Vanguard Mid-Cap ETF AMEX:VO Historical Prices

Below are the 1429 trading days of historical prices for VO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1429	AMEX	VO	Fri, Mar 1, 2024	240.88	242.28	239.52	242.19
1428	AMEX	VO	Thu, Feb 29, 2024	240.51	241.00	239.08	240.56
1427	AMEX	VO	Wed, Feb 28, 2024	238.26	239.71	238.00	239.20
1426	AMEX	VO	Tue, Feb 27, 2024	238.76	239.02	238.18	238.90
1425	AMEX	VO	Mon, Feb 26, 2024	238.33	239.02	237.59	237.72
1424	AMEX	VO	Fri, Feb 23, 2024	238.00	238.86	237.71	238.17
1423	AMEX	VO	Thu, Feb 22, 2024	236.56	238.27	235.99	237.70
1422	AMEX	VO	Wed, Feb 21, 2024	233.83	234.99	233.42	234.91
1421	AMEX	VO	Tue, Feb 20, 2024	234.49	234.99	233.99	234.67
1420	AMEX	VO	Fri, Feb 16, 2024	236.18	237.34	235.39	235.64
1419	AMEX	VO	Thu, Feb 15, 2024	234.90	237.11	234.90	236.88
1418	AMEX	VO	Wed, Feb 14, 2024	232.92	234.38	232.23	234.22
1417	AMEX	VO	Tue, Feb 13, 2024	231.54	232.12	229.47	231.12
1416	AMEX	VO	Mon, Feb 12, 2024	234.44	236.28	234.39	235.43
1415	AMEX	VO	Fri, Feb 9, 2024	234.08	234.59	233.22	234.39
1414	AMEX	VO	Thu, Feb 8, 2024	233.17	233.95	232.69	233.77
1413	AMEX	VO	Wed, Feb 7, 2024	232.82	233.65	231.57	232.86
1412	AMEX	VO	Tue, Feb 6, 2024	230.33	231.83	230.01	231.80
1411	AMEX	VO	Mon, Feb 5, 2024	230.88	230.89	228.72	229.85
1410	AMEX	VO	Fri, Feb 2, 2024	231.29	233.09	229.62	232.15
1409	AMEX	VO	Thu, Feb 1, 2024	229.83	232.11	228.17	232.11
1408	AMEX	VO	Wed, Jan 31, 2024	232.01	232.52	228.99	229.18
1407	AMEX	VO	Tue, Jan 30, 2024	232.06	232.92	231.70	232.38
1406	AMEX	VO	Mon, Jan 29, 2024	230.65	232.61	230.35	232.60
1405	AMEX	VO	Fri, Jan 26, 2024	231.09	231.73	230.42	230.70
1404	AMEX	VO	Thu, Jan 25, 2024	230.92	231.21	229.52	230.88
1403	AMEX	VO	Wed, Jan 24, 2024	231.89	232.00	228.82	228.88
1402	AMEX	VO	Tue, Jan 23, 2024	231.42	231.59	229.68	230.44
1401	AMEX	VO	Mon, Jan 22, 2024	229.76	231.54	229.76	230.68
1400	AMEX	VO	Fri, Jan 19, 2024	227.90	229.34	226.37	228.92
1399	AMEX	VO	Thu, Jan 18, 2024	226.57	227.42	225.05	227.18
1398	AMEX	VO	Wed, Jan 17, 2024	225.86	227.02	224.86	225.86
1397	AMEX	VO	Tue, Jan 16, 2024	228.09	228.57	227.01	227.77
1396	AMEX	VO	Fri, Jan 12, 2024	230.76	231.40	228.82	229.43
1395	AMEX	VO	Thu, Jan 11, 2024	230.26	230.60	227.96	229.81
1394	AMEX	VO	Wed, Jan 10, 2024	230.02	231.02	229.26	230.57
1393	AMEX	VO	Tue, Jan 9, 2024	229.47	230.62	229.02	229.84
1392	AMEX	VO	Mon, Jan 8, 2024	228.50	231.15	227.88	231.02
1391	AMEX	VO	Fri, Jan 5, 2024	227.00	229.50	226.85	228.12
1390	AMEX	VO	Thu, Jan 4, 2024	227.68	229.19	227.38	227.70
1389	AMEX	VO	Wed, Jan 3, 2024	229.69	229.69	227.57	227.68
1388	AMEX	VO	Tue, Jan 2, 2024	231.19	232.46	230.54	231.32
1387	AMEX	VO	Fri, Dec 29, 2023	233.66	234.03	231.99	232.64
1386	AMEX	VO	Thu, Dec 28, 2023	233.34	234.05	233.29	233.95
1385	AMEX	VO	Wed, Dec 27, 2023	233.48	233.73	232.65	233.69
1384	AMEX	VO	Tue, Dec 26, 2023	231.97	233.68	231.69	233.09
1383	AMEX	VO	Fri, Dec 22, 2023	231.46	232.24	230.44	231.58
1382	AMEX	VO	Thu, Dec 21, 2023	229.66	230.65	228.55	230.60
1381	AMEX	VO	Wed, Dec 20, 2023	232.13	233.08	228.66	227.52
1380	AMEX	VO	Tue, Dec 19, 2023	231.61	232.84	231.43	232.71
1379	AMEX	VO	Mon, Dec 18, 2023	231.43	231.43	230.19	230.65
1378	AMEX	VO	Fri, Dec 15, 2023	231.91	231.91	229.80	230.38
1377	AMEX	VO	Thu, Dec 14, 2023	231.02	233.14	231.01	232.03
1376	AMEX	VO	Wed, Dec 13, 2023	224.10	229.06	223.80	228.80
1375	AMEX	VO	Tue, Dec 12, 2023	223.50	224.43	222.40	224.03
1374	AMEX	VO	Mon, Dec 11, 2023	221.41	223.44	221.41	223.42
1373	AMEX	VO	Fri, Dec 8, 2023	220.40	221.81	220.17	221.25
1372	AMEX	VO	Thu, Dec 7, 2023	220.01	220.58	219.38	220.39
1371	AMEX	VO	Wed, Dec 6, 2023	220.58	221.75	219.25	219.51
1370	AMEX	VO	Tue, Dec 5, 2023	220.64	220.90	219.02	219.71
1369	AMEX	VO	Mon, Dec 4, 2023	220.38	222.36	220.38	221.63
1368	AMEX	VO	Fri, Dec 1, 2023	218.10	221.91	217.78	221.85
1367	AMEX	VO	Thu, Nov 30, 2023	217.04	218.35	216.46	218.26
1366	AMEX	VO	Wed, Nov 29, 2023	217.00	218.31	216.33	216.67
1365	AMEX	VO	Tue, Nov 28, 2023	215.48	216.93	215.35	215.66
1364	AMEX	VO	Mon, Nov 27, 2023	215.70	216.42	215.22	216.02
1363	AMEX	VO	Fri, Nov 24, 2023	215.40	216.55	215.34	216.52
1362	AMEX	VO	Wed, Nov 22, 2023	215.56	216.20	214.89	215.63
1361	AMEX	VO	Tue, Nov 21, 2023	214.73	215.08	214.20	214.67
1360	AMEX	VO	Mon, Nov 20, 2023	213.69	215.53	213.23	215.02
1359	AMEX	VO	Fri, Nov 17, 2023	213.92	214.28	213.27	214.06
1358	AMEX	VO	Thu, Nov 16, 2023	213.59	214.22	212.28	212.85
1357	AMEX	VO	Wed, Nov 15, 2023	213.31	215.42	213.31	213.71
1356	AMEX	VO	Tue, Nov 14, 2023	210.40	213.69	210.40	213.07
1355	AMEX	VO	Mon, Nov 13, 2023	206.02	207.05	205.66	206.48
1354	AMEX	VO	Fri, Nov 10, 2023	204.80	206.98	204.14	206.88
1353	AMEX	VO	Thu, Nov 9, 2023	207.24	207.24	204.25	204.46
1352	AMEX	VO	Wed, Nov 8, 2023	206.83	207.06	205.25	206.16
1351	AMEX	VO	Tue, Nov 7, 2023	206.32	207.11	205.61	206.59
1350	AMEX	VO	Mon, Nov 6, 2023	207.76	208.10	205.45	206.21
1349	AMEX	VO	Fri, Nov 3, 2023	206.13	208.74	206.13	207.80
1348	AMEX	VO	Thu, Nov 2, 2023	201.53	204.14	201.53	203.94
1347	AMEX	VO	Wed, Nov 1, 2023	198.39	199.50	197.25	199.22
1346	AMEX	VO	Tue, Oct 31, 2023	197.19	198.65	196.48	198.41
1345	AMEX	VO	Mon, Oct 30, 2023	196.66	197.46	194.80	196.42
1344	AMEX	VO	Fri, Oct 27, 2023	198.21	198.28	195.16	195.66
1343	AMEX	VO	Thu, Oct 26, 2023	198.19	199.28	197.14	197.60
1342	AMEX	VO	Wed, Oct 25, 2023	199.60	200.15	197.83	198.04
1341	AMEX	VO	Tue, Oct 24, 2023	200.89	201.88	199.88	200.89
1340	AMEX	VO	Mon, Oct 23, 2023	199.97	201.84	199.00	199.63
1339	AMEX	VO	Fri, Oct 20, 2023	203.50	203.69	200.77	200.87
1338	AMEX	VO	Thu, Oct 19, 2023	206.40	207.20	203.24	203.61
1337	AMEX	VO	Wed, Oct 18, 2023	209.13	209.40	206.19	206.41
1336	AMEX	VO	Tue, Oct 17, 2023	207.84	211.52	207.84	210.24
1335	AMEX	VO	Mon, Oct 16, 2023	207.89	209.67	207.01	209.23
1334	AMEX	VO	Fri, Oct 13, 2023	208.33	208.65	205.82	206.62
1333	AMEX	VO	Thu, Oct 12, 2023	210.62	210.62	206.40	207.55
1332	AMEX	VO	Wed, Oct 11, 2023	210.16	210.71	208.72	210.28
1331	AMEX	VO	Tue, Oct 10, 2023	208.47	210.98	208.42	209.70
1330	AMEX	VO	Mon, Oct 9, 2023	205.16	208.39	205.16	208.06
1329	AMEX	VO	Fri, Oct 6, 2023	202.89	207.44	202.29	206.42
1328	AMEX	VO	Thu, Oct 5, 2023	204.27	204.76	202.55	204.06
1327	AMEX	VO	Wed, Oct 4, 2023	203.59	204.76	201.81	204.55
1326	AMEX	VO	Tue, Oct 3, 2023	204.80	205.37	202.23	202.94
1325	AMEX	VO	Mon, Oct 2, 2023	207.96	208.10	204.75	205.80
1324	AMEX	VO	Fri, Sep 29, 2023	210.59	210.73	207.79	208.24
1323	AMEX	VO	Thu, Sep 28, 2023	207.62	209.88	206.81	208.86
1322	AMEX	VO	Wed, Sep 27, 2023	207.84	208.31	205.80	207.29
1321	AMEX	VO	Tue, Sep 26, 2023	208.60	209.04	206.38	206.60
1320	AMEX	VO	Mon, Sep 25, 2023	208.17	209.64	208.10	209.58
1319	AMEX	VO	Fri, Sep 22, 2023	209.91	210.32	208.84	209.01
1318	AMEX	VO	Thu, Sep 21, 2023	212.45	212.58	209.34	209.39
1317	AMEX	VO	Wed, Sep 20, 2023	215.99	216.76	214.11	213.39
1316	AMEX	VO	Tue, Sep 19, 2023	215.55	215.75	214.07	215.06
1315	AMEX	VO	Mon, Sep 18, 2023	215.83	216.27	214.92	215.55
1314	AMEX	VO	Fri, Sep 15, 2023	217.23	217.41	215.71	216.05
1313	AMEX	VO	Thu, Sep 14, 2023	217.36	218.14	216.61	217.92
1312	AMEX	VO	Wed, Sep 13, 2023	217.06	217.12	215.14	215.79
1311	AMEX	VO	Tue, Sep 12, 2023	217.02	218.06	216.75	216.96
1310	AMEX	VO	Mon, Sep 11, 2023	218.00	218.33	217.05	217.38
1309	AMEX	VO	Fri, Sep 8, 2023	217.43	217.78	216.62	216.94
1308	AMEX	VO	Thu, Sep 7, 2023	217.04	217.57	216.03	217.20
1307	AMEX	VO	Wed, Sep 6, 2023	218.34	218.76	216.85	218.14
1306	AMEX	VO	Tue, Sep 5, 2023	220.23	220.50	218.31	218.38
1305	AMEX	VO	Fri, Sep 1, 2023	221.20	221.83	220.23	220.78
1304	AMEX	VO	Thu, Aug 31, 2023	220.94	220.98	219.68	219.69
1303	AMEX	VO	Wed, Aug 30, 2023	219.35	220.68	219.17	220.43
1302	AMEX	VO	Tue, Aug 29, 2023	216.64	219.45	216.19	219.43
1301	AMEX	VO	Mon, Aug 28, 2023	216.04	217.25	215.94	216.58
1300	AMEX	VO	Fri, Aug 25, 2023	214.77	215.80	212.93	215.10
1299	AMEX	VO	Thu, Aug 24, 2023	216.21	217.34	213.86	213.93
1298	AMEX	VO	Wed, Aug 23, 2023	214.63	216.47	214.21	216.28
1297	AMEX	VO	Tue, Aug 22, 2023	215.24	215.52	214.01	214.27
1296	AMEX	VO	Mon, Aug 21, 2023	214.97	215.44	213.20	214.71
1295	AMEX	VO	Fri, Aug 18, 2023	213.00	215.14	212.43	214.73
1294	AMEX	VO	Thu, Aug 17, 2023	217.30	217.30	214.12	214.12
1293	AMEX	VO	Wed, Aug 16, 2023	217.83	218.50	216.31	216.31
1292	AMEX	VO	Tue, Aug 15, 2023	219.76	219.76	217.78	218.01
1291	AMEX	VO	Mon, Aug 14, 2023	220.03	220.96	219.52	220.91
1290	AMEX	VO	Fri, Aug 11, 2023	220.09	221.37	219.96	220.73
1289	AMEX	VO	Thu, Aug 10, 2023	222.55	223.85	220.32	220.92
1288	AMEX	VO	Wed, Aug 9, 2023	222.46	222.85	221.01	221.48
1287	AMEX	VO	Tue, Aug 8, 2023	221.71	222.54	220.22	222.28
1286	AMEX	VO	Mon, Aug 7, 2023	223.29	224.07	222.69	223.97
1285	AMEX	VO	Fri, Aug 4, 2023	224.20	225.02	222.06	222.33
1284	AMEX	VO	Thu, Aug 3, 2023	223.56	224.42	222.68	223.74
1283	AMEX	VO	Wed, Aug 2, 2023	225.38	225.80	224.12	224.57
1282	AMEX	VO	Tue, Aug 1, 2023	226.76	227.42	226.32	227.15
1281	AMEX	VO	Mon, Jul 31, 2023	227.62	228.42	227.17	227.92
1280	AMEX	VO	Fri, Jul 28, 2023	228.01	228.01	225.87	226.87
1279	AMEX	VO	Thu, Jul 27, 2023	229.26	229.34	225.08	225.53
1278	AMEX	VO	Wed, Jul 26, 2023	227.33	228.63	227.18	228.12
1277	AMEX	VO	Tue, Jul 25, 2023	227.12	228.64	226.97	228.00
1276	AMEX	VO	Mon, Jul 24, 2023	227.69	228.16	226.66	227.32
1275	AMEX	VO	Fri, Jul 21, 2023	227.97	228.07	226.82	227.25
1274	AMEX	VO	Thu, Jul 20, 2023	227.44	227.72	226.35	226.97
1273	AMEX	VO	Wed, Jul 19, 2023	228.05	228.84	227.43	228.23
1272	AMEX	VO	Tue, Jul 18, 2023	226.39	227.75	226.14	227.56
1271	AMEX	VO	Mon, Jul 17, 2023	224.65	226.79	224.07	226.14
1270	AMEX	VO	Fri, Jul 14, 2023	226.60	226.60	224.41	224.92
1269	AMEX	VO	Thu, Jul 13, 2023	225.83	226.78	225.19	226.52
1268	AMEX	VO	Wed, Jul 12, 2023	226.01	226.10	224.67	224.98
