Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.81	81.89	80.66	80.89	7,398,259	-1.00(-1.22%)
Jan 30, 2020	81.61	82.06	81.46	81.89	4,810,450	+0.06(+0.07%)
Jan 29, 2020	82.38	82.48	81.75	81.83	4,395,946	-0.30(-0.37%)
Jan 28, 2020	81.94	82.38	81.78	82.13	3,490,221	+0.33(+0.40%)
Jan 27, 2020	81.77	82.07	81.58	81.80	3,538,400	-0.40(-0.48%)
Jan 24, 2020	81.95	82.70	81.95	82.20	4,085,306	-0.28(-0.34%)
Jan 23, 2020	81.89	82.51	81.54	82.48	5,603,106	+0.69(+0.84%)
Jan 22, 2020	82.54	82.80	81.65	81.79	5,834,545	-0.55(-0.67%)
Jan 21, 2020	81.67	82.40	81.45	82.34	4,897,468	+0.78(+0.95%)
Jan 17, 2020	81.45	81.83	81.39	81.57	4,158,814	+0.08(+0.10%)
Jan 16, 2020	80.97	81.49	80.83	81.49	5,140,576	+0.65(+0.80%)
Jan 15, 2020	80.35	81.02	80.32	80.84	5,192,613	+0.72(+0.90%)
Jan 14, 2020	80.34	80.39	79.68	80.12	4,785,156	-0.30(-0.37%)
Jan 13, 2020	79.54	80.43	79.52	80.42	6,447,946	+0.96(+1.20%)
Jan 10, 2020	79.03	79.56	78.82	79.47	6,780,238	+0.60(+0.76%)
Jan 09, 2020	78.89	79.11	78.67	78.86	4,893,340	-0.04(-0.05%)
Jan 08, 2020	78.70	79.06	78.41	78.91	7,857,169	+0.24(+0.31%)
Jan 07, 2020	79.38	79.38	78.23	78.66	7,581,979	-0.89(-1.11%)
Jan 06, 2020	79.37	79.84	79.11	79.55	5,677,368	+0.09(+0.12%)
Jan 03, 2020	78.57	79.62	78.39	79.46	5,824,871	+0.49(+0.62%)
Jan 02, 2020	80.25	80.29	78.45	78.97	5,930,058	-0.94(-1.17%)
Dec 31, 2019	79.30	79.94	79.22	79.90	5,399,386	+0.57(+0.72%)
Dec 30, 2019	79.13	79.41	78.90	79.34	4,025,501	+0.08(+0.10%)
Dec 27, 2019	79.19	79.38	78.97	79.26	4,872,523	+0.25(+0.32%)
Dec 26, 2019	78.72	79.03	78.61	79.01	2,605,709	+0.34(+0.44%)
Dec 24, 2019	78.65	78.80	78.36	78.66	2,278,272	+0.21(+0.26%)
Dec 23, 2019	79.27	79.27	78.37	78.46	6,234,945	-0.40(-0.50%)
Dec 20, 2019	78.64	79.20	78.58	78.85	11,048,907	+0.43(+0.55%)
Dec 19, 2019	77.70	78.47	77.61	78.42	7,103,845	+0.69(+0.89%)
Dec 18, 2019	76.83	77.95	76.83	77.73	7,363,227	+0.94(+1.22%)
Dec 17, 2019	77.77	77.80	76.67	76.80	11,326,246	-0.73(-0.95%)
Dec 16, 2019	77.20	77.70	76.66	77.53	6,085,909	+0.55(+0.72%)
Dec 13, 2019	76.99	77.36	76.41	76.98	7,998,067	+0.02(+0.02%)
Dec 12, 2019	78.03	78.31	76.85	76.96	9,301,885	-1.06(-1.35%)
Dec 11, 2019	78.88	78.90	77.78	78.02	6,000,250	-0.80(-1.02%)
