-6.02(-7.71%)
Mar 06, 2020	77.71	78.37	75.60	78.08	11,964,095	+0.97(+1.26%)
Mar 05, 2020	79.84	80.46	77.11	77.11	11,384,480	-4.08(-5.03%)
Mar 04, 2020	79.45	81.29	79.34	81.19	12,353,699	+2.95(+3.78%)
Mar 03, 2020	78.52	80.35	77.59	78.23	17,017,390	-0.18(-0.23%)
Mar 02, 2020	75.48	78.42	75.06	78.41	16,547,797	+3.21(+4.27%)
Feb 28, 2020	75.35	75.95	72.90	75.20	26,095,678	-1.86(-2.41%)
Feb 27, 2020	80.17	80.34	77.06	77.06	13,778,765	-4.33(-5.32%)
Feb 26, 2020	82.45	83.07	81.35	81.39	10,924,224	-0.89(-1.08%)
Feb 25, 2020	84.77	84.93	82.06	82.28	8,568,837	-2.29(-2.71%)
Feb 24, 2020	84.73	85.36	84.18	84.57	6,054,111	-1.17(-1.37%)
Feb 21, 2020	85.48	85.87	85.28	85.74	4,262,746	+0.25(+0.29%)
Feb 20, 2020	84.53	85.54	84.27	85.49	6,452,535	+1.01(+1.19%)
Feb 19, 2020	85.68	85.68	84.48	84.49	5,127,183	-1.15(-1.35%)
Feb 18, 2020	85.79	85.85	85.15	85.64	4,861,998	-0.09(-0.11%)
Feb 14, 2020	85.05	85.75	84.94	85.73	3,489,348	+0.88(+1.04%)
Feb 13, 2020	84.33	85.02	84.18	84.86	4,277,487	+0.51(+0.60%)
Feb 12, 2020	83.99	84.61	83.64	84.35	7,313,809	+0.50(+0.60%)
Feb 11, 2020	83.50	84.35	83.50	83.85	6,226,893	+0.63(+0.76%)
Feb 10, 2020	82.63	83.24	82.53	83.22	5,173,638	+0.92(+1.12%)
Feb 07, 2020	82.43	82.52	82.08	82.30	3,688,388	-0.02(-0.02%)
Feb 06, 2020	82.28	82.56	82.16	82.32	3,864,078	+0.28(+0.34%)
Feb 05, 2020	82.14	82.35	81.85	82.04	5,125,472	+0.05(+0.06%)
Feb 04, 2020	81.45	82.32	81.22	81.99	5,134,016	+0.84(+1.03%)