1267	AMEX	VO	Tue, Jul 11, 2023	221.70	224.18	221.70	223.90
1266	AMEX	VO	Mon, Jul 10, 2023	218.60	221.16	218.50	221.14
1265	AMEX	VO	Fri, Jul 7, 2023	217.66	220.56	217.57	218.85
1264	AMEX	VO	Thu, Jul 6, 2023	217.91	218.11	216.07	217.90
1263	AMEX	VO	Wed, Jul 5, 2023	219.88	220.31	218.84	219.83
1262	AMEX	VO	Mon, Jul 3, 2023	219.90	220.94	219.39	220.90
1261	AMEX	VO	Fri, Jun 30, 2023	219.78	220.68	219.41	220.16
1260	AMEX	VO	Thu, Jun 29, 2023	216.74	218.08	216.15	218.07
1259	AMEX	VO	Wed, Jun 28, 2023	216.37	217.07	215.55	216.67
1258	AMEX	VO	Tue, Jun 27, 2023	214.09	216.87	213.62	216.55
1257	AMEX	VO	Mon, Jun 26, 2023	212.31	214.04	212.15	213.45
1256	AMEX	VO	Fri, Jun 23, 2023	212.36	213.03	211.82	212.14
1255	AMEX	VO	Thu, Jun 22, 2023	215.30	215.30	213.80	214.03
1254	AMEX	VO	Wed, Jun 21, 2023	215.28	216.32	214.66	215.62
1253	AMEX	VO	Tue, Jun 20, 2023	216.39	216.58	214.90	215.85
1252	AMEX	VO	Fri, Jun 16, 2023	219.30	219.57	217.33	217.67
1251	AMEX	VO	Thu, Jun 15, 2023	214.99	218.56	214.92	218.23
1250	AMEX	VO	Wed, Jun 14, 2023	216.45	217.21	214.18	215.64
1249	AMEX	VO	Tue, Jun 13, 2023	214.67	216.31	214.44	216.00
1248	AMEX	VO	Mon, Jun 12, 2023	212.68	213.86	211.81	213.80
1247	AMEX	VO	Fri, Jun 9, 2023	212.81	213.24	211.64	212.16
1246	AMEX	VO	Thu, Jun 8, 2023	211.96	212.71	210.84	212.43
1245	AMEX	VO	Wed, Jun 7, 2023	211.92	212.82	211.38	212.34
1244	AMEX	VO	Tue, Jun 6, 2023	209.46	211.64	209.25	211.24
1243	AMEX	VO	Mon, Jun 5, 2023	210.16	210.45	208.76	210.03
1242	AMEX	VO	Fri, Jun 2, 2023	207.78	210.53	207.42	210.03
1241	AMEX	VO	Thu, Jun 1, 2023	204.21	206.29	202.95	205.64
1240	AMEX	VO	Wed, May 31, 2023	204.52	204.65	202.46	203.78
1239	AMEX	VO	Tue, May 30, 2023	206.44	206.82	204.76	205.40
1238	AMEX	VO	Fri, May 26, 2023	203.99	205.84	203.78	205.48
1237	AMEX	VO	Thu, May 25, 2023	203.85	204.11	202.03	203.43
1236	AMEX	VO	Wed, May 24, 2023	204.63	204.79	203.04	203.57
1235	AMEX	VO	Tue, May 23, 2023	207.44	208.19	205.49	205.66
1234	AMEX	VO	Mon, May 22, 2023	207.49	209.06	206.67	208.22
1233	AMEX	VO	Fri, May 19, 2023	208.52	208.75	206.58	207.22
1232	AMEX	VO	Thu, May 18, 2023	205.94	208.12	205.36	207.90
1231	AMEX	VO	Wed, May 17, 2023	204.56	206.48	203.49	205.96
1230	AMEX	VO	Tue, May 16, 2023	205.84	205.84	203.45	203.53
1229	AMEX	VO	Mon, May 15, 2023	205.75	207.27	205.14	206.89
1228	AMEX	VO	Fri, May 12, 2023	206.36	206.74	204.15	205.49
1227	AMEX	VO	Thu, May 11, 2023	205.72	206.07	204.50	205.56
1226	AMEX	VO	Wed, May 10, 2023	207.85	208.00	204.79	206.59
1225	AMEX	VO	Tue, May 9, 2023	205.58	206.63	205.27	206.11
1224	AMEX	VO	Mon, May 8, 2023	207.29	207.52	206.06	206.74
1223	AMEX	VO	Fri, May 5, 2023	205.16	207.43	205.16	206.89
1222	AMEX	VO	Thu, May 4, 2023	204.77	205.19	202.82	203.55
1221	AMEX	VO	Wed, May 3, 2023	206.42	208.01	204.80	204.99
1220	AMEX	VO	Tue, May 2, 2023	208.12	208.32	203.86	205.93
1219	AMEX	VO	Mon, May 1, 2023	209.13	210.39	208.90	209.13
1218	AMEX	VO	Fri, Apr 28, 2023	206.81	209.42	206.56	209.29
1217	AMEX	VO	Thu, Apr 27, 2023	205.17	207.56	204.44	207.53
1216	AMEX	VO	Wed, Apr 26, 2023	205.94	206.59	204.04	204.53
1215	AMEX	VO	Tue, Apr 25, 2023	209.39	209.42	206.39	206.39
1214	AMEX	VO	Mon, Apr 24, 2023	210.21	210.94	209.59	210.59
1213	AMEX	VO	Fri, Apr 21, 2023	210.58	210.58	209.04	210.24
1212	AMEX	VO	Thu, Apr 20, 2023	209.93	211.19	209.51	210.32
1211	AMEX	VO	Wed, Apr 19, 2023	210.43	211.71	210.18	211.38
1210	AMEX	VO	Tue, Apr 18, 2023	212.09	212.48	210.74	211.54
1209	AMEX	VO	Mon, Apr 17, 2023	209.88	211.39	209.51	211.39
1208	AMEX	VO	Fri, Apr 14, 2023	210.86	211.93	208.68	209.86
1207	AMEX	VO	Thu, Apr 13, 2023	209.72	211.26	208.90	210.91
1206	AMEX	VO	Wed, Apr 12, 2023	211.80	211.83	208.97	209.24
1205	AMEX	VO	Tue, Apr 11, 2023	209.23	210.95	209.07	210.17
1204	AMEX	VO	Mon, Apr 10, 2023	206.13	208.59	205.93	208.59
1203	AMEX	VO	Thu, Apr 6, 2023	206.70	207.25	205.73	207.10
1202	AMEX	VO	Wed, Apr 5, 2023	207.43	207.83	206.02	206.91
1201	AMEX	VO	Tue, Apr 4, 2023	211.09	211.09	207.35	208.26
1200	AMEX	VO	Mon, Apr 3, 2023	210.87	211.53	209.44	210.58
1199	AMEX	VO	Fri, Mar 31, 2023	208.34	210.97	208.34	210.92
1198	AMEX	VO	Thu, Mar 30, 2023	208.22	208.48	206.62	207.42
1197	AMEX	VO	Wed, Mar 29, 2023	205.07	206.54	204.77	206.33
1196	AMEX	VO	Tue, Mar 28, 2023	202.75	203.80	202.21	203.15
1195	AMEX	VO	Mon, Mar 27, 2023	203.42	203.90	202.01	202.83
1194	AMEX	VO	Fri, Mar 24, 2023	198.98	201.63	197.58	201.54
1193	AMEX	VO	Thu, Mar 23, 2023	201.92	204.11	198.80	200.20
1192	AMEX	VO	Wed, Mar 22, 2023	206.39	207.18	201.49	200.81
1191	AMEX	VO	Tue, Mar 21, 2023	205.64	207.04	205.30	206.57
1190	AMEX	VO	Mon, Mar 20, 2023	201.83	204.12	201.49	203.42
1189	AMEX	VO	Fri, Mar 17, 2023	203.61	203.70	200.30	200.97
1188	AMEX	VO	Thu, Mar 16, 2023	200.28	204.95	199.61	204.63
1187	AMEX	VO	Wed, Mar 15, 2023	201.50	202.07	198.87	201.78
1186	AMEX	VO	Tue, Mar 14, 2023	205.94	207.09	202.87	205.18
1185	AMEX	VO	Mon, Mar 13, 2023	201.04	204.86	199.33	202.32
1184	AMEX	VO	Fri, Mar 10, 2023	208.82	208.98	202.79	203.99
1183	AMEX	VO	Thu, Mar 9, 2023	214.51	215.36	209.15	209.50
1182	AMEX	VO	Wed, Mar 8, 2023	214.21	215.25	213.42	214.67
1181	AMEX	VO	Tue, Mar 7, 2023	217.47	217.93	213.86	214.17
1180	AMEX	VO	Mon, Mar 6, 2023	218.82	219.53	217.13	217.39
1179	AMEX	VO	Fri, Mar 3, 2023	216.20	218.98	215.80	218.43
1178	AMEX	VO	Thu, Mar 2, 2023	212.22	215.84	211.80	215.50
1177	AMEX	VO	Wed, Mar 1, 2023	213.56	214.68	212.74	213.55
1176	AMEX	VO	Tue, Feb 28, 2023	214.63	215.83	214.00	214.08
1175	AMEX	VO	Mon, Feb 27, 2023	216.16	216.96	214.09	214.75
1174	AMEX	VO	Fri, Feb 24, 2023	213.68	214.66	212.58	214.17
1173	AMEX	VO	Thu, Feb 23, 2023	216.48	217.14	213.78	216.16
1172	AMEX	VO	Wed, Feb 22, 2023	215.81	216.74	214.50	215.36
1171	AMEX	VO	Tue, Feb 21, 2023	218.45	218.86	215.16	215.44
1170	AMEX	VO	Fri, Feb 17, 2023	220.95	221.22	219.20	220.56
1169	AMEX	VO	Thu, Feb 16, 2023	221.90	223.96	221.12	221.90
1168	AMEX	VO	Wed, Feb 15, 2023	221.30	224.38	221.01	224.34
1167	AMEX	VO	Tue, Feb 14, 2023	221.38	223.84	220.07	222.27
1166	AMEX	VO	Mon, Feb 13, 2023	219.91	222.27	219.54	222.04
1165	AMEX	VO	Fri, Feb 10, 2023	218.52	219.84	218.01	219.69
1164	AMEX	VO	Thu, Feb 9, 2023	223.15	223.74	218.54	219.20
1163	AMEX	VO	Wed, Feb 8, 2023	222.68	223.61	221.18	221.62
1162	AMEX	VO	Tue, Feb 7, 2023	220.70	224.15	219.30	223.50
1161	AMEX	VO	Mon, Feb 6, 2023	221.30	222.08	220.54	221.31
1160	AMEX	VO	Fri, Feb 3, 2023	222.93	224.86	222.19	222.59
1159	AMEX	VO	Thu, Feb 2, 2023	224.56	227.17	224.03	225.98
1158	AMEX	VO	Wed, Feb 1, 2023	219.12	224.10	218.09	222.66
1157	AMEX	VO	Tue, Jan 31, 2023	216.73	220.09	216.30	220.02
1156	AMEX	VO	Mon, Jan 30, 2023	217.35	219.05	216.16	216.28
1155	AMEX	VO	Fri, Jan 27, 2023	217.49	220.06	217.35	219.07
1154	AMEX	VO	Thu, Jan 26, 2023	217.60	218.30	215.88	218.25
1153	AMEX	VO	Wed, Jan 25, 2023	213.21	215.92	212.15	215.87
1152	AMEX	VO	Tue, Jan 24, 2023	215.15	216.10	214.16	215.48
1151	AMEX	VO	Mon, Jan 23, 2023	213.68	216.83	213.14	215.95
1150	AMEX	VO	Fri, Jan 20, 2023	209.94	213.28	208.78	213.14
1149	AMEX	VO	Thu, Jan 19, 2023	210.09	210.48	208.28	209.24
1148	AMEX	VO	Wed, Jan 18, 2023	215.84	216.59	211.46	211.57
1147	AMEX	VO	Tue, Jan 17, 2023	214.46	215.83	214.37	214.71
1146	AMEX	VO	Fri, Jan 13, 2023	212.00	214.97	211.98	214.69
1145	AMEX	VO	Thu, Jan 12, 2023	213.81	214.79	211.58	214.03
1144	AMEX	VO	Wed, Jan 11, 2023	210.90	213.39	210.90	213.34
1143	AMEX	VO	Tue, Jan 10, 2023	208.10	210.20	207.65	210.20
1142	AMEX	VO	Mon, Jan 9, 2023	209.50	210.95	208.09	208.50
1141	AMEX	VO	Fri, Jan 6, 2023	204.96	208.34	203.55	207.79
1140	AMEX	VO	Thu, Jan 5, 2023	204.60	204.63	202.70	203.12
1139	AMEX	VO	Wed, Jan 4, 2023	204.19	206.72	203.71	205.83
1138	AMEX	VO	Tue, Jan 3, 2023	204.98	206.15	201.30	202.87
1137	AMEX	VO	Fri, Dec 30, 2022	203.04	203.94	201.88	203.81
1136	AMEX	VO	Thu, Dec 29, 2022	202.37	205.27	202.04	204.84
1135	AMEX	VO	Wed, Dec 28, 2022	204.02	204.47	200.78	200.92
1134	AMEX	VO	Tue, Dec 27, 2022	204.23	204.43	202.57	203.76
1133	AMEX	VO	Fri, Dec 23, 2022	202.61	203.99	201.42	203.99
1132	AMEX	VO	Thu, Dec 22, 2022	203.65	203.72	199.32	202.76
1131	AMEX	VO	Wed, Dec 21, 2022	204.86	207.06	204.23	205.32
1130	AMEX	VO	Tue, Dec 20, 2022	202.67	204.16	201.88	203.32
1129	AMEX	VO	Mon, Dec 19, 2022	205.17	205.31	202.04	202.95
1128	AMEX	VO	Fri, Dec 16, 2022	205.78	206.46	203.63	205.11
1127	AMEX	VO	Thu, Dec 15, 2022	209.81	210.80	207.10	207.72
1126	AMEX	VO	Wed, Dec 14, 2022	214.13	215.77	211.45	212.70
1125	AMEX	VO	Tue, Dec 13, 2022	218.06	218.73	212.41	214.19
1124	AMEX	VO	Mon, Dec 12, 2022	209.56	212.43	209.20	212.42
1123	AMEX	VO	Fri, Dec 9, 2022	210.16	211.22	209.07	209.14
1122	AMEX	VO	Thu, Dec 8, 2022	210.20	211.99	209.51	210.72
1121	AMEX	VO	Wed, Dec 7, 2022	208.77	210.77	208.68	209.11
1120	AMEX	VO	Tue, Dec 6, 2022	212.03	212.06	207.84	209.27
1119	AMEX	VO	Mon, Dec 5, 2022	215.35	215.35	211.27	211.89
1118	AMEX	VO	Fri, Dec 2, 2022	214.02	217.54	214.02	216.85
1117	AMEX	VO	Thu, Dec 1, 2022	217.47	218.87	216.10	217.26
1116	AMEX	VO	Wed, Nov 30, 2022	210.74	216.56	209.39	216.53
1115	AMEX	VO	Tue, Nov 29, 2022	210.39	211.37	209.70	210.47
1114	AMEX	VO	Mon, Nov 28, 2022	211.93	212.82	209.58	210.04
1113	AMEX	VO	Fri, Nov 25, 2022	213.27	213.94	213.16	213.85
1112	AMEX	VO	Wed, Nov 23, 2022	211.77	213.67	211.74	213.30
1111	AMEX	VO	Tue, Nov 22, 2022	210.43	212.15	209.78	212.14
1110	AMEX	VO	Mon, Nov 21, 2022	209.02	209.67	208.09	209.43
1109	AMEX	VO	Fri, Nov 18, 2022	210.76	211.25	208.04	209.92
1108	AMEX	VO	Thu, Nov 17, 2022	207.73	208.73	206.21	208.45
1107	AMEX	VO	Wed, Nov 16, 2022	212.03	212.29	209.98	210.48
1106	AMEX	VO	Tue, Nov 15, 2022	213.93	214.50	211.10	213.04
1105	AMEX	VO	Mon, Nov 14, 2022	212.28	213.80	210.46	210.59
1104	AMEX	VO	Fri, Nov 11, 2022	211.98	214.04	211.58	213.08
1103	AMEX	VO	Thu, Nov 10, 2022	206.58	211.50	206.58	211.19