Dec 10, 2019	79.30	79.47	78.64	78.82	6,135,118	-0.46(-0.58%)
Dec 09, 2019	79.24	79.42	78.90	79.28	4,649,047	+0.15(+0.19%)
Dec 06, 2019	78.94	79.55	78.94	79.12	5,265,299	+0.16(+0.21%)
Dec 05, 2019	78.90	79.00	78.51	78.96	5,688,938	+0.04(+0.05%)
Dec 04, 2019	78.44	79.21	78.36	78.92	4,847,261	+0.32(+0.41%)
Dec 03, 2019	78.06	78.70	77.99	78.60	5,591,194	+0.50(+0.64%)
Dec 02, 2019	78.98	79.25	78.05	78.09	11,069,347	-1.20(-1.51%)
Nov 29, 2019	79.66	79.96	79.26	79.30	4,144,398	-0.37(-0.46%)
Nov 27, 2019	79.29	79.70	79.05	79.66	4,837,596	+0.37(+0.47%)
Nov 26, 2019	78.42	79.33	78.34	79.29	5,702,537	+1.04(+1.33%)
Nov 25, 2019	78.16	78.70	78.16	78.25	6,084,080	+0.25(+0.32%)
Nov 22, 2019	78.43	78.49	77.57	78.00	6,128,686	-0.29(-0.37%)
Nov 21, 2019	79.19	79.24	78.26	78.29	5,872,908	-1.12(-1.41%)
Nov 20, 2019	79.51	79.64	79.06	79.41	7,060,662	-0.04(-0.05%)
Nov 19, 2019	79.53	79.68	79.24	79.45	4,778,639	+0.14(+0.17%)
Nov 18, 2019	79.04	79.66	78.99	79.31	4,232,416	+0.38(+0.49%)
Nov 15, 2019	78.63	78.95	78.42	78.93	3,309,650	+0.43(+0.54%)
Nov 14, 2019	78.04	78.52	77.96	78.50	6,732,680	+0.60(+0.78%)
Nov 13, 2019	77.28	78.03	77.23	77.90	5,109,737	+0.71(+0.92%)
Nov 12, 2019	77.80	78.28	77.12	77.19	6,692,018	-0.59(-0.76%)
Nov 11, 2019	77.62	78.03	77.53	77.78	4,140,979	+0.17(+0.22%)
Nov 08, 2019	77.71	78.12	77.45	77.61	8,616,969	-0.19(-0.24%)
Nov 07, 2019	78.37	78.45	77.51	77.80	5,819,583	-0.78(-1.00%)
Nov 06, 2019	78.57	78.95	78.40	78.58	5,282,765	+0.17(+0.22%)
Nov 05, 2019	79.53	79.53	78.10	78.41	10,729,848	-1.35(-1.70%)
Nov 04, 2019	80.30	80.33	79.59	79.76	4,561,544	-0.56(-0.70%)
Nov 01, 2019	80.44	80.76	79.62	80.33	7,808,746	-0.02(-0.02%)
Oct 31, 2019	80.66	80.73	80.04	80.34	5,544,121	-0.14(-0.18%)
Oct 30, 2019	80.10	80.54	79.64	80.49	4,552,508	+0.29(+0.36%)
Oct 29, 2019	79.85	80.42	79.75	80.20	6,469,831	+0.49(+0.61%)
Oct 28, 2019	80.20	80.20	79.61	79.71	5,748,777	-0.49(-0.61%)
Oct 25, 2019	80.84	80.93	80.04	80.20	4,912,127	-0.69(-0.85%)
Oct 24, 2019	81.25	81.25	80.70	80.89	3,695,828	-0.20(-0.25%)
Oct 23, 2019	81.03	81.17	80.45	81.09	3,545,012	+0.18(+0.22%)
Oct 22, 2019	81.33	81.36	80.76	80.91	3,103,600	-0.24(-0.29%)
Oct 21, 2019	80.64	81.19	80.44	81.15	3,042,876	+0.61(+0.76%)