1102	AMEX	VO	Wed, Nov 9, 2022	201.70	202.96	198.94	199.30
1101	AMEX	VO	Tue, Nov 8, 2022	202.54	205.33	201.09	203.38
1100	AMEX	VO	Mon, Nov 7, 2022	201.91	202.34	200.01	202.08
1099	AMEX	VO	Fri, Nov 4, 2022	201.33	202.50	197.58	200.91
1098	AMEX	VO	Thu, Nov 3, 2022	196.78	200.26	195.74	198.65
1097	AMEX	VO	Wed, Nov 2, 2022	204.07	206.29	198.92	198.98
1096	AMEX	VO	Tue, Nov 1, 2022	206.36	206.91	203.83	204.71
1095	AMEX	VO	Mon, Oct 31, 2022	203.49	205.37	203.49	203.99
1094	AMEX	VO	Fri, Oct 28, 2022	201.05	204.95	200.43	204.84
1093	AMEX	VO	Thu, Oct 27, 2022	201.14	203.26	200.38	200.62
1092	AMEX	VO	Wed, Oct 26, 2022	199.88	202.97	199.76	200.22
1091	AMEX	VO	Tue, Oct 25, 2022	195.44	200.28	195.44	200.13
1090	AMEX	VO	Mon, Oct 24, 2022	194.69	195.89	192.58	195.35
1089	AMEX	VO	Fri, Oct 21, 2022	189.48	193.89	188.22	193.66
1088	AMEX	VO	Thu, Oct 20, 2022	191.84	193.83	189.20	189.76
1087	AMEX	VO	Wed, Oct 19, 2022	192.89	193.90	190.22	191.71
1086	AMEX	VO	Tue, Oct 18, 2022	195.65	196.72	192.66	194.59
1085	AMEX	VO	Mon, Oct 17, 2022	190.32	192.57	190.26	191.65
1084	AMEX	VO	Fri, Oct 14, 2022	193.43	193.89	186.25	186.57
1083	AMEX	VO	Thu, Oct 13, 2022	184.63	192.92	182.88	191.97
1082	AMEX	VO	Wed, Oct 12, 2022	189.36	189.47	187.72	188.02
1081	AMEX	VO	Tue, Oct 11, 2022	189.63	191.99	187.65	189.18
1080	AMEX	VO	Mon, Oct 10, 2022	192.79	192.93	189.32	190.48
1079	AMEX	VO	Fri, Oct 7, 2022	195.49	195.72	191.05	192.17
1078	AMEX	VO	Thu, Oct 6, 2022	198.84	200.45	197.12	197.52
1077	AMEX	VO	Wed, Oct 5, 2022	198.04	200.79	196.31	199.53
1076	AMEX	VO	Tue, Oct 4, 2022	196.85	200.65	196.85	200.59
1075	AMEX	VO	Mon, Oct 3, 2022	190.54	194.63	188.92	193.58
1074	AMEX	VO	Fri, Sep 30, 2022	189.52	192.04	187.87	187.98
1073	AMEX	VO	Thu, Sep 29, 2022	191.45	191.63	187.93	189.56
1072	AMEX	VO	Wed, Sep 28, 2022	190.28	194.40	189.18	193.49
1071	AMEX	VO	Tue, Sep 27, 2022	191.53	192.44	187.57	188.81
1070	AMEX	VO	Mon, Sep 26, 2022	191.39	193.39	188.60	189.30
1069	AMEX	VO	Fri, Sep 23, 2022	193.27	193.65	189.58	192.28
1068	AMEX	VO	Thu, Sep 22, 2022	200.13	200.31	196.23	195.58
1067	AMEX	VO	Wed, Sep 21, 2022	204.82	206.50	200.16	200.24
1066	AMEX	VO	Tue, Sep 20, 2022	205.12	205.51	202.03	203.32
1065	AMEX	VO	Mon, Sep 19, 2022	203.34	206.99	203.34	206.86
1064	AMEX	VO	Fri, Sep 16, 2022	206.08	206.08	203.48	205.25
1063	AMEX	VO	Thu, Sep 15, 2022	209.17	211.55	207.41	208.15
1062	AMEX	VO	Wed, Sep 14, 2022	210.51	211.07	208.43	210.30
1061	AMEX	VO	Tue, Sep 13, 2022	213.74	214.41	209.59	210.28
1060	AMEX	VO	Mon, Sep 12, 2022	217.92	219.08	217.36	218.77
1059	AMEX	VO	Fri, Sep 9, 2022	214.86	217.35	214.66	216.85
1058	AMEX	VO	Thu, Sep 8, 2022	209.82	213.31	209.20	213.27
1057	AMEX	VO	Wed, Sep 7, 2022	206.28	211.56	206.02	211.21
1056	AMEX	VO	Tue, Sep 6, 2022	207.74	208.00	205.07	206.58
1055	AMEX	VO	Fri, Sep 2, 2022	210.77	211.63	206.19	207.08
1054	AMEX	VO	Thu, Sep 1, 2022	207.56	208.54	205.08	208.40
1053	AMEX	VO	Wed, Aug 31, 2022	211.68	212.37	209.14	209.45
1052	AMEX	VO	Tue, Aug 30, 2022	213.89	213.97	209.78	210.84
1051	AMEX	VO	Mon, Aug 29, 2022	212.90	215.12	212.36	213.17
1050	AMEX	VO	Fri, Aug 26, 2022	221.98	221.98	214.59	214.64
1049	AMEX	VO	Thu, Aug 25, 2022	219.66	221.97	219.24	221.97
1048	AMEX	VO	Wed, Aug 24, 2022	217.20	219.27	216.96	218.50
1047	AMEX	VO	Tue, Aug 23, 2022	217.75	219.25	216.78	217.16
1046	AMEX	VO	Mon, Aug 22, 2022	218.97	219.32	216.90	217.32
1045	AMEX	VO	Fri, Aug 19, 2022	223.83	223.97	221.27	221.95
1044	AMEX	VO	Thu, Aug 18, 2022	224.58	225.73	224.32	225.36
1043	AMEX	VO	Wed, Aug 17, 2022	225.23	226.14	223.54	224.77
1042	AMEX	VO	Tue, Aug 16, 2022	226.58	228.43	225.63	227.42
1041	AMEX	VO	Mon, Aug 15, 2022	225.08	227.37	225.04	227.10
1040	AMEX	VO	Fri, Aug 12, 2022	224.30	226.93	223.68	226.87
1039	AMEX	VO	Thu, Aug 11, 2022	224.30	226.33	222.70	223.07
1038	AMEX	VO	Wed, Aug 10, 2022	220.65	222.76	220.64	222.53
1037	AMEX	VO	Tue, Aug 9, 2022	218.22	218.23	216.24	216.90
1036	AMEX	VO	Mon, Aug 8, 2022	218.37	220.71	218.12	218.54
1035	AMEX	VO	Fri, Aug 5, 2022	214.48	217.51	214.08	217.46
1034	AMEX	VO	Thu, Aug 4, 2022	216.51	216.87	215.75	216.48
1033	AMEX	VO	Wed, Aug 3, 2022	215.99	217.32	214.99	216.84
1032	AMEX	VO	Tue, Aug 2, 2022	214.74	217.17	213.68	214.65
1031	AMEX	VO	Mon, Aug 1, 2022	214.15	216.15	213.26	215.23
1030	AMEX	VO	Fri, Jul 29, 2022	213.31	216.34	213.03	215.79
1029	AMEX	VO	Thu, Jul 28, 2022	210.50	213.84	208.91	213.67
1028	AMEX	VO	Wed, Jul 27, 2022	206.79	210.81	206.34	210.00
1027	AMEX	VO	Tue, Jul 26, 2022	206.27	206.42	204.51	205.07
1026	AMEX	VO	Mon, Jul 25, 2022	207.02	207.62	205.43	207.18
1025	AMEX	VO	Fri, Jul 22, 2022	209.02	210.04	205.45	206.73
1024	AMEX	VO	Thu, Jul 21, 2022	206.34	208.90	205.26	208.86
1023	AMEX	VO	Wed, Jul 20, 2022	204.72	207.78	204.65	207.15
1022	AMEX	VO	Tue, Jul 19, 2022	201.36	205.38	201.36	205.04
1021	AMEX	VO	Mon, Jul 18, 2022	201.73	202.26	198.50	199.21
1020	AMEX	VO	Fri, Jul 15, 2022	198.31	199.80	196.51	199.75
1019	AMEX	VO	Thu, Jul 14, 2022	195.01	196.21	193.09	195.85
1018	AMEX	VO	Wed, Jul 13, 2022	195.84	198.98	195.19	197.61
1017	AMEX	VO	Tue, Jul 12, 2022	199.73	201.56	197.72	198.74
1016	AMEX	VO	Mon, Jul 11, 2022	200.75	201.69	199.86	200.19
1015	AMEX	VO	Fri, Jul 8, 2022	202.46	203.87	200.94	202.55
1014	AMEX	VO	Thu, Jul 7, 2022	201.10	203.64	201.01	203.19
1013	AMEX	VO	Wed, Jul 6, 2022	199.67	201.12	197.80	199.72
1012	AMEX	VO	Tue, Jul 5, 2022	196.70	199.86	194.53	199.86
1011	AMEX	VO	Fri, Jul 1, 2022	196.97	200.04	195.64	199.59
1010	AMEX	VO	Thu, Jun 30, 2022	196.32	199.00	194.52	196.97
1009	AMEX	VO	Wed, Jun 29, 2022	199.95	199.95	197.24	198.54
1008	AMEX	VO	Tue, Jun 28, 2022	204.43	205.93	199.54	199.80
1007	AMEX	VO	Mon, Jun 27, 2022	203.55	204.45	201.63	203.19
1006	AMEX	VO	Fri, Jun 24, 2022	198.93	203.25	198.41	203.25
1005	AMEX	VO	Thu, Jun 23, 2022	195.25	197.32	194.12	196.91
1004	AMEX	VO	Wed, Jun 22, 2022	192.75	197.02	192.25	194.78
1003	AMEX	VO	Tue, Jun 21, 2022	194.83	196.47	194.12	195.19
1002	AMEX	VO	Fri, Jun 17, 2022	191.12	193.13	188.89	191.43
1001	AMEX	VO	Thu, Jun 16, 2022	194.13	194.15	189.14	190.36
1000	AMEX	VO	Wed, Jun 15, 2022	197.92	201.09	194.88	198.49
999	AMEX	VO	Tue, Jun 14, 2022	198.16	198.97	194.41	196.18
998	AMEX	VO	Mon, Jun 13, 2022	201.06	201.68	196.01	196.92
997	AMEX	VO	Fri, Jun 10, 2022	209.40	209.43	206.32	206.54
996	AMEX	VO	Thu, Jun 9, 2022	217.23	217.64	212.82	212.82
995	AMEX	VO	Wed, Jun 8, 2022	220.19	220.98	217.63	218.18
994	AMEX	VO	Tue, Jun 7, 2022	216.93	221.53	216.37	221.34
993	AMEX	VO	Mon, Jun 6, 2022	220.07	220.24	217.98	218.50
992	AMEX	VO	Fri, Jun 3, 2022	218.81	219.34	217.27	217.82
991	AMEX	VO	Thu, Jun 2, 2022	215.83	220.73	215.52	220.65
990	AMEX	VO	Wed, Jun 1, 2022	219.03	219.58	213.70	215.79
989	AMEX	VO	Tue, May 31, 2022	219.83	219.97	217.13	217.97
988	AMEX	VO	Fri, May 27, 2022	216.23	220.89	216.23	220.84
987	AMEX	VO	Thu, May 26, 2022	211.22	215.93	211.22	214.94
986	AMEX	VO	Wed, May 25, 2022	206.43	211.06	206.43	210.11
985	AMEX	VO	Tue, May 24, 2022	208.23	208.55	203.93	207.35
984	AMEX	VO	Mon, May 23, 2022	209.58	210.69	206.89	210.02
983	AMEX	VO	Fri, May 20, 2022	209.52	209.69	202.70	207.73
982	AMEX	VO	Thu, May 19, 2022	204.66	209.74	204.43	207.34
981	AMEX	VO	Wed, May 18, 2022	212.39	212.47	205.42	206.32
980	AMEX	VO	Tue, May 17, 2022	213.61	214.53	211.08	214.46
979	AMEX	VO	Mon, May 16, 2022	211.09	212.11	209.55	210.23
978	AMEX	VO	Fri, May 13, 2022	207.97	212.85	207.97	211.98
977	AMEX	VO	Thu, May 12, 2022	203.09	207.49	201.98	205.63
976	AMEX	VO	Wed, May 11, 2022	207.11	211.06	203.97	204.27
975	AMEX	VO	Tue, May 10, 2022	210.71	211.78	204.05	207.45
974	AMEX	VO	Mon, May 9, 2022	212.96	213.73	206.70	207.59
973	AMEX	VO	Fri, May 6, 2022	217.89	218.20	212.88	216.25
972	AMEX	VO	Thu, May 5, 2022	224.99	225.29	216.99	219.09
971	AMEX	VO	Wed, May 4, 2022	221.29	227.43	218.67	227.16
970	AMEX	VO	Tue, May 3, 2022	220.01	222.48	219.75	221.09
969	AMEX	VO	Mon, May 2, 2022	218.77	220.98	214.91	219.78
968	AMEX	VO	Fri, Apr 29, 2022	224.78	226.84	218.43	218.76
967	AMEX	VO	Thu, Apr 28, 2022	223.69	226.95	220.31	226.12
966	AMEX	VO	Wed, Apr 27, 2022	222.27	224.68	220.80	222.00
965	AMEX	VO	Tue, Apr 26, 2022	226.64	226.85	221.74	221.89
964	AMEX	VO	Mon, Apr 25, 2022	225.54	228.02	222.90	227.74
963	AMEX	VO	Fri, Apr 22, 2022	232.45	232.45	226.61	226.76
962	AMEX	VO	Thu, Apr 21, 2022	239.37	240.00	232.41	232.94
961	AMEX	VO	Wed, Apr 20, 2022	237.69	238.88	236.55	237.46
960	AMEX	VO	Tue, Apr 19, 2022	231.99	237.08	231.99	236.63
959	AMEX	VO	Mon, Apr 18, 2022	232.21	233.10	230.83	231.91
958	AMEX	VO	Thu, Apr 14, 2022	235.48	236.45	232.82	232.91
957	AMEX	VO	Wed, Apr 13, 2022	232.27	235.67	232.23	235.39
956	AMEX	VO	Tue, Apr 12, 2022	234.60	236.30	231.21	231.96
955	AMEX	VO	Mon, Apr 11, 2022	233.96	235.37	232.54	232.85
954	AMEX	VO	Fri, Apr 8, 2022	235.06	236.88	234.01	235.24
953	AMEX	VO	Thu, Apr 7, 2022	234.54	236.28	232.27	235.21
952	AMEX	VO	Wed, Apr 6, 2022	235.15	235.92	232.95	235.00
951	AMEX	VO	Tue, Apr 5, 2022	239.98	241.31	236.37	237.09
950	AMEX	VO	Mon, Apr 4, 2022	239.58	240.57	238.82	240.41
949	AMEX	VO	Fri, Apr 1, 2022	238.90	239.60	237.06	239.20
948	AMEX	VO	Thu, Mar 31, 2022	240.71	241.91	237.84	237.84
947	AMEX	VO	Wed, Mar 30, 2022	242.71	242.95	239.91	241.01
946	AMEX	VO	Tue, Mar 29, 2022	240.84	243.78	240.13	243.43
945	AMEX	VO	Mon, Mar 28, 2022	237.18	238.84	235.61	238.84
944	AMEX	VO	Fri, Mar 25, 2022	237.39	237.60	235.32	237.52
943	AMEX	VO	Thu, Mar 24, 2022	234.62	236.87	233.58	236.87
942	AMEX	VO	Wed, Mar 23, 2022	235.67	236.30	233.69	233.77
941	AMEX	VO	Tue, Mar 22, 2022	235.88	238.23	235.67	236.85
940	AMEX	VO	Mon, Mar 21, 2022	235.54	237.10	233.30	235.15
939	AMEX	VO	Fri, Mar 18, 2022	232.12	236.36	232.12	235.85
938	AMEX	VO	Thu, Mar 17, 2022	228.30	233.17	228.13	233.09
937	AMEX	VO	Wed, Mar 16, 2022	225.86	229.58	223.56	229.53
936	AMEX	VO	Tue, Mar 15, 2022	220.64	224.02	220.45	223.70
935	AMEX	VO	Mon, Mar 14, 2022	222.58	223.73	218.83	219.86
934	AMEX	VO	Fri, Mar 11, 2022	227.59	227.64	221.81	221.95
933	AMEX	VO	Thu, Mar 10, 2022	223.23	225.77	222.45	225.41
932	AMEX	VO	Wed, Mar 9, 2022	224.70	227.43	224.14	226.10
931	AMEX	VO	Tue, Mar 8, 2022	221.62	225.56	219.62	220.36
930	AMEX	VO	Mon, Mar 7, 2022	228.82	229.10	221.24	221.24
929	AMEX	VO	Fri, Mar 4, 2022	229.19	229.63	226.20	228.92
928	AMEX	VO	Thu, Mar 3, 2022	233.73	234.15	229.51	231.14
927	AMEX	VO	Wed, Mar 2, 2022	229.79	233.84	229.28	232.95
926	AMEX	VO	Tue, Mar 1, 2022	231.86	232.79	226.83	228.19
925	AMEX	VO	Mon, Feb 28, 2022	230.48	233.79	229.52	232.41
924	AMEX	VO	Fri, Feb 25, 2022	227.98	233.31	226.94	233.17
923	AMEX	VO	Thu, Feb 24, 2022	217.51	227.89	216.62	227.32
922	AMEX	VO	Wed, Feb 23, 2022	229.01	229.54	222.43	222.59
921	AMEX	VO	Tue, Feb 22, 2022	229.32	230.82	225.68	227.24
920	AMEX	VO	Fri, Feb 18, 2022	231.27	233.03	228.87	229.94
919	AMEX	VO	Thu, Feb 17, 2022	235.42	235.42	231.29	231.73
918	AMEX	VO	Wed, Feb 16, 2022	235.78	238.01	234.76	237.32
917	AMEX	VO	Tue, Feb 15, 2022	234.82	237.38	234.82	237.02
916	AMEX	VO	Mon, Feb 14, 2022	234.32	235.72	231.10	232.52
915	AMEX	VO	Fri, Feb 11, 2022	238.87	240.28	233.34	234.43
914	AMEX	VO	Thu, Feb 10, 2022	239.14	243.97	237.26	238.65
913	AMEX	VO	Wed, Feb 9, 2022	239.69	242.53	239.69	242.53
912	AMEX	VO	Tue, Feb 8, 2022	234.44	237.72	233.83	237.34
911	AMEX	VO	Mon, Feb 7, 2022	234.79	236.76	234.31	234.77
910	AMEX	VO	Fri, Feb 4, 2022	232.91	236.45	231.33	234.45
909	AMEX	VO	Thu, Feb 3, 2022	235.23	236.53	232.73	233.19
908	AMEX	VO	Wed, Feb 2, 2022	237.35	238.09	235.58	237.79
907	AMEX	VO	Tue, Feb 1, 2022	235.16	236.94	232.56	236.77
906	AMEX	VO	Mon, Jan 31, 2022	228.22	234.76	228.13	234.69
905	AMEX	VO	Fri, Jan 28, 2022	224.09	228.69	221.43	228.52
904	AMEX	VO	Thu, Jan 27, 2022	228.75	230.64	222.81	223.94
903	AMEX	VO	Wed, Jan 26, 2022	230.94	232.73	223.62	226.01
902	AMEX	VO	Tue, Jan 25, 2022	228.64	230.82	224.50	227.78
901	AMEX	VO	Mon, Jan 24, 2022	226.06	232.40	220.75	232.07
900	AMEX	VO	Fri, Jan 21, 2022	232.95	234.50	228.97	229.35
899	AMEX	VO	Thu, Jan 20, 2022	237.69	240.76	233.14	233.44
898	AMEX	VO	Wed, Jan 19, 2022	240.04	240.78	236.30	236.34
897	AMEX	VO	Tue, Jan 18, 2022	241.56	241.56	238.41	238.97
896	AMEX	VO	Fri, Jan 14, 2022	243.20	244.34	240.57	244.15
895	AMEX	VO	Thu, Jan 13, 2022	248.82	249.12	244.29	244.84
894	AMEX	VO	Wed, Jan 12, 2022	249.01	249.91	246.81	247.94
893	AMEX	VO	Tue, Jan 11, 2022	245.30	248.04	243.76	247.96
892	AMEX	VO	Mon, Jan 10, 2022	244.40	245.19	240.23	245.19
891	AMEX	VO	Fri, Jan 7, 2022	247.48	248.95	245.79	246.01
890	AMEX	VO	Thu, Jan 6, 2022	247.56	249.30	245.19	247.49
889	AMEX	VO	Wed, Jan 5, 2022	253.16	253.41	246.77	246.86
888	AMEX	VO	Tue, Jan 4, 2022	254.30	254.86	251.60	253.20
887	AMEX	VO	Mon, Jan 3, 2022	255.45	255.69	251.78	253.39
886	AMEX	VO	Fri, Dec 31, 2021	254.91	255.89	254.70	254.77
885	AMEX	VO	Thu, Dec 30, 2021	255.38	256.54	254.83	254.95
884	AMEX	VO	Wed, Dec 29, 2021	254.45	255.50	253.59	255.10
883	AMEX	VO	Tue, Dec 28, 2021	255.04	256.02	253.85	254.42
882	AMEX	VO	Mon, Dec 27, 2021	252.66	254.88	251.90	254.83
881	AMEX	VO	Thu, Dec 23, 2021	252.01	253.52	251.82	251.77
880	AMEX	VO	Wed, Dec 22, 2021	249.09	251.29	249.07	251.29
879	AMEX	VO	Tue, Dec 21, 2021	245.91	249.48	245.67	249.48
878	AMEX	VO	Mon, Dec 20, 2021	243.42	243.88	241.23	243.64
877	AMEX	VO	Fri, Dec 17, 2021	247.01	249.53	244.76	247.12
876	AMEX	VO	Thu, Dec 16, 2021	251.28	251.80	246.50	247.70
875	AMEX	VO	Wed, Dec 15, 2021	246.69	250.23	244.77	250.23
874	AMEX	VO	Tue, Dec 14, 2021	247.23	248.48	245.06	246.43
873	AMEX	VO	Mon, Dec 13, 2021	250.77	250.81	248.16	249.12
872	AMEX	VO	Fri, Dec 10, 2021	251.84	252.29	249.17	250.99
871	AMEX	VO	Thu, Dec 9, 2021	252.92	253.56	250.21	250.21
870	AMEX	VO	Wed, Dec 8, 2021	252.73	254.33	251.65	253.98
869	AMEX	VO	Tue, Dec 7, 2021	250.00	253.09	249.86	252.09
868	AMEX	VO	Mon, Dec 6, 2021	245.32	247.85	243.28	246.40
867	AMEX	VO	Fri, Dec 3, 2021	248.22	248.55	241.75	243.89
866	AMEX	VO	Thu, Dec 2, 2021	242.12	247.83	241.68	246.91
865	AMEX	VO	Wed, Dec 1, 2021	249.46	250.25	240.84	240.92
864	AMEX	VO	Tue, Nov 30, 2021	251.59	251.82	245.88	246.06
863	AMEX	VO	Mon, Nov 29, 2021	253.29	254.24	250.68	252.81
862	AMEX	VO	Fri, Nov 26, 2021	251.69	252.99	249.65	250.48
861	AMEX	VO	Wed, Nov 24, 2021	254.11	256.57	253.28	256.46
860	AMEX	VO	Tue, Nov 23, 2021	254.87	256.25	252.40	255.19
859	AMEX	VO	Mon, Nov 22, 2021	257.72	258.14	254.90	255.05
858	AMEX	VO	Fri, Nov 19, 2021	257.98	258.26	256.60	256.86
857	AMEX	VO	Thu, Nov 18, 2021	259.67	259.98	256.78	257.90
856	AMEX	VO	Wed, Nov 17, 2021	260.65	260.65	258.40	259.21
855	AMEX	VO	Tue, Nov 16, 2021	259.36	261.53	259.11	261.20
854	AMEX	VO	Mon, Nov 15, 2021	259.73	259.77	258.64	259.18
853	AMEX	VO	Fri, Nov 12, 2021	257.87	259.07	257.06	258.94
852	AMEX	VO	Thu, Nov 11, 2021	257.09	257.43	256.38	257.06
851	AMEX	VO	Wed, Nov 10, 2021	258.11	259.18	255.04	255.86
850	AMEX	VO	Tue, Nov 9, 2021	258.78	259.36	257.49	259.06
849	AMEX	VO	Mon, Nov 8, 2021	258.72	259.01	257.77	258.71
848	AMEX	VO	Fri, Nov 5, 2021	258.10	258.80	256.12	257.20
847	AMEX	VO	Thu, Nov 4, 2021	256.32	257.27	255.39	256.02
846	AMEX	VO	Wed, Nov 3, 2021	254.30	256.01	253.75	255.81
845	AMEX	VO	Tue, Nov 2, 2021	254.78	254.78	253.68	254.71
844	AMEX	VO	Mon, Nov 1, 2021	253.39	254.19	252.48	254.11
843	AMEX	VO	Fri, Oct 29, 2021	251.31	252.86	251.31	252.36
842	AMEX	VO	Thu, Oct 28, 2021	249.65	252.25	249.21	252.25
841	AMEX	VO	Wed, Oct 27, 2021	252.35	252.88	248.95	249.02
840	AMEX	VO	Tue, Oct 26, 2021	254.14	254.28	252.27	252.47
839	AMEX	VO	Mon, Oct 25, 2021	253.06	254.16	252.12	253.35
838	AMEX	VO	Fri, Oct 22, 2021	252.53	253.72	251.44	252.67
837	AMEX	VO	Thu, Oct 21, 2021	250.82	252.34	250.66	252.34
836	AMEX	VO	Wed, Oct 20, 2021	250.13	251.67	250.08	251.33
835	AMEX	VO	Tue, Oct 19, 2021	249.50	250.16	248.80	249.73
834	AMEX	VO	Mon, Oct 18, 2021	246.46	248.51	246.24	248.47
833	AMEX	VO	Fri, Oct 15, 2021	248.26	248.74	247.21	247.53
832	AMEX	VO	Thu, Oct 14, 2021	244.82	246.96	244.81	246.86
831	AMEX	VO	Wed, Oct 13, 2021	241.81	243.24	240.34	242.80
830	AMEX	VO	Tue, Oct 12, 2021	240.64	242.36	240.19	241.23
829	AMEX	VO	Mon, Oct 11, 2021	241.34	243.06	240.06	240.06
828	AMEX	VO	Fri, Oct 8, 2021	242.79	243.08	241.24	241.43
827	AMEX	VO	Thu, Oct 7, 2021	241.66	244.13	241.66	242.33
826	AMEX	VO	Wed, Oct 6, 2021	236.99	240.08	235.76	240.08
825	AMEX	VO	Tue, Oct 5, 2021	237.90	240.28	237.18	239.01
824	AMEX	VO	Mon, Oct 4, 2021	239.12	239.37	235.67	236.98
823	AMEX	VO	Fri, Oct 1, 2021	237.99	240.81	235.80	239.76
822	AMEX	VO	Thu, Sep 30, 2021	240.27	240.55	236.72	236.76
821	AMEX	VO	Wed, Sep 29, 2021	240.47	241.11	239.14	239.42
820	AMEX	VO	Tue, Sep 28, 2021	242.82	243.38	239.00	239.31
819	AMEX	VO	Mon, Sep 27, 2021	244.85	245.49	244.01	244.27
818	AMEX	VO	Fri, Sep 24, 2021	243.99	245.24	243.48	244.80
817	AMEX	VO	Thu, Sep 23, 2021	243.58	246.63	243.56	244.85
816	AMEX	VO	Wed, Sep 22, 2021	241.17	243.61	240.85	242.60
815	AMEX	VO	Tue, Sep 21, 2021	241.17	241.63	238.86	239.58
814	AMEX	VO	Mon, Sep 20, 2021	239.86	240.69	236.72	239.68
813	AMEX	VO	Fri, Sep 17, 2021	245.18	245.61	243.18	243.65
812	AMEX	VO	Thu, Sep 16, 2021	245.22	246.41	244.15	245.70
811	AMEX	VO	Wed, Sep 15, 2021	243.65	245.61	242.71	245.38
810	AMEX	VO	Tue, Sep 14, 2021	245.54	245.90	242.89	243.32
809	AMEX	VO	Mon, Sep 13, 2021	246.17	246.46	243.79	244.96
808	AMEX	VO	Fri, Sep 10, 2021	247.63	247.63	244.70	244.77
807	AMEX	VO	Thu, Sep 9, 2021	246.34	247.94	246.03	246.26
806	AMEX	VO	Wed, Sep 8, 2021	246.69	247.33	245.41	246.55
805	AMEX	VO	Tue, Sep 7, 2021	249.09	249.36	247.00	247.19
804	AMEX	VO	Fri, Sep 3, 2021	249.45	249.77	249.00	249.43
803	AMEX	VO	Thu, Sep 2, 2021	248.76	249.85	248.76	249.80
802	AMEX	VO	Wed, Sep 1, 2021	248.27	248.67	246.86	248.26
801	AMEX	VO	Tue, Aug 31, 2021	247.89	247.95	247.07	247.74
800	AMEX	VO	Mon, Aug 30, 2021	248.42	248.67	247.40	247.62
799	AMEX	VO	Fri, Aug 27, 2021	245.75	248.30	245.58	247.86
798	AMEX	VO	Thu, Aug 26, 2021	246.56	246.81	244.82	245.01
797	AMEX	VO	Wed, Aug 25, 2021	245.30	247.27	244.86	246.71
796	AMEX	VO	Tue, Aug 24, 2021	244.29	245.48	244.12	245.17
795	AMEX	VO	Mon, Aug 23, 2021	242.35	243.53	242.33	243.18
794	AMEX	VO	Fri, Aug 20, 2021	239.15	241.25	238.87	241.05
793	AMEX	VO	Thu, Aug 19, 2021	237.81	240.09	237.64	239.16
792	AMEX	VO	Wed, Aug 18, 2021	241.43	242.19	239.46	239.60
791	AMEX	VO	Tue, Aug 17, 2021	242.14	242.14	239.75	241.81
790	AMEX	VO	Mon, Aug 16, 2021	243.21	243.61	241.96	243.60
789	AMEX	VO	Fri, Aug 13, 2021	244.49	244.51	243.81	244.15
788	AMEX	VO	Thu, Aug 12, 2021	243.62	244.32	243.18	244.15
787	AMEX	VO	Wed, Aug 11, 2021	243.36	243.96	242.39	243.88
786	AMEX	VO	Tue, Aug 10, 2021	242.96	243.59	242.52	242.80
785	AMEX	VO	Mon, Aug 9, 2021	242.47	243.04	241.33	242.49
784	AMEX	VO	Fri, Aug 6, 2021	243.09	243.61	242.21	242.69
783	AMEX	VO	Thu, Aug 5, 2021	241.33	242.62	241.15	242.62
782	AMEX	VO	Wed, Aug 4, 2021	241.18	241.90	240.42	240.55
781	AMEX	VO	Tue, Aug 3, 2021	240.90	241.94	239.03	241.94
780	AMEX	VO	Mon, Aug 2, 2021	241.95	242.11	240.21	240.37
779	AMEX	VO	Fri, Jul 30, 2021	239.92	242.04	239.63	240.47
778	AMEX	VO	Thu, Jul 29, 2021	240.46	242.22	240.15	241.26
777	AMEX	VO	Wed, Jul 28, 2021	238.86	240.39	237.78	239.56
776	AMEX	VO	Tue, Jul 27, 2021	238.36	238.57	236.83	238.51
775	AMEX	VO	Mon, Jul 26, 2021	239.16	239.73	238.49	239.37
774	AMEX	VO	Fri, Jul 23, 2021	238.20	239.49	237.47	239.35
773	AMEX	VO	Thu, Jul 22, 2021	237.33	237.33	235.95	237.09
772	AMEX	VO	Wed, Jul 21, 2021	236.19	237.57	236.11	237.43
771	AMEX	VO	Tue, Jul 20, 2021	231.03	235.82	230.44	235.08
770	AMEX	VO	Mon, Jul 19, 2021	230.26	230.96	228.47	229.88