Oct 18, 2019	79.86	80.65	79.82	80.54	2,925,023	+0.61(+0.77%)
Oct 17, 2019	79.57	80.05	79.45	79.93	3,783,318	+0.52(+0.65%)
Oct 16, 2019	79.35	79.42	78.91	79.41	4,015,857	+0.01(+0.01%)
Oct 15, 2019	79.36	79.48	78.86	79.40	3,777,598	+0.10(+0.13%)
Oct 14, 2019	79.35	79.48	79.00	79.30	2,203,927	+0.03(+0.04%)
Oct 11, 2019	79.58	79.90	79.22	79.26	3,965,758	-0.03(-0.04%)
Oct 10, 2019	79.13	79.45	78.85	79.30	4,366,395	+0.13(+0.16%)
Oct 09, 2019	79.20	79.81	79.06	79.17	4,890,454	+0.15(+0.19%)
Oct 08, 2019	79.34	79.66	78.63	79.01	3,648,075	-0.42(-0.53%)
Oct 07, 2019	79.24	79.82	79.11	79.43	4,305,062	-0.17(-0.21%)
Oct 04, 2019	79.28	79.64	79.21	79.60	2,569,738	+0.48(+0.60%)
Oct 03, 2019	78.32	79.34	78.17	79.12	7,892,694	+0.76(+0.97%)
Oct 02, 2019	78.71	78.77	77.86	78.37	3,972,551	-0.33(-0.42%)
Oct 01, 2019	79.41	79.64	78.57	78.70	6,166,579	-0.75(-0.94%)
Sep 30, 2019	79.40	79.85	79.33	79.45	3,856,178	+0.14(+0.17%)
Sep 27, 2019	79.93	80.01	78.76	79.31	4,801,211	-0.44(-0.56%)
Sep 26, 2019	79.33	79.94	79.24	79.76	3,503,419	+0.66(+0.84%)
Sep 25, 2019	78.94	79.28	78.73	79.09	8,320,779	+0.15(+0.19%)
Sep 24, 2019	79.33	79.51	78.67	78.94	4,349,380	-0.18(-0.22%)
Sep 23, 2019	78.83	79.45	78.80	79.11	4,159,507	+0.13(+0.16%)
Sep 20, 2019	79.16	79.40	78.76	78.99	8,168,395	+0.00(+0.00%)
Sep 19, 2019	78.88	79.32	78.79	78.99	3,422,509	+0.28(+0.35%)
Sep 18, 2019	79.43	79.43	78.05	78.71	6,690,567	-0.27(-0.34%)
Sep 17, 2019	78.48	79.01	78.28	78.98	4,377,820	+0.85(+1.08%)
Sep 16, 2019	77.59	78.26	77.33	78.13	5,546,871	+0.68(+0.87%)
Sep 13, 2019	78.20	78.60	77.22	77.46	7,228,049	-0.84(-1.07%)
Sep 12, 2019	78.48	78.75	77.84	78.29	4,124,513	+0.41(+0.53%)
Sep 11, 2019	77.69	78.01	77.27	77.88	4,699,952	+0.08(+0.11%)
Sep 10, 2019	78.32	78.34	77.12	77.79	6,364,461	-0.81(-1.03%)
Sep 09, 2019	78.99	78.99	78.39	78.61	4,462,811	-0.38(-0.48%)
Sep 06, 2019	79.04	79.27	78.79	78.99	3,533,513	+0.18(+0.23%)
Sep 05, 2019	79.46	79.46	78.66	78.81	7,147,887	-0.57(-0.72%)
Sep 04, 2019	79.11	79.51	78.98	79.38	5,628,282	+0.66(+0.84%)
Sep 03, 2019	77.93	78.81	77.76	78.72	7,013,856	+0.78(+1.00%)
Aug 30, 2019	78.11	78.19	77.60	77.95	6,720,371	+0.06(+0.08%)
Aug 29, 2019	77.63	77.97	77.46	77.89	3,180,372	+0.60(+0.78%)