769	AMEX	VO	Fri, Jul 16, 2021	235.88	235.98	233.18	233.37
768	AMEX	VO	Thu, Jul 15, 2021	234.79	235.71	233.34	234.91
767	AMEX	VO	Wed, Jul 14, 2021	237.70	238.21	235.20	235.58
766	AMEX	VO	Tue, Jul 13, 2021	239.11	239.12	236.68	236.84
765	AMEX	VO	Mon, Jul 12, 2021	239.06	239.61	238.57	239.50
764	AMEX	VO	Fri, Jul 9, 2021	237.25	239.37	236.97	239.36
763	AMEX	VO	Thu, Jul 8, 2021	234.88	236.94	233.43	235.95
762	AMEX	VO	Wed, Jul 7, 2021	238.42	238.81	236.33	238.29
761	AMEX	VO	Tue, Jul 6, 2021	239.21	239.21	236.57	238.17
760	AMEX	VO	Fri, Jul 2, 2021	239.13	239.33	238.22	239.12
759	AMEX	VO	Thu, Jul 1, 2021	238.15	238.80	237.67	238.53
758	AMEX	VO	Wed, Jun 30, 2021	237.68	237.87	237.09	237.35
757	AMEX	VO	Tue, Jun 29, 2021	238.56	238.80	237.44	237.83
756	AMEX	VO	Mon, Jun 28, 2021	238.53	238.53	236.97	237.92
755	AMEX	VO	Fri, Jun 25, 2021	237.49	238.25	237.04	238.25
754	AMEX	VO	Thu, Jun 24, 2021	236.41	237.03	235.91	236.73
753	AMEX	VO	Wed, Jun 23, 2021	236.09	236.61	235.56	235.05
752	AMEX	VO	Tue, Jun 22, 2021	234.77	236.28	234.04	235.77
751	AMEX	VO	Mon, Jun 21, 2021	232.04	234.65	231.37	234.54
750	AMEX	VO	Fri, Jun 18, 2021	232.39	232.73	230.73	230.77
749	AMEX	VO	Thu, Jun 17, 2021	234.69	235.20	231.97	233.77
748	AMEX	VO	Wed, Jun 16, 2021	236.03	236.34	233.63	234.69
747	AMEX	VO	Tue, Jun 15, 2021	236.69	236.69	235.21	235.90
746	AMEX	VO	Mon, Jun 14, 2021	237.04	237.09	235.66	236.52
745	AMEX	VO	Fri, Jun 11, 2021	236.39	236.83	235.70	236.79
744	AMEX	VO	Thu, Jun 10, 2021	235.82	236.23	234.32	235.75
743	AMEX	VO	Wed, Jun 9, 2021	236.46	236.46	235.07	235.07
742	AMEX	VO	Tue, Jun 8, 2021	235.66	236.39	234.43	236.10
741	AMEX	VO	Mon, Jun 7, 2021	235.36	235.44	234.81	235.14
740	AMEX	VO	Fri, Jun 4, 2021	234.66	235.31	234.09	235.12
739	AMEX	VO	Thu, Jun 3, 2021	233.36	234.07	231.94	233.55
738	AMEX	VO	Wed, Jun 2, 2021	234.83	235.07	233.91	234.55
737	AMEX	VO	Tue, Jun 1, 2021	235.47	235.85	233.74	234.63
736	AMEX	VO	Fri, May 28, 2021	234.44	234.55	233.63	233.90
735	AMEX	VO	Thu, May 27, 2021	233.39	233.67	232.34	233.28
734	AMEX	VO	Wed, May 26, 2021	231.69	232.61	231.60	232.56
733	AMEX	VO	Tue, May 25, 2021	232.92	233.24	230.88	231.22
732	AMEX	VO	Mon, May 24, 2021	231.38	232.89	230.94	232.17
731	AMEX	VO	Fri, May 21, 2021	231.10	232.04	229.67	230.07
730	AMEX	VO	Thu, May 20, 2021	227.57	230.49	227.57	229.79
729	AMEX	VO	Wed, May 19, 2021	225.00	227.29	223.77	227.29
728	AMEX	VO	Tue, May 18, 2021	229.62	230.28	227.92	227.92
727	AMEX	VO	Mon, May 17, 2021	229.05	229.85	227.87	229.31
726	AMEX	VO	Fri, May 14, 2021	227.18	230.35	227.00	229.80
725	AMEX	VO	Thu, May 13, 2021	224.12	226.66	223.51	225.58
724	AMEX	VO	Wed, May 12, 2021	227.88	228.49	222.92	223.23
723	AMEX	VO	Tue, May 11, 2021	227.50	229.72	226.36	229.12
722	AMEX	VO	Mon, May 10, 2021	232.85	233.63	230.88	230.94
721	AMEX	VO	Fri, May 7, 2021	230.39	233.04	230.31	232.91
720	AMEX	VO	Thu, May 6, 2021	230.02	230.02	227.42	229.86
719	AMEX	VO	Wed, May 5, 2021	231.72	231.02	229.32	230.12
718	AMEX	VO	Tue, May 4, 2021	230.83	231.13	228.17	230.64
717	AMEX	VO	Mon, May 3, 2021	233.56	233.56	231.76	232.01
716	AMEX	VO	Fri, Apr 30, 2021	232.53	233.24	231.46	232.03
715	AMEX	VO	Thu, Apr 29, 2021	234.92	234.99	232.19	234.05
714	AMEX	VO	Wed, Apr 28, 2021	233.57	234.05	232.87	233.43
713	AMEX	VO	Tue, Apr 27, 2021	234.25	234.25	233.09	233.75
712	AMEX	VO	Mon, Apr 26, 2021	233.07	234.07	232.92	233.78
711	AMEX	VO	Fri, Apr 23, 2021	229.99	233.00	229.99	232.46
710	AMEX	VO	Thu, Apr 22, 2021	230.63	231.88	228.56	229.34
709	AMEX	VO	Wed, Apr 21, 2021	227.02	230.32	226.28	230.28
708	AMEX	VO	Tue, Apr 20, 2021	228.69	229.18	226.18	227.34
707	AMEX	VO	Mon, Apr 19, 2021	230.29	230.73	228.19	229.30
706	AMEX	VO	Fri, Apr 16, 2021	231.61	231.78	230.22	231.01
705	AMEX	VO	Thu, Apr 15, 2021	229.59	230.78	229.12	230.58
704	AMEX	VO	Wed, Apr 14, 2021	228.70	230.26	228.04	228.43
703	AMEX	VO	Tue, Apr 13, 2021	227.70	228.83	227.20	228.54
702	AMEX	VO	Mon, Apr 12, 2021	227.74	228.05	226.80	227.91
701	AMEX	VO	Fri, Apr 9, 2021	226.91	227.80	226.27	227.74
700	AMEX	VO	Thu, Apr 8, 2021	226.61	226.98	225.35	226.92
699	AMEX	VO	Wed, Apr 7, 2021	227.03	227.10	225.13	225.74
698	AMEX	VO	Tue, Apr 6, 2021	225.98	227.53	225.58	227.16
697	AMEX	VO	Mon, Apr 5, 2021	226.21	226.32	225.08	226.06
696	AMEX	VO	Thu, Apr 1, 2021	222.78	224.56	222.59	224.53
695	AMEX	VO	Wed, Mar 31, 2021	221.16	222.74	220.76	221.34
694	AMEX	VO	Tue, Mar 30, 2021	219.61	220.75	218.68	220.46
693	AMEX	VO	Mon, Mar 29, 2021	220.85	221.75	218.58	219.81
692	AMEX	VO	Fri, Mar 26, 2021	219.68	221.91	217.75	221.86
691	AMEX	VO	Thu, Mar 25, 2021	215.40	218.81	213.65	218.58
690	AMEX	VO	Wed, Mar 24, 2021	220.69	221.03	217.17	216.54
689	AMEX	VO	Tue, Mar 23, 2021	221.85	222.35	218.75	219.47
688	AMEX	VO	Mon, Mar 22, 2021	222.11	223.69	221.53	222.77
687	AMEX	VO	Fri, Mar 19, 2021	221.03	223.09	219.85	221.64
686	AMEX	VO	Thu, Mar 18, 2021	223.74	224.92	220.85	221.15
685	AMEX	VO	Wed, Mar 17, 2021	223.36	225.52	221.71	225.04
684	AMEX	VO	Tue, Mar 16, 2021	226.33	226.33	222.98	223.78
683	AMEX	VO	Mon, Mar 15, 2021	223.87	226.09	223.18	225.89
682	AMEX	VO	Fri, Mar 12, 2021	221.86	223.71	220.89	223.71
681	AMEX	VO	Thu, Mar 11, 2021	221.18	223.52	220.94	222.66
680	AMEX	VO	Wed, Mar 10, 2021	219.34	220.42	218.37	219.30
679	AMEX	VO	Tue, Mar 9, 2021	217.89	219.06	216.65	217.54
678	AMEX	VO	Mon, Mar 8, 2021	215.79	218.31	214.82	214.97
677	AMEX	VO	Fri, Mar 5, 2021	214.03	215.80	206.71	215.35
676	AMEX	VO	Thu, Mar 4, 2021	215.56	216.39	208.10	211.38
675	AMEX	VO	Wed, Mar 3, 2021	219.99	220.16	216.01	216.07
674	AMEX	VO	Tue, Mar 2, 2021	222.07	222.26	219.66	219.90
673	AMEX	VO	Mon, Mar 1, 2021	220.00	222.76	219.92	222.03
672	AMEX	VO	Fri, Feb 26, 2021	217.85	218.90	214.15	216.78
671	AMEX	VO	Thu, Feb 25, 2021	223.01	223.61	215.71	216.75
670	AMEX	VO	Wed, Feb 24, 2021	220.75	223.65	219.77	223.09
669	AMEX	VO	Tue, Feb 23, 2021	219.41	221.51	215.00	220.98
668	AMEX	VO	Mon, Feb 22, 2021	222.29	223.10	220.75	220.91
667	AMEX	VO	Fri, Feb 19, 2021	222.32	224.17	222.32	223.51
666	AMEX	VO	Thu, Feb 18, 2021	220.89	221.81	219.47	221.15
665	AMEX	VO	Wed, Feb 17, 2021	222.14	222.33	220.06	222.18
664	AMEX	VO	Tue, Feb 16, 2021	224.69	224.85	222.45	223.21
663	AMEX	VO	Fri, Feb 12, 2021	221.32	223.63	221.02	223.57
662	AMEX	VO	Thu, Feb 11, 2021	221.97	222.45	220.00	222.10
661	AMEX	VO	Wed, Feb 10, 2021	221.42	222.45	219.49	221.35
660	AMEX	VO	Tue, Feb 9, 2021	219.52	220.76	219.28	220.37
659	AMEX	VO	Mon, Feb 8, 2021	218.95	219.75	218.78	219.65
658	AMEX	VO	Fri, Feb 5, 2021	217.34	217.87	216.84	217.82
657	AMEX	VO	Thu, Feb 4, 2021	213.57	215.85	213.53	215.67
656	AMEX	VO	Wed, Feb 3, 2021	212.96	213.41	211.63	212.89
655	AMEX	VO	Tue, Feb 2, 2021	211.51	213.53	211.31	212.74
654	AMEX	VO	Mon, Feb 1, 2021	207.87	209.86	206.45	209.42
653	AMEX	VO	Fri, Jan 29, 2021	208.12	209.05	204.37	205.79
652	AMEX	VO	Thu, Jan 28, 2021	207.51	210.57	207.23	208.86
651	AMEX	VO	Wed, Jan 27, 2021	209.05	209.41	205.43	206.22
650	AMEX	VO	Tue, Jan 26, 2021	214.40	214.68	211.55	211.55
649	AMEX	VO	Mon, Jan 25, 2021	213.76	214.84	211.00	213.75
648	AMEX	VO	Fri, Jan 22, 2021	212.97	214.24	212.53	213.87
647	AMEX	VO	Thu, Jan 21, 2021	215.87	216.00	213.96	214.26
646	AMEX	VO	Wed, Jan 20, 2021	214.53	215.88	214.14	215.60
645	AMEX	VO	Tue, Jan 19, 2021	214.05	214.34	212.69	213.59
644	AMEX	VO	Fri, Jan 15, 2021	212.89	213.18	210.43	212.49
643	AMEX	VO	Thu, Jan 14, 2021	214.49	215.01	213.59	213.88
642	AMEX	VO	Wed, Jan 13, 2021	214.39	214.56	213.03	213.77
641	AMEX	VO	Tue, Jan 12, 2021	212.99	214.56	212.77	214.39
640	AMEX	VO	Mon, Jan 11, 2021	211.06	213.47	210.89	212.50
639	AMEX	VO	Fri, Jan 8, 2021	213.15	214.13	210.86	213.06
638	AMEX	VO	Thu, Jan 7, 2021	210.28	212.54	210.28	212.10
637	AMEX	VO	Wed, Jan 6, 2021	206.22	210.47	205.83	209.10
636	AMEX	VO	Tue, Jan 5, 2021	203.50	206.00	203.50	205.68
635	AMEX	VO	Mon, Jan 4, 2021	207.98	208.07	201.88	203.74
634	AMEX	VO	Thu, Dec 31, 2020	206.22	207.13	205.03	206.77
633	AMEX	VO	Wed, Dec 30, 2020	205.52	206.74	205.46	206.34
632	AMEX	VO	Tue, Dec 29, 2020	206.86	207.36	204.15	204.93
631	AMEX	VO	Mon, Dec 28, 2020	208.67	208.67	205.84	205.84
630	AMEX	VO	Thu, Dec 24, 2020	207.02	207.44	206.15	207.08
629	AMEX	VO	Wed, Dec 23, 2020	208.21	208.92	207.58	206.65
628	AMEX	VO	Tue, Dec 22, 2020	207.42	207.79	206.35	207.42
627	AMEX	VO	Mon, Dec 21, 2020	205.48	207.30	203.48	206.92
626	AMEX	VO	Fri, Dec 18, 2020	208.51	208.61	206.57	208.02
625	AMEX	VO	Thu, Dec 17, 2020	207.09	208.27	207.06	208.21
624	AMEX	VO	Wed, Dec 16, 2020	206.09	206.33	205.20	205.99
623	AMEX	VO	Tue, Dec 15, 2020	204.29	205.74	203.67	205.74
622	AMEX	VO	Mon, Dec 14, 2020	205.44	206.08	202.65	202.67
621	AMEX	VO	Fri, Dec 11, 2020	203.16	204.11	201.78	203.43
620	AMEX	VO	Thu, Dec 10, 2020	201.85	204.37	201.59	204.19
619	AMEX	VO	Wed, Dec 9, 2020	205.78	205.93	202.06	203.26
618	AMEX	VO	Tue, Dec 8, 2020	203.54	205.61	203.54	205.19
617	AMEX	VO	Mon, Dec 7, 2020	204.64	204.89	203.79	204.47
616	AMEX	VO	Fri, Dec 4, 2020	202.88	204.74	202.77	204.64
615	AMEX	VO	Thu, Dec 3, 2020	201.04	203.22	200.99	202.08
614	AMEX	VO	Wed, Dec 2, 2020	200.34	201.03	199.30	200.77
613	AMEX	VO	Tue, Dec 1, 2020	201.94	202.16	200.75	201.05
612	AMEX	VO	Mon, Nov 30, 2020	200.32	200.89	197.80	199.68
611	AMEX	VO	Fri, Nov 27, 2020	200.37	200.85	200.10	200.63
610	AMEX	VO	Wed, Nov 25, 2020	199.49	200.04	198.55	199.84
609	AMEX	VO	Tue, Nov 24, 2020	199.44	200.43	198.55	199.77
608	AMEX	VO	Mon, Nov 23, 2020	196.80	198.14	196.31	197.50
607	AMEX	VO	Fri, Nov 20, 2020	195.81	196.35	195.30	195.48
606	AMEX	VO	Thu, Nov 19, 2020	194.17	196.00	193.01	195.90
605	AMEX	VO	Wed, Nov 18, 2020	197.18	197.28	194.35	194.39
604	AMEX	VO	Tue, Nov 17, 2020	195.78	197.20	194.49	196.74
603	AMEX	VO	Mon, Nov 16, 2020	196.50	197.00	194.87	196.95
602	AMEX	VO	Fri, Nov 13, 2020	191.77	194.12	191.77	193.81
601	AMEX	VO	Thu, Nov 12, 2020	192.06	192.64	189.35	190.46
600	AMEX	VO	Wed, Nov 11, 2020	193.16	193.16	191.83	192.79
599	AMEX	VO	Tue, Nov 10, 2020	192.16	192.50	189.18	191.43
598	AMEX	VO	Mon, Nov 9, 2020	197.02	197.70	191.44	191.44
597	AMEX	VO	Fri, Nov 6, 2020	189.21	189.92	188.37	189.14
596	AMEX	VO	Thu, Nov 5, 2020	187.86	189.56	187.79	188.87
595	AMEX	VO	Wed, Nov 4, 2020	184.64	187.58	183.29	185.09
594	AMEX	VO	Tue, Nov 3, 2020	181.37	183.90	181.15	183.07
593	AMEX	VO	Mon, Nov 2, 2020	178.31	179.53	177.20	179.11
592	AMEX	VO	Fri, Oct 30, 2020	176.94	177.88	174.01	176.14
591	AMEX	VO	Thu, Oct 29, 2020	176.47	179.59	175.87	178.05
590	AMEX	VO	Wed, Oct 28, 2020	178.71	179.30	176.48	176.53
589	AMEX	VO	Tue, Oct 27, 2020	183.21	183.80	181.84	181.94
588	AMEX	VO	Mon, Oct 26, 2020	185.01	185.22	181.12	183.15
587	AMEX	VO	Fri, Oct 23, 2020	186.20	187.00	185.11	187.00
586	AMEX	VO	Thu, Oct 22, 2020	184.07	185.60	182.92	185.35
585	AMEX	VO	Wed, Oct 21, 2020	184.45	185.68	183.68	183.68
584	AMEX	VO	Tue, Oct 20, 2020	184.71	186.15	184.06	184.22
583	AMEX	VO	Mon, Oct 19, 2020	186.32	186.97	183.35	183.59
582	AMEX	VO	Fri, Oct 16, 2020	186.81	187.10	185.82	185.89
581	AMEX	VO	Thu, Oct 15, 2020	183.37	186.42	182.81	186.11
580	AMEX	VO	Wed, Oct 14, 2020	186.63	187.54	185.14	185.56
579	AMEX	VO	Tue, Oct 13, 2020	186.40	187.14	185.79	186.38
578	AMEX	VO	Mon, Oct 12, 2020	186.62	187.54	185.98	187.03
577	AMEX	VO	Fri, Oct 9, 2020	186.08	186.40	185.11	185.57
576	AMEX	VO	Thu, Oct 8, 2020	183.78	184.80	183.45	184.80
575	AMEX	VO	Wed, Oct 7, 2020	181.37	183.11	181.10	182.50
574	AMEX	VO	Tue, Oct 6, 2020	181.86	183.50	179.31	179.53
573	AMEX	VO	Mon, Oct 5, 2020	179.45	181.37	179.38	181.10
572	AMEX	VO	Fri, Oct 2, 2020	174.84	178.86	174.76	178.13
571	AMEX	VO	Thu, Oct 1, 2020	177.35	178.19	176.59	177.87
570	AMEX	VO	Wed, Sep 30, 2020	175.81	177.76	174.92	176.26
569	AMEX	VO	Tue, Sep 29, 2020	176.07	176.59	174.77	175.22
568	AMEX	VO	Mon, Sep 28, 2020	175.17	176.53	174.69	176.23
567	AMEX	VO	Fri, Sep 25, 2020	169.36	173.29	169.21	172.90
566	AMEX	VO	Thu, Sep 24, 2020	169.81	172.42	168.17	169.72
565	AMEX	VO	Wed, Sep 23, 2020	174.40	175.01	170.23	170.25
564	AMEX	VO	Tue, Sep 22, 2020	173.03	174.40	171.97	174.33
563	AMEX	VO	Mon, Sep 21, 2020	172.40	172.62	170.32	172.45
562	AMEX	VO	Fri, Sep 18, 2020	177.33	177.38	173.83	175.32
561	AMEX	VO	Thu, Sep 17, 2020	175.63	177.32	174.66	176.73
560	AMEX	VO	Wed, Sep 16, 2020	178.39	180.17	177.91	178.04
559	AMEX	VO	Tue, Sep 15, 2020	178.02	178.32	177.02	177.40
558	AMEX	VO	Mon, Sep 14, 2020	175.28	177.14	174.99	176.73
557	AMEX	VO	Fri, Sep 11, 2020	174.53	174.91	171.94	173.65
556	AMEX	VO	Thu, Sep 10, 2020	176.88	177.52	173.19	173.51
555	AMEX	VO	Wed, Sep 9, 2020	175.08	177.04	174.57	176.04
554	AMEX	VO	Tue, Sep 8, 2020	174.73	175.53	172.77	173.25
553	AMEX	VO	Fri, Sep 4, 2020	180.08	180.33	173.91	177.25
552	AMEX	VO	Thu, Sep 3, 2020	183.98	184.28	177.88	179.11
551	AMEX	VO	Wed, Sep 2, 2020	182.94	185.31	181.78	185.00
550	AMEX	VO	Tue, Sep 1, 2020	180.13	182.09	179.70	182.09
549	AMEX	VO	Mon, Aug 31, 2020	180.47	180.54	179.50	179.84
548	AMEX	VO	Fri, Aug 28, 2020	180.00	180.55	179.39	180.44
547	AMEX	VO	Thu, Aug 27, 2020	179.22	179.95	178.49	179.15
546	AMEX	VO	Wed, Aug 26, 2020	178.47	179.09	177.99	178.75
545	AMEX	VO	Tue, Aug 25, 2020	178.68	178.68	177.44	178.41
544	AMEX	VO	Mon, Aug 24, 2020	177.76	178.25	177.19	178.23
543	AMEX	VO	Fri, Aug 21, 2020	176.61	176.95	176.09	176.66
542	AMEX	VO	Thu, Aug 20, 2020	175.89	177.47	175.75	176.86
541	AMEX	VO	Wed, Aug 19, 2020	178.44	178.44	176.87	177.14
540	AMEX	VO	Tue, Aug 18, 2020	178.78	179.19	177.73	178.27
539	AMEX	VO	Mon, Aug 17, 2020	178.29	178.89	178.17	178.64
538	AMEX	VO	Fri, Aug 14, 2020	177.78	178.45	177.35	177.87
537	AMEX	VO	Thu, Aug 13, 2020	177.45	178.69	177.35	178.00
536	AMEX	VO	Wed, Aug 12, 2020	178.06	178.56	177.58	177.91
535	AMEX	VO	Tue, Aug 11, 2020	178.80	179.05	176.43	176.55
534	AMEX	VO	Mon, Aug 10, 2020	177.58	178.12	176.67	177.75
533	AMEX	VO	Fri, Aug 7, 2020	176.25	177.28	175.80	177.12
532	AMEX	VO	Thu, Aug 6, 2020	177.06	177.21	175.92	176.83
531	AMEX	VO	Wed, Aug 5, 2020	177.32	177.55	176.79	177.32
530	AMEX	VO	Tue, Aug 4, 2020	175.20	176.29	175.09	176.29
529	AMEX	VO	Mon, Aug 3, 2020	175.37	175.97	174.35	175.57
528	AMEX	VO	Fri, Jul 31, 2020	174.38	174.49	171.76	174.29
527	AMEX	VO	Thu, Jul 30, 2020	172.43	174.24	171.60	173.98
526	AMEX	VO	Wed, Jul 29, 2020	172.32	174.86	172.32	174.53
525	AMEX	VO	Tue, Jul 28, 2020	172.20	172.87	171.28	171.32
524	AMEX	VO	Mon, Jul 27, 2020	171.56	172.87	170.92	172.75
523	AMEX	VO	Fri, Jul 24, 2020	171.86	172.26	170.57	171.26
522	AMEX	VO	Thu, Jul 23, 2020	173.37	175.20	171.62	172.84
521	AMEX	VO	Wed, Jul 22, 2020	171.95	173.62	171.95	173.52
520	AMEX	VO	Tue, Jul 21, 2020	172.73	173.18	171.85	172.33
519	AMEX	VO	Mon, Jul 20, 2020	170.76	171.95	170.45	171.49
518	AMEX	VO	Fri, Jul 17, 2020	170.40	171.47	169.61	171.03
517	AMEX	VO	Thu, Jul 16, 2020	169.13	169.97	168.60	169.69
516	AMEX	VO	Wed, Jul 15, 2020	169.60	170.58	168.17	170.07
515	AMEX	VO	Tue, Jul 14, 2020	163.95	167.22	163.22	167.11
514	AMEX	VO	Mon, Jul 13, 2020	167.66	168.89	164.15	164.41
513	AMEX	VO	Fri, Jul 10, 2020	164.93	166.54	164.35	166.42
512	AMEX	VO	Thu, Jul 9, 2020	166.41	166.74	162.79	164.95
511	AMEX	VO	Wed, Jul 8, 2020	165.42	166.38	164.53	166.28
510	AMEX	VO	Tue, Jul 7, 2020	165.79	167.04	164.84	165.11
509	AMEX	VO	Mon, Jul 6, 2020	167.77	168.49	166.30	167.00
508	AMEX	VO	Thu, Jul 2, 2020	166.55	167.15	164.81	165.01
507	AMEX	VO	Wed, Jul 1, 2020	164.14	165.05	163.17	164.39
506	AMEX	VO	Tue, Jun 30, 2020	161.26	164.53	161.17	163.91
505	AMEX	VO	Mon, Jun 29, 2020	160.24	161.43	158.13	161.33
504	AMEX	VO	Fri, Jun 26, 2020	161.18	161.79	158.66	158.96
503	AMEX	VO	Thu, Jun 25, 2020	159.71	162.08	158.52	162.03
502	AMEX	VO	Wed, Jun 24, 2020	164.36	164.64	159.46	160.03
501	AMEX	VO	Tue, Jun 23, 2020	167.70	167.70	165.54	165.76
500	AMEX	VO	Mon, Jun 22, 2020	164.46	166.24	163.55	165.82
499	AMEX	VO	Fri, Jun 19, 2020	168.55	168.55	164.21	164.86
498	AMEX	VO	Thu, Jun 18, 2020	164.94	166.74	164.57	166.20
497	AMEX	VO	Wed, Jun 17, 2020	167.56	167.56	165.70	165.99
496	AMEX	VO	Tue, Jun 16, 2020	169.36	169.36	164.41	166.87
495	AMEX	VO	Mon, Jun 15, 2020	157.33	164.38	156.72	163.85
494	AMEX	VO	Fri, Jun 12, 2020	163.78	164.20	157.91	161.45
493	AMEX	VO	Thu, Jun 11, 2020	163.93	164.57	158.27	158.92
492	AMEX	VO	Wed, Jun 10, 2020	171.81	171.81	168.61	169.46
491	AMEX	VO	Tue, Jun 9, 2020	173.39	173.39	171.26	171.71
490	AMEX	VO	Mon, Jun 8, 2020	173.38	175.42	173.30	175.42
489	AMEX	VO	Fri, Jun 5, 2020	172.05	173.83	171.68	172.13
488	AMEX	VO	Thu, Jun 4, 2020	167.55	168.75	166.25	167.56
487	AMEX	VO	Wed, Jun 3, 2020	166.53	168.81	166.22	168.45
486	AMEX	VO	Tue, Jun 2, 2020	163.96	165.00	163.14	165.00
485	AMEX	VO	Mon, Jun 1, 2020	161.45	163.74	161.15	163.10
484	AMEX	VO	Fri, May 29, 2020	160.10	161.63	158.98	161.32
483	AMEX	VO	Thu, May 28, 2020	162.12	162.45	160.00	160.49
482	AMEX	VO	Wed, May 27, 2020	160.33	160.81	156.73	160.72
481	AMEX	VO	Tue, May 26, 2020	159.17	159.35	157.91	158.16
480	AMEX	VO	Fri, May 22, 2020	154.12	154.89	153.30	154.84
479	AMEX	VO	Thu, May 21, 2020	154.95	155.40	153.06	154.11
478	AMEX	VO	Wed, May 20, 2020	154.61	155.73	154.20	155.01
477	AMEX	VO	Tue, May 19, 2020	153.28	154.69	152.41	152.41
476	AMEX	VO	Mon, May 18, 2020	152.11	154.52	152.11	153.62
475	AMEX	VO	Fri, May 15, 2020	145.69	147.76	144.75	147.49
474	AMEX	VO	Thu, May 14, 2020	142.85	146.85	141.01	146.77
473	AMEX	VO	Wed, May 13, 2020	148.14	148.41	143.49	144.96
472	AMEX	VO	Tue, May 12, 2020	153.02	153.40	148.64	148.64
471	AMEX	VO	Mon, May 11, 2020	151.51	153.49	150.98	152.49
470	AMEX	VO	Fri, May 8, 2020	151.90	153.22	151.07	153.02
469	AMEX	VO	Thu, May 7, 2020	148.91	151.33	148.91	149.74
468	AMEX	VO	Wed, May 6, 2020	149.18	149.45	146.70	146.87
467	AMEX	VO	Tue, May 5, 2020	148.49	149.83	147.89	148.16
466	AMEX	VO	Mon, May 4, 2020	144.81	146.75	143.75	146.75
465	AMEX	VO	Fri, May 1, 2020	147.74	148.13	145.10	145.85
464	AMEX	VO	Thu, Apr 30, 2020	152.31	152.69	150.31	150.39
463	AMEX	VO	Wed, Apr 29, 2020	153.37	155.08	152.38	154.43
462	AMEX	VO	Tue, Apr 28, 2020	151.99	152.99	149.32	150.00
461	AMEX	VO	Mon, Apr 27, 2020	146.77	149.83	146.74	149.41
460	AMEX	VO	Fri, Apr 24, 2020	144.40	146.17	143.27	145.56
459	AMEX	VO	Thu, Apr 23, 2020	144.12	145.81	143.22	143.73
458	AMEX	VO	Wed, Apr 22, 2020	143.06	144.18	141.86	143.53
457	AMEX	VO	Tue, Apr 21, 2020	141.46	142.64	139.33	140.07
456	AMEX	VO	Mon, Apr 20, 2020	144.56	146.76	143.65	144.08
455	AMEX	VO	Fri, Apr 17, 2020	146.18	147.43	144.64	146.97
454	AMEX	VO	Thu, Apr 16, 2020	142.25	142.65	140.06	141.79
453	AMEX	VO	Wed, Apr 15, 2020	141.75	142.53	140.48	141.67
452	AMEX	VO	Tue, Apr 14, 2020	145.16	146.57	144.09	145.90
451	AMEX	VO	Mon, Apr 13, 2020	144.91	145.00	140.02	141.87
450	AMEX	VO	Thu, Apr 9, 2020	144.25	147.24	143.01	145.12
449	AMEX	VO	Wed, Apr 8, 2020	137.13	142.07	135.81	141.46
448	AMEX	VO	Tue, Apr 7, 2020	138.98	140.31	135.25	135.35
447	AMEX	VO	Mon, Apr 6, 2020	129.48	134.93	129.45	134.05
446	AMEX	VO	Fri, Apr 3, 2020	126.10	127.66	123.11	124.34
445	AMEX	VO	Thu, Apr 2, 2020	124.57	129.12	123.83	126.70
444	AMEX	VO	Wed, Apr 1, 2020	127.34	127.74	124.00	125.29
443	AMEX	VO	Tue, Mar 31, 2020	133.95	134.65	130.81	131.65
442	AMEX	VO	Mon, Mar 30, 2020	132.40	134.91	130.25	134.65
441	AMEX	VO	Fri, Mar 27, 2020	130.80	134.80	129.17	131.19
440	AMEX	VO	Thu, Mar 26, 2020	129.17	135.76	128.50	134.98
439	AMEX	VO	Wed, Mar 25, 2020	126.04	132.83	122.84	127.98
438	AMEX	VO	Tue, Mar 24, 2020	118.23	124.99	118.07	124.60
437	AMEX	VO	Mon, Mar 23, 2020	114.95	115.90	110.05	112.37
436	AMEX	VO	Fri, Mar 20, 2020	122.56	124.73	115.53	115.90
435	AMEX	VO	Thu, Mar 19, 2020	118.73	123.67	114.29	121.36
434	AMEX	VO	Wed, Mar 18, 2020	121.53	123.78	113.10	119.08