Aug 28, 2019	77.03	77.41	76.84	77.29	4,143,389	+0.25(+0.33%)
Aug 27, 2019	77.68	77.87	76.97	77.03	3,849,166	-0.22(-0.28%)
Aug 26, 2019	77.08	77.32	76.72	77.25	3,238,839	+0.59(+0.77%)
Aug 23, 2019	77.68	78.22	76.41	76.66	6,834,424	-1.09(-1.40%)
Aug 22, 2019	77.39	77.81	76.96	77.75	3,061,139	+0.36(+0.46%)
Aug 21, 2019	77.29	77.55	76.98	77.40	3,241,029	+0.32(+0.42%)
Aug 20, 2019	77.88	77.94	77.02	77.08	3,024,421	-0.55(-0.71%)
Aug 19, 2019	77.40	77.80	77.06	77.63	3,880,594	+0.56(+0.72%)
Aug 16, 2019	76.46	77.21	76.28	77.07	4,675,226	+0.79(+1.03%)
Aug 15, 2019	75.64	76.44	75.55	76.28	5,422,316	+0.75(+1.00%)
Aug 14, 2019	76.36	76.48	75.35	75.53	5,495,635	-1.17(-1.52%)
Aug 13, 2019	76.54	76.93	76.08	76.70	5,372,461	+0.11(+0.14%)
Aug 12, 2019	76.70	76.90	76.19	76.59	3,323,246	-0.20(-0.26%)
Aug 09, 2019	76.75	77.04	76.07	76.79	3,909,982	-0.09(-0.12%)
Aug 08, 2019	75.72	76.88	75.21	76.88	6,822,767	+1.33(+1.76%)
Aug 07, 2019	74.55	76.06	73.84	75.55	10,262,977	+0.73(+0.97%)
Aug 06, 2019	74.18	75.24	73.99	74.83	9,215,242	+0.82(+1.11%)
Aug 05, 2019	75.31	75.35	73.07	74.01	8,092,246	-1.49(-1.97%)
Aug 02, 2019	75.07	75.89	74.95	75.50	5,671,770	+0.36(+0.48%)
Aug 01, 2019	75.23	75.83	74.68	75.13	9,904,284	+0.00(+0.00%)
Jul 31, 2019	75.51	76.05	74.70	75.13	7,075,326	-0.30(-0.39%)
Jul 30, 2019	74.78	75.70	74.76	75.43	4,518,304	+0.60(+0.80%)
Jul 29, 2019	74.75	75.34	74.70	74.83	5,795,434	+0.20(+0.27%)
Jul 26, 2019	74.39	74.75	74.06	74.62	3,681,758	+0.34(+0.46%)
Jul 25, 2019	74.70	74.75	74.02	74.29	6,660,148	-0.44(-0.59%)
Jul 24, 2019	74.76	74.80	74.29	74.73	3,485,599	+0.06(+0.08%)
Jul 23, 2019	74.01	74.67	73.78	74.67	5,016,379	+0.84(+1.13%)
Jul 22, 2019	73.98	74.12	73.55	73.83	3,863,165	-0.07(-0.09%)
Jul 19, 2019	75.20	75.25	73.80	73.90	5,991,923	-1.23(-1.63%)
Jul 18, 2019	74.93	75.33	74.52	75.12	8,339,554	+0.00(+0.00%)
Jul 17, 2019	75.57	75.80	74.68	75.12	7,598,050	-0.25(-0.34%)
Jul 16, 2019	75.45	75.71	75.06	75.38	4,272,946	-0.18(-0.23%)
Jul 15, 2019	75.71	76.05	75.48	75.55	3,769,109	-0.06(-0.08%)
Jul 12, 2019	75.77	75.87	75.29	75.61	3,488,554	-0.10(-0.13%)
Jul 11, 2019	76.72	76.72	75.42	75.71	4,756,838	-1.00(-1.30%)
Jul 10, 2019	76.59	76.91	76.20	76.71	8,084,372	+0.44(+0.58%)