433	AMEX	VO	Tue, Mar 17, 2020	124.61	130.48	120.14	129.98
432	AMEX	VO	Mon, Mar 16, 2020	124.64	131.21	122.05	122.13
431	AMEX	VO	Fri, Mar 13, 2020	139.00	139.79	129.35	139.40
430	AMEX	VO	Thu, Mar 12, 2020	134.63	139.36	130.00	130.34
429	AMEX	VO	Wed, Mar 11, 2020	149.10	149.76	142.95	144.90
428	AMEX	VO	Tue, Mar 10, 2020	152.01	153.27	145.16	153.27
427	AMEX	VO	Mon, Mar 9, 2020	150.10	157.07	146.38	146.48
426	AMEX	VO	Fri, Mar 6, 2020	160.26	162.80	157.63	161.47
425	AMEX	VO	Thu, Mar 5, 2020	166.81	168.30	163.93	165.39
424	AMEX	VO	Wed, Mar 4, 2020	167.66	170.82	166.09	170.79
423	AMEX	VO	Tue, Mar 3, 2020	168.51	171.30	163.05	164.71
422	AMEX	VO	Mon, Mar 2, 2020	163.23	168.38	161.09	168.27
421	AMEX	VO	Fri, Feb 28, 2020	158.37	162.50	157.24	162.15
420	AMEX	VO	Thu, Feb 27, 2020	168.01	170.59	164.12	164.20
419	AMEX	VO	Wed, Feb 26, 2020	173.68	175.35	170.93	171.10
418	AMEX	VO	Tue, Feb 25, 2020	179.56	179.99	172.59	172.99
417	AMEX	VO	Mon, Feb 24, 2020	179.48	179.99	177.91	178.82
416	AMEX	VO	Fri, Feb 21, 2020	185.50	185.50	183.78	184.18
415	AMEX	VO	Thu, Feb 20, 2020	186.13	186.74	184.35	186.27
414	AMEX	VO	Wed, Feb 19, 2020	186.16	186.73	185.50	186.17
413	AMEX	VO	Tue, Feb 18, 2020	185.49	185.73	184.72	185.52
412	AMEX	VO	Fri, Feb 14, 2020	185.78	185.99	185.19	185.90
411	AMEX	VO	Thu, Feb 13, 2020	184.66	185.75	184.36	185.60
410	AMEX	VO	Wed, Feb 12, 2020	185.12	185.41	184.67	185.31
409	AMEX	VO	Tue, Feb 11, 2020	183.71	184.82	183.71	184.23
408	AMEX	VO	Mon, Feb 10, 2020	181.58	182.97	181.51	182.93
407	AMEX	VO	Fri, Feb 7, 2020	182.73	182.73	181.68	181.97
406	AMEX	VO	Thu, Feb 6, 2020	183.83	183.96	183.20	183.28
405	AMEX	VO	Wed, Feb 5, 2020	183.15	183.38	182.56	183.28
404	AMEX	VO	Tue, Feb 4, 2020	181.15	182.08	181.10	181.68
403	AMEX	VO	Mon, Feb 3, 2020	178.64	180.13	178.52	179.16
402	AMEX	VO	Fri, Jan 31, 2020	180.03	180.06	177.23	177.74
401	AMEX	VO	Thu, Jan 30, 2020	179.11	180.85	178.60	180.69
400	AMEX	VO	Wed, Jan 29, 2020	181.58	181.63	180.33	180.37
399	AMEX	VO	Tue, Jan 28, 2020	180.25	181.68	179.81	181.08
398	AMEX	VO	Mon, Jan 27, 2020	179.34	180.16	178.90	179.47
397	AMEX	VO	Fri, Jan 24, 2020	184.16	184.20	181.25	182.21
396	AMEX	VO	Thu, Jan 23, 2020	182.87	183.99	181.91	183.96
395	AMEX	VO	Wed, Jan 22, 2020	183.61	184.30	183.06	183.23
394	AMEX	VO	Tue, Jan 21, 2020	182.99	183.62	182.88	183.14
393	AMEX	VO	Fri, Jan 17, 2020	183.67	183.71	183.23	183.55
392	AMEX	VO	Thu, Jan 16, 2020	182.35	183.37	182.24	183.37
391	AMEX	VO	Wed, Jan 15, 2020	180.83	182.10	180.50	181.49
390	AMEX	VO	Tue, Jan 14, 2020	180.54	181.45	179.64	180.93
389	AMEX	VO	Mon, Jan 13, 2020	179.78	180.71	179.42	180.71
388	AMEX	VO	Fri, Jan 10, 2020	179.99	180.01	179.12	179.41
387	AMEX	VO	Thu, Jan 9, 2020	179.50	179.78	179.08	179.69
386	AMEX	VO	Wed, Jan 8, 2020	178.23	179.40	178.13	178.54
385	AMEX	VO	Tue, Jan 7, 2020	178.11	178.59	177.67	178.22
384	AMEX	VO	Mon, Jan 6, 2020	176.99	178.27	176.99	178.27
383	AMEX	VO	Fri, Jan 3, 2020	177.06	178.26	177.01	178.02
382	AMEX	VO	Thu, Jan 2, 2020	179.14	179.30	177.63	178.82
381	AMEX	VO	Tue, Dec 31, 2019	177.08	178.19	177.02	178.18
380	AMEX	VO	Mon, Dec 30, 2019	178.35	178.35	177.00	177.39
379	AMEX	VO	Fri, Dec 27, 2019	178.64	178.64	177.80	178.03
378	AMEX	VO	Thu, Dec 26, 2019	178.20	178.33	177.83	178.31
377	AMEX	VO	Tue, Dec 24, 2019	177.92	177.92	177.51	177.82
376	AMEX	VO	Mon, Dec 23, 2019	179.12	179.16	178.48	177.58
375	AMEX	VO	Fri, Dec 20, 2019	178.28	178.74	178.05	178.73
374	AMEX	VO	Thu, Dec 19, 2019	177.10	177.70	176.88	177.58
373	AMEX	VO	Wed, Dec 18, 2019	176.84	176.99	176.50	176.81
372	AMEX	VO	Tue, Dec 17, 2019	177.03	177.03	176.42	176.53
371	AMEX	VO	Mon, Dec 16, 2019	176.71	177.19	176.01	176.77
370	AMEX	VO	Fri, Dec 13, 2019	175.78	176.58	174.96	175.50
369	AMEX	VO	Thu, Dec 12, 2019	174.58	176.27	174.27	175.81
368	AMEX	VO	Wed, Dec 11, 2019	174.53	174.70	174.00	174.54
367	AMEX	VO	Tue, Dec 10, 2019	174.40	174.72	173.84	174.20
366	AMEX	VO	Mon, Dec 9, 2019	174.83	175.04	174.33	174.33
365	AMEX	VO	Fri, Dec 6, 2019	174.96	175.40	174.76	174.96
364	AMEX	VO	Thu, Dec 5, 2019	173.60	173.81	173.03	173.67
363	AMEX	VO	Wed, Dec 4, 2019	172.89	174.02	172.67	173.29
362	AMEX	VO	Tue, Dec 3, 2019	171.73	172.28	170.95	172.16
361	AMEX	VO	Mon, Dec 2, 2019	175.09	175.40	173.19	173.28
360	AMEX	VO	Fri, Nov 29, 2019	175.61	175.68	174.79	174.92
359	AMEX	VO	Wed, Nov 27, 2019	175.73	175.91	175.25	175.91
358	AMEX	VO	Tue, Nov 26, 2019	174.71	175.27	174.38	175.22
357	AMEX	VO	Mon, Nov 25, 2019	173.74	174.84	173.70	174.80
356	AMEX	VO	Fri, Nov 22, 2019	173.09	173.26	172.38	173.03
355	AMEX	VO	Thu, Nov 21, 2019	173.58	173.58	172.40	172.61
354	AMEX	VO	Wed, Nov 20, 2019	173.34	174.04	172.44	173.44
353	AMEX	VO	Tue, Nov 19, 2019	173.73	174.11	172.92	173.75
352	AMEX	VO	Mon, Nov 18, 2019	173.15	173.49	172.86	173.39
351	AMEX	VO	Fri, Nov 15, 2019	172.84	173.21	172.39	173.21
350	AMEX	VO	Thu, Nov 14, 2019	171.44	172.03	171.28	171.98
349	AMEX	VO	Wed, Nov 13, 2019	170.79	171.85	170.47	171.60
348	AMEX	VO	Tue, Nov 12, 2019	171.50	172.00	171.05	171.34
347	AMEX	VO	Mon, Nov 11, 2019	170.59	171.40	170.36	171.27
346	AMEX	VO	Fri, Nov 8, 2019	170.87	171.50	170.30	171.50
345	AMEX	VO	Thu, Nov 7, 2019	171.83	172.12	170.83	171.17
344	AMEX	VO	Wed, Nov 6, 2019	171.22	171.39	170.35	170.94
343	AMEX	VO	Tue, Nov 5, 2019	172.08	172.50	171.25	171.45
342	AMEX	VO	Mon, Nov 4, 2019	172.32	173.00	171.59	171.87
341	AMEX	VO	Fri, Nov 1, 2019	170.35	171.35	170.21	171.31
340	AMEX	VO	Thu, Oct 31, 2019	170.23	170.23	168.58	169.46
339	AMEX	VO	Wed, Oct 30, 2019	170.30	170.58	169.33	170.43
338	AMEX	VO	Tue, Oct 29, 2019	169.77	170.75	169.66	170.25
337	AMEX	VO	Mon, Oct 28, 2019	170.24	170.69	170.06	170.07
336	AMEX	VO	Fri, Oct 25, 2019	169.03	170.01	168.91	169.56
335	AMEX	VO	Thu, Oct 24, 2019	169.11	169.22	168.38	169.07
334	AMEX	VO	Wed, Oct 23, 2019	167.99	168.77	167.72	168.74
333	AMEX	VO	Tue, Oct 22, 2019	169.20	169.26	168.19	168.25
332	AMEX	VO	Mon, Oct 21, 2019	168.74	169.05	168.38	168.95
331	AMEX	VO	Fri, Oct 18, 2019	167.58	168.06	166.81	167.78
330	AMEX	VO	Thu, Oct 17, 2019	168.03	168.46	167.59	167.91
329	AMEX	VO	Wed, Oct 16, 2019	167.30	167.73	166.87	167.23
328	AMEX	VO	Tue, Oct 15, 2019	166.85	168.00	166.52	167.65
327	AMEX	VO	Mon, Oct 14, 2019	166.35	166.57	165.89	166.36
326	AMEX	VO	Fri, Oct 11, 2019	166.34	167.94	166.34	166.72
325	AMEX	VO	Thu, Oct 10, 2019	163.54	164.99	163.31	164.50
324	AMEX	VO	Wed, Oct 9, 2019	163.21	164.13	162.94	163.61
323	AMEX	VO	Tue, Oct 8, 2019	163.91	163.91	162.11	162.13
322	AMEX	VO	Mon, Oct 7, 2019	165.32	166.17	164.70	165.00
321	AMEX	VO	Fri, Oct 4, 2019	164.33	165.78	163.98	165.73
320	AMEX	VO	Thu, Oct 3, 2019	162.37	163.93	160.68	163.90
319	AMEX	VO	Wed, Oct 2, 2019	164.35	164.35	161.77	162.51
318	AMEX	VO	Tue, Oct 1, 2019	168.10	168.34	165.10	165.29
317	AMEX	VO	Mon, Sep 30, 2019	167.14	167.95	167.08	167.60
316	AMEX	VO	Fri, Sep 27, 2019	168.34	168.53	165.87	166.82
315	AMEX	VO	Thu, Sep 26, 2019	168.42	168.42	167.20	167.96
314	AMEX	VO	Wed, Sep 25, 2019	167.35	168.56	166.50	168.29
313	AMEX	VO	Tue, Sep 24, 2019	169.15	169.30	166.74	167.39
312	AMEX	VO	Mon, Sep 23, 2019	168.01	169.05	167.90	168.57
311	AMEX	VO	Fri, Sep 20, 2019	169.32	169.57	167.80	168.32
310	AMEX	VO	Thu, Sep 19, 2019	169.84	170.02	168.88	169.05
309	AMEX	VO	Wed, Sep 18, 2019	169.63	169.63	167.89	169.48
308	AMEX	VO	Tue, Sep 17, 2019	169.08	169.92	168.92	169.81
307	AMEX	VO	Mon, Sep 16, 2019	168.33	169.33	168.02	169.24
306	AMEX	VO	Fri, Sep 13, 2019	169.73	170.08	169.06	169.24
305	AMEX	VO	Thu, Sep 12, 2019	169.47	170.01	168.95	169.37
304	AMEX	VO	Wed, Sep 11, 2019	168.03	169.00	167.47	169.00
303	AMEX	VO	Tue, Sep 10, 2019	167.22	167.84	166.24	167.79
302	AMEX	VO	Mon, Sep 9, 2019	168.28	168.34	167.00	167.61
301	AMEX	VO	Fri, Sep 6, 2019	167.80	168.37	167.49	167.74
300	AMEX	VO	Thu, Sep 5, 2019	167.04	168.09	167.04	167.47
299	AMEX	VO	Wed, Sep 4, 2019	165.12	165.55	164.67	165.55
298	AMEX	VO	Tue, Sep 3, 2019	163.51	164.21	162.85	163.73
297	AMEX	VO	Fri, Aug 30, 2019	165.56	165.56	164.09	164.68
296	AMEX	VO	Thu, Aug 29, 2019	164.23	165.05	163.70	164.74
295	AMEX	VO	Wed, Aug 28, 2019	161.19	162.76	160.80	162.60
294	AMEX	VO	Tue, Aug 27, 2019	163.21	163.45	161.14	161.57
293	AMEX	VO	Mon, Aug 26, 2019	162.32	162.42	161.16	162.28
292	AMEX	VO	Fri, Aug 23, 2019	164.35	165.39	160.40	161.01
291	AMEX	VO	Thu, Aug 22, 2019	165.71	166.00	164.16	165.13
290	AMEX	VO	Wed, Aug 21, 2019	165.10	165.45	164.69	165.25
289	AMEX	VO	Tue, Aug 20, 2019	164.59	164.75	163.76	163.82
288	AMEX	VO	Mon, Aug 19, 2019	164.97	165.41	164.38	164.86
287	AMEX	VO	Fri, Aug 16, 2019	161.62	163.43	161.62	163.13
286	AMEX	VO	Thu, Aug 15, 2019	160.96	161.26	159.72	160.71
285	AMEX	VO	Wed, Aug 14, 2019	162.86	163.00	160.31	160.47
284	AMEX	VO	Tue, Aug 13, 2019	163.04	166.25	162.58	165.34
283	AMEX	VO	Mon, Aug 12, 2019	164.48	164.64	162.69	163.29
282	AMEX	VO	Fri, Aug 9, 2019	166.18	166.41	164.58	165.40
281	AMEX	VO	Thu, Aug 8, 2019	164.34	166.81	164.16	166.81
280	AMEX	VO	Wed, Aug 7, 2019	161.23	163.86	160.23	163.48
279	AMEX	VO	Tue, Aug 6, 2019	161.88	162.98	160.94	162.84
278	AMEX	VO	Mon, Aug 5, 2019	163.02	163.92	159.47	160.75
277	AMEX	VO	Fri, Aug 2, 2019	166.51	166.72	164.73	165.56
276	AMEX	VO	Thu, Aug 1, 2019	169.06	170.21	166.54	167.21
275	AMEX	VO	Wed, Jul 31, 2019	170.92	171.28	167.97	169.35
274	AMEX	VO	Tue, Jul 30, 2019	169.86	170.91	169.50	170.91
273	AMEX	VO	Mon, Jul 29, 2019	171.31	171.42	170.33	170.70
272	AMEX	VO	Fri, Jul 26, 2019	170.68	171.42	170.51	171.34
271	AMEX	VO	Thu, Jul 25, 2019	171.02	171.02	169.92	170.24
270	AMEX	VO	Wed, Jul 24, 2019	169.93	171.55	169.93	171.52
269	AMEX	VO	Tue, Jul 23, 2019	169.49	170.18	168.96	170.18
268	AMEX	VO	Mon, Jul 22, 2019	169.10	169.38	168.71	168.87
267	AMEX	VO	Fri, Jul 19, 2019	170.31	170.52	168.73	168.75
266	AMEX	VO	Thu, Jul 18, 2019	168.85	170.11	168.57	169.76