Jul 09, 2019	75.86	76.40	75.66	76.27	5,805,380	+0.25(+0.33%)
Jul 08, 2019	75.67	76.15	75.55	76.02	5,335,527	+0.27(+0.36%)
Jul 05, 2019	75.49	75.99	74.57	75.75	6,359,401	-0.27(-0.36%)
Jul 03, 2019	75.24	76.08	75.18	76.02	6,410,038	+0.90(+1.19%)
Jul 02, 2019	73.91	75.12	73.91	75.12	9,031,653	+1.28(+1.74%)
Jul 01, 2019	74.36	74.36	72.97	73.84	11,553,101	-0.03(-0.05%)
Jun 28, 2019	73.71	74.35	73.65	73.87	11,403,170	+0.25(+0.34%)
Jun 27, 2019	73.14	73.67	73.00	73.62	8,192,558	+0.94(+1.29%)
Jun 26, 2019	74.20	74.27	72.51	72.68	15,405,523	-1.48(-2.00%)
Jun 25, 2019	75.29	75.49	74.16	74.16	6,427,983	-1.11(-1.48%)
Jun 24, 2019	75.87	76.11	75.05	75.28	4,507,679	-0.26(-0.34%)
Jun 21, 2019	76.18	76.41	75.38	75.54	9,486,291	-1.08(-1.41%)
Jun 20, 2019	76.65	76.89	76.51	76.62	5,807,682	+0.39(+0.51%)
Jun 19, 2019	75.70	76.48	75.35	76.23	4,413,330	+0.41(+0.54%)
Jun 18, 2019	76.46	76.68	75.48	75.82	5,314,436	-0.08(-0.10%)
Jun 17, 2019	75.29	76.00	75.29	75.90	4,270,224	+0.80(+1.07%)
Jun 14, 2019	75.01	75.45	74.97	75.09	3,561,539	+0.04(+0.06%)
Jun 13, 2019	74.80	75.05	74.59	75.05	3,343,842	+0.32(+0.43%)
Jun 12, 2019	74.54	74.98	74.42	74.73	3,307,028	+0.25(+0.34%)
Jun 11, 2019	74.50	74.67	73.93	74.48	4,579,749	+0.20(+0.27%)
Jun 10, 2019	74.67	74.75	74.01	74.28	3,518,364	-0.24(-0.33%)
Jun 07, 2019	74.62	74.98	74.44	74.52	4,211,351	+0.28(+0.37%)
Jun 06, 2019	74.34	74.42	73.71	74.25	4,870,229	+0.14(+0.19%)
Jun 05, 2019	73.01	74.19	72.83	74.11	8,093,226	+1.52(+2.09%)
Jun 04, 2019	73.04	73.04	71.95	72.59	8,353,368	-0.33(-0.45%)
Jun 03, 2019	73.00	73.16	72.40	72.92	7,582,354	+0.18(+0.24%)
May 31, 2019	72.13	73.14	71.90	72.74	6,413,423	+0.42(+0.58%)
May 30, 2019	72.10	72.65	72.02	72.32	4,759,083	+0.31(+0.43%)
May 29, 2019	72.88	73.01	71.75	72.01	9,759,116	-0.98(-1.34%)
May 28, 2019	74.06	74.16	72.98	72.99	5,426,475	-0.73(-0.99%)
May 24, 2019	73.69	74.06	73.66	73.72	3,729,009	+0.23(+0.31%)
May 23, 2019	73.15	73.56	72.93	73.49	3,800,426	+0.17(+0.23%)
May 22, 2019	73.19	73.38	72.97	73.33	3,374,656	+0.22(+0.30%)
May 21, 2019	72.72	73.29	72.62	73.11	3,500,077	+0.62(+0.85%)
May 20, 2019	73.19	73.41	72.20	72.49	5,042,145	-1.06(-1.45%)
May 17, 2019	73.44	73.73	73.18	73.55	6,386,547	-0.14(-0.19%)
May 16, 2019	73.38	74.02	73.21	73.70	4,788,201	+0.29(+0.40%)
May 15, 2019	72.84	73.58	72.60	73.40	4,073,997	+0.49(+0.68%)
May 14, 2019	72.79	73.14	72.62	72.91	5,662,605	+0.27(+0.37%)
May 13, 2019	72.26	72.75	72.06	72.64	6,921,143	-0.08(-0.10%)
May 10, 2019	71.90	72.90	71.75	72.72	5,099,347	+0.77(+1.07%)
May 09, 2019	71.64	72.09	71.13	71.95	4,784,260	+0.18(+0.26%)
May 08, 2019	71.90	72.48	71.72	71.76	7,139,388	-0.08(-0.10%)
May 07, 2019	73.07	73.07	71.33	71.84	8,405,874	-1.32(-1.81%)
May 06, 2019	73.04	73.39	72.72	73.16	5,776,769	-0.23(-0.32%)
May 03, 2019	73.03	73.49	72.77	73.39	5,588,378	+0.62(+0.85%)
May 02, 2019	72.73	73.49	72.55	72.77	6,779,908	+0.08(+0.10%)
May 01, 2019	72.64	73.53	72.60	72.70	9,168,847	+0.06(+0.08%)
Apr 30, 2019	72.01	72.79	71.56	72.64	6,619,204	+0.69(+0.95%)
Apr 29, 2019	72.59	72.81	71.87	71.95	5,113,246	-0.71(-0.98%)
Apr 26, 2019	72.23	72.72	72.11	72.67	3,714,078	+0.57(+0.79%)
Apr 25, 2019	72.06	72.29	71.55	72.10	4,458,464	-0.15(-0.21%)
Apr 24, 2019	71.97	72.47	71.71	72.25	5,797,881	+0.53(+0.74%)
Apr 23, 2019	71.09	71.82	70.76	71.72	5,604,932	+0.94(+1.32%)
Apr 22, 2019	71.49	71.74	70.14	70.78	5,986,904	-0.79(-1.10%)
Apr 18, 2019	71.25	71.72	70.80	71.57	5,766,240	+0.54(+0.77%)
Apr 17, 2019	71.92	72.02	70.79	71.03	7,311,921	-0.65(-0.91%)
Apr 16, 2019	73.35	73.39	71.39	71.68	8,666,865	-1.66(-2.26%)
Apr 15, 2019	73.75	73.79	73.14	73.34	4,143,640	-0.38(-0.51%)
Apr 12, 2019	73.33	73.74	72.81	73.71	4,956,006	+0.35(+0.48%)
Apr 11, 2019	73.49	73.75	73.07	73.36	3,494,998	-0.05(-0.07%)
Apr 10, 2019	73.00	73.48	72.85	73.41	5,094,290	+0.67(+0.92%)
Apr 09, 2019	73.13	73.24	72.62	72.74	4,189,890	-0.39(-0.53%)
Apr 08, 2019	73.48	73.53	72.89	73.13	5,465,415	-0.41(-0.56%)
Apr 05, 2019	73.03	73.58	72.92	73.54	5,765,881	+0.51(+0.70%)
Apr 04, 2019	73.19	73.25	72.67	73.03	5,075,559	-0.12(-0.16%)
Apr 03, 2019	73.23	73.45	72.65	73.14	5,977,506	-0.08(-0.11%)
Apr 02, 2019	72.82	73.29	72.18	73.23	12,372,762	+0.51(+0.70%)
Apr 01, 2019	72.83	72.86	71.92	72.72	10,187,463	-0.04(-0.06%)
Mar 29, 2019	72.89	72.97	72.47	72.76	16,416,577	-0.07(-0.09%)
Mar 28, 2019	72.29	72.86	72.08	72.83	6,689,206	+0.70(+0.97%)
Mar 27, 2019	72.43	72.56	71.67	72.13	8,725,264	-0.21(-0.29%)
Mar 26, 2019	71.92	72.37	71.84	72.33	10,317,775	+0.57(+0.80%)
Mar 25, 2019	71.69	71.99	71.28	71.76	7,608,435	+0.09(+0.13%)
Mar 22, 2019	72.26	72.67	71.65	71.67	10,550,346	-0.52(-0.73%)
Mar 21, 2019	70.83	72.22	70.82	72.19	8,358,977	+1.26(+1.78%)
Mar 20, 2019	70.70	71.37	70.18	70.93	7,819,100	+0.22(+0.31%)
Mar 19, 2019	70.97	71.08	70.50	70.71	7,421,871	-0.22(-0.30%)
Mar 18, 2019	71.32	71.51	70.59	70.93	4,963,270	-0.36(-0.50%)
Mar 15, 2019	71.58	71.64	71.16	71.29	5,704,961	-0.22(-0.31%)
Mar 14, 2019	71.45	71.53	71.17	71.51	5,176,974	+0.11(+0.15%)
Mar 13, 2019	71.14	71.59	71.14	71.40	5,152,615	+0.35(+0.49%)
Mar 12, 2019	70.82	71.23	70.75	71.05	7,305,419	+0.32(+0.46%)
Mar 11, 2019	69.95	70.78	69.83	70.73	5,629,396	+1.02(+1.47%)
Mar 08, 2019	69.52	69.96	69.40	69.71	11,145,974	+0.07(+0.11%)
Mar 07, 2019	69.96	70.28	69.45	69.63	10,019,586	-0.15(-0.21%)
Mar 06, 2019	70.17	70.32	69.70	69.78	6,461,325	-0.32(-0.46%)
Mar 05, 2019	69.88	70.41	69.74	70.11	10,920,617	+0.19(+0.27%)
Mar 04, 2019	69.92	69.99	69.14	69.91	8,545,916	+0.32(+0.45%)
Mar 01, 2019	69.77	70.02	68.84	69.60	12,795,590	-0.22(-0.31%)
Feb 28, 2019	69.68	70.59	69.42	69.81	7,875,441	+0.18(+0.26%)
Feb 27, 2019	69.75	69.93	69.12	69.63	9,762,028	-0.35(-0.50%)
Feb 26, 2019	70.30	70.48	69.86	69.98	5,747,037	-0.22(-0.31%)
Feb 25, 2019	70.90	70.95	70.13	70.20	5,963,298	-0.56(-0.79%)
Feb 22, 2019	70.48	71.02	70.25	70.75	5,402,034	+0.42(+0.59%)
Feb 21, 2019	69.87	70.40	69.64	70.34	5,722,820	+0.07(+0.09%)
Feb 20, 2019	70.66	70.66	69.81	70.27	9,526,735	-0.44(-0.62%)
Feb 19, 2019	70.58	70.88	70.45	70.71	7,195,690	-0.02(-0.02%)
Feb 15, 2019	70.44	70.74	70.27	70.73	6,013,903	+0.47(+0.67%)
Feb 14, 2019	70.14	70.52	69.81	70.25	8,334,124	+0.22(+0.32%)
Feb 13, 2019	69.68	70.09	69.42	70.03	6,853,784	+0.36(+0.51%)
Feb 12, 2019	70.28	70.28	69.42	69.67	10,332,783	-0.44(-0.63%)
Feb 11, 2019	70.03	70.25	69.79	70.11	6,014,225	+0.19(+0.27%)
Feb 08, 2019	69.66	70.20	69.53	69.92	8,245,552	+0.00(+0.00%)
Feb 07, 2019	69.14	70.01	68.92	69.92	10,614,651	+0.57(+0.83%)
Feb 06, 2019	69.55	69.73	69.12	69.35	10,129,469	-0.46(-0.65%)
Feb 05, 2019	69.47	69.85	69.04	69.81	12,366,308	+0.40(+0.57%)
Feb 04, 2019	68.88	69.41	68.33	69.41	16,376,845	+0.52(+0.75%)