265	AMEX	VO	Wed, Jul 17, 2019	170.16	170.16	169.08	169.08
264	AMEX	VO	Tue, Jul 16, 2019	170.58	170.76	169.95	170.14
263	AMEX	VO	Mon, Jul 15, 2019	171.09	171.09	170.25	170.61
262	AMEX	VO	Fri, Jul 12, 2019	170.00	170.87	169.84	170.87
261	AMEX	VO	Thu, Jul 11, 2019	169.81	169.81	168.86	169.70
260	AMEX	VO	Wed, Jul 10, 2019	170.00	170.28	169.16	169.55
259	AMEX	VO	Tue, Jul 9, 2019	168.09	169.46	168.05	169.41
258	AMEX	VO	Mon, Jul 8, 2019	169.13	169.45	168.47	168.82
257	AMEX	VO	Fri, Jul 5, 2019	169.04	169.79	168.08	169.79
256	AMEX	VO	Wed, Jul 3, 2019	168.84	169.85	168.65	169.85
255	AMEX	VO	Tue, Jul 2, 2019	168.37	168.50	167.72	168.34
254	AMEX	VO	Mon, Jul 1, 2019	169.05	169.28	167.53	168.34
253	AMEX	VO	Fri, Jun 28, 2019	166.02	167.17	165.88	167.16
252	AMEX	VO	Thu, Jun 27, 2019	164.63	165.68	164.63	165.50
251	AMEX	VO	Wed, Jun 26, 2019	165.68	166.01	164.68	164.11
250	AMEX	VO	Tue, Jun 25, 2019	166.78	166.78	165.10	165.12
249	AMEX	VO	Mon, Jun 24, 2019	167.55	167.66	166.48	166.53
248	AMEX	VO	Fri, Jun 21, 2019	167.83	168.03	167.03	167.28
247	AMEX	VO	Thu, Jun 20, 2019	168.35	168.50	166.78	167.97
246	AMEX	VO	Wed, Jun 19, 2019	165.96	167.01	165.78	166.80
245	AMEX	VO	Tue, Jun 18, 2019	165.26	166.71	165.08	165.81
244	AMEX	VO	Mon, Jun 17, 2019	164.58	164.90	164.17	164.26
243	AMEX	VO	Fri, Jun 14, 2019	164.75	164.75	163.98	164.34
242	AMEX	VO	Thu, Jun 13, 2019	164.65	165.00	164.21	164.85
241	AMEX	VO	Wed, Jun 12, 2019	163.99	164.39	163.61	163.99
240	AMEX	VO	Tue, Jun 11, 2019	165.59	165.78	163.52	164.12
239	AMEX	VO	Mon, Jun 10, 2019	164.58	165.45	164.37	164.53
238	AMEX	VO	Fri, Jun 7, 2019	163.39	164.43	163.39	163.73
237	AMEX	VO	Thu, Jun 6, 2019	162.11	163.19	161.53	162.81
236	AMEX	VO	Wed, Jun 5, 2019	161.27	161.95	159.97	161.93
235	AMEX	VO	Tue, Jun 4, 2019	158.40	160.47	158.14	160.39
234	AMEX	VO	Mon, Jun 3, 2019	156.66	157.82	156.14	157.00
233	AMEX	VO	Fri, May 31, 2019	156.32	157.24	155.87	156.62
232	AMEX	VO	Thu, May 30, 2019	157.97	158.92	157.34	158.02
231	AMEX	VO	Wed, May 29, 2019	158.02	158.22	156.74	157.50
230	AMEX	VO	Tue, May 28, 2019	160.37	160.95	158.73	158.78
229	AMEX	VO	Fri, May 24, 2019	160.48	160.97	159.60	160.14
228	AMEX	VO	Thu, May 23, 2019	160.61	160.61	158.88	159.73
227	AMEX	VO	Wed, May 22, 2019	162.13	162.58	161.72	161.98
226	AMEX	VO	Tue, May 21, 2019	161.67	162.96	161.67	162.71
225	AMEX	VO	Mon, May 20, 2019	161.11	161.61	160.32	160.86
224	AMEX	VO	Fri, May 17, 2019	161.95	163.50	161.85	162.06
223	AMEX	VO	Thu, May 16, 2019	162.20	163.97	162.20	163.12
222	AMEX	VO	Wed, May 15, 2019	160.24	162.28	159.92	161.87
221	AMEX	VO	Tue, May 14, 2019	160.02	162.01	159.96	161.22
220	AMEX	VO	Mon, May 13, 2019	160.82	161.17	158.69	159.54
219	AMEX	VO	Fri, May 10, 2019	162.45	164.11	160.51	163.72
218	AMEX	VO	Thu, May 9, 2019	162.00	163.34	160.86	163.11
217	AMEX	VO	Wed, May 8, 2019	163.06	164.14	162.73	163.23
216	AMEX	VO	Tue, May 7, 2019	164.52	164.98	162.15	163.29
215	AMEX	VO	Mon, May 6, 2019	164.20	166.33	163.90	166.06
214	AMEX	VO	Fri, May 3, 2019	165.91	166.82	165.82	166.73
213	AMEX	VO	Thu, May 2, 2019	164.73	165.73	163.98	165.30
212	AMEX	VO	Wed, May 1, 2019	167.06	167.25	164.91	164.91
211	AMEX	VO	Tue, Apr 30, 2019	166.35	166.86	165.38	166.72
210	AMEX	VO	Mon, Apr 29, 2019	166.36	166.58	165.97	166.15
209	AMEX	VO	Fri, Apr 26, 2019	165.21	166.28	164.94	166.28
208	AMEX	VO	Thu, Apr 25, 2019	165.89	165.89	164.35	165.18
207	AMEX	VO	Wed, Apr 24, 2019	166.33	166.85	166.20	166.42
206	AMEX	VO	Tue, Apr 23, 2019	164.90	166.51	164.87	166.40
205	AMEX	VO	Mon, Apr 22, 2019	164.27	164.67	164.14	164.63
204	AMEX	VO	Thu, Apr 18, 2019	164.61	164.81	163.72	164.70
203	AMEX	VO	Wed, Apr 17, 2019	166.11	166.11	164.07	164.24
202	AMEX	VO	Tue, Apr 16, 2019	166.37	166.44	165.11	165.50
201	AMEX	VO	Mon, Apr 15, 2019	166.23	166.28	165.58	165.83
200	AMEX	VO	Fri, Apr 12, 2019	165.74	166.10	165.35	166.10
199	AMEX	VO	Thu, Apr 11, 2019	164.72	164.88	164.22	164.77
198	AMEX	VO	Wed, Apr 10, 2019	163.76	164.47	163.63	164.38
197	AMEX	VO	Tue, Apr 9, 2019	164.07	164.07	163.16	163.45
196	AMEX	VO	Mon, Apr 8, 2019	164.35	164.67	163.78	164.66
195	AMEX	VO	Fri, Apr 5, 2019	163.86	164.63	163.71	164.63
194	AMEX	VO	Thu, Apr 4, 2019	163.41	163.58	162.70	163.41
193	AMEX	VO	Wed, Apr 3, 2019	163.54	163.93	162.86	163.25
192	AMEX	VO	Tue, Apr 2, 2019	162.69	162.79	162.06	162.66
191	AMEX	VO	Mon, Apr 1, 2019	161.78	162.70	161.63	162.61
190	AMEX	VO	Fri, Mar 29, 2019	160.62	160.93	160.11	160.75
189	AMEX	VO	Thu, Mar 28, 2019	159.09	159.85	158.52	159.66
188	AMEX	VO	Wed, Mar 27, 2019	159.79	160.29	158.20	158.68
187	AMEX	VO	Tue, Mar 26, 2019	159.63	160.33	158.84	159.81
186	AMEX	VO	Mon, Mar 25, 2019	158.39	159.20	157.56	158.50
185	AMEX	VO	Fri, Mar 22, 2019	161.06	161.27	158.45	158.52
184	AMEX	VO	Thu, Mar 21, 2019	159.01	162.15	159.01	161.84
183	AMEX	VO	Wed, Mar 20, 2019	160.20	160.63	158.54	159.37
182	AMEX	VO	Tue, Mar 19, 2019	161.18	161.47	159.82	160.34
181	AMEX	VO	Mon, Mar 18, 2019	160.18	160.85	159.79	160.60
180	AMEX	VO	Fri, Mar 15, 2019	159.44	160.36	159.39	159.73
179	AMEX	VO	Thu, Mar 14, 2019	159.45	159.48	158.89	159.17
178	AMEX	VO	Wed, Mar 13, 2019	159.17	160.11	159.08	159.47
177	AMEX	VO	Tue, Mar 12, 2019	158.28	158.96	158.11	158.62
176	AMEX	VO	Mon, Mar 11, 2019	156.27	158.06	156.24	157.98
175	AMEX	VO	Fri, Mar 8, 2019	155.12	155.89	154.74	155.83
174	AMEX	VO	Thu, Mar 7, 2019	157.12	157.12	155.69	156.27
173	AMEX	VO	Wed, Mar 6, 2019	158.74	158.74	157.18	157.23
172	AMEX	VO	Tue, Mar 5, 2019	159.22	159.32	158.57	158.79
171	AMEX	VO	Mon, Mar 4, 2019	160.70	160.98	157.69	159.19
170	AMEX	VO	Fri, Mar 1, 2019	160.22	160.61	159.15	160.23
169	AMEX	VO	Thu, Feb 28, 2019	159.25	159.68	158.79	159.15
168	AMEX	VO	Wed, Feb 27, 2019	158.74	159.53	158.44	159.44
167	AMEX	VO	Tue, Feb 26, 2019	159.42	159.71	158.97	159.04
166	AMEX	VO	Mon, Feb 25, 2019	160.42	160.66	159.40	159.54
165	AMEX	VO	Fri, Feb 22, 2019	159.02	159.63	158.74	159.52
164	AMEX	VO	Thu, Feb 21, 2019	158.93	158.93	157.94	158.53
163	AMEX	VO	Wed, Feb 20, 2019	158.90	159.42	158.62	159.16
162	AMEX	VO	Tue, Feb 19, 2019	157.90	159.13	157.87	158.77
161	AMEX	VO	Fri, Feb 15, 2019	157.82	158.42	157.55	158.42
160	AMEX	VO	Thu, Feb 14, 2019	156.21	157.36	156.00	156.74
159	AMEX	VO	Wed, Feb 13, 2019	156.96	157.31	156.41	157.00
158	AMEX	VO	Tue, Feb 12, 2019	155.66	156.74	155.54	156.44
157	AMEX	VO	Mon, Feb 11, 2019	154.66	154.90	154.21	154.70
156	AMEX	VO	Fri, Feb 8, 2019	153.12	154.24	152.70	154.24
155	AMEX	VO	Thu, Feb 7, 2019	153.77	154.44	152.71	153.84
154	AMEX	VO	Wed, Feb 6, 2019	154.68	154.98	154.18	154.60
153	AMEX	VO	Tue, Feb 5, 2019	154.34	154.86	153.96	154.72
152	AMEX	VO	Mon, Feb 4, 2019	153.32	154.13	152.69	154.13
151	AMEX	VO	Fri, Feb 1, 2019	152.98	153.39	152.38	153.24
150	AMEX	VO	Thu, Jan 31, 2019	151.54	152.92	151.38	152.65
149	AMEX	VO	Wed, Jan 30, 2019	150.48	152.11	149.60	151.66
148	AMEX	VO	Tue, Jan 29, 2019	150.01	150.10	149.12	149.71
147	AMEX	VO	Mon, Jan 28, 2019	149.13	149.80	148.69	149.71
146	AMEX	VO	Fri, Jan 25, 2019	149.78	150.54	149.60	150.30
145	AMEX	VO	Thu, Jan 24, 2019	147.63	148.73	147.27	148.53
144	AMEX	VO	Wed, Jan 23, 2019	148.36	148.68	146.32	147.68
143	AMEX	VO	Tue, Jan 22, 2019	148.84	149.00	146.86	147.69
142	AMEX	VO	Fri, Jan 18, 2019	148.56	149.88	148.19	149.75
141	AMEX	VO	Thu, Jan 17, 2019	145.64	148.00	145.39	147.50
140	AMEX	VO	Wed, Jan 16, 2019	145.83	146.56	145.63	146.13
139	AMEX	VO	Tue, Jan 15, 2019	144.46	145.81	144.46	145.64
138	AMEX	VO	Mon, Jan 14, 2019	144.06	144.79	143.54	144.20
137	AMEX	VO	Fri, Jan 11, 2019	144.43	145.33	144.19	145.17
136	AMEX	VO	Thu, Jan 10, 2019	143.34	145.18	143.01	145.11
135	AMEX	VO	Wed, Jan 9, 2019	143.65	144.71	143.25	144.25
134	AMEX	VO	Tue, Jan 8, 2019	142.68	143.08	141.18	142.99
133	AMEX	VO	Mon, Jan 7, 2019	139.54	142.30	139.13	141.31
132	AMEX	VO	Fri, Jan 4, 2019	136.98	139.96	136.75	139.46
131	AMEX	VO	Thu, Jan 3, 2019	137.15	137.25	134.68	135.03
130	AMEX	VO	Wed, Jan 2, 2019	136.22	138.35	135.69	137.77
129	AMEX	VO	Mon, Dec 31, 2018	137.76	138.18	136.41	138.18
128	AMEX	VO	Fri, Dec 28, 2018	137.85	138.70	136.09	136.78
127	AMEX	VO	Thu, Dec 27, 2018	134.12	137.17	132.44	137.15
126	AMEX	VO	Wed, Dec 26, 2018	130.67	136.02	129.51	135.97
125	AMEX	VO	Mon, Dec 24, 2018	132.58	132.86	129.87	129.93
124	AMEX	VO	Fri, Dec 21, 2018	137.09	138.55	133.73	133.35
123	AMEX	VO	Thu, Dec 20, 2018	138.51	139.18	135.12	136.75
122	AMEX	VO	Wed, Dec 19, 2018	141.40	143.37	138.34	139.14
121	AMEX	VO	Tue, Dec 18, 2018	142.45	143.12	140.40	141.32
120	AMEX	VO	Mon, Dec 17, 2018	144.20	144.76	140.66	141.39
119	AMEX	VO	Fri, Dec 14, 2018	145.75	146.59	144.38	144.82
118	AMEX	VO	Thu, Dec 13, 2018	148.18	148.48	146.27	146.77
117	AMEX	VO	Wed, Dec 12, 2018	148.67	149.54	147.71	147.76
116	AMEX	VO	Tue, Dec 11, 2018	148.90	149.31	146.10	146.79
115	AMEX	VO	Mon, Dec 10, 2018	147.16	147.64	144.58	147.04
114	AMEX	VO	Fri, Dec 7, 2018	150.47	151.56	146.66	147.27
113	AMEX	VO	Thu, Dec 6, 2018	148.75	150.74	146.58	150.74
112	AMEX	VO	Tue, Dec 4, 2018	155.71	155.89	150.75	150.93
111	AMEX	VO	Mon, Dec 3, 2018	156.18	156.46	154.69	155.92
110	AMEX	VO	Fri, Nov 30, 2018	153.25	154.12	152.88	153.99
109	AMEX	VO	Thu, Nov 29, 2018	153.17	154.20	152.40	153.29
108	AMEX	VO	Wed, Nov 28, 2018	151.44	153.75	150.50	153.74
107	AMEX	VO	Tue, Nov 27, 2018	150.74	151.25	150.16	150.76
106	AMEX	VO	Mon, Nov 26, 2018	150.22	151.34	150.13	151.27
105	AMEX	VO	Fri, Nov 23, 2018	148.16	149.78	148.16	148.98
104	AMEX	VO	Wed, Nov 21, 2018	148.74	150.17	148.56	149.18
103	AMEX	VO	Tue, Nov 20, 2018	148.28	149.28	147.19	147.81
102	AMEX	VO	Mon, Nov 19, 2018	152.65	152.90	149.79	150.17
101	AMEX	VO	Fri, Nov 16, 2018	151.86	153.38	151.71	152.93
100	AMEX	VO	Thu, Nov 15, 2018	149.95	152.83	150.41	152.54
99	AMEX	VO	Wed, Nov 14, 2018	153.04	153.47	150.07	150.92
98	AMEX	VO	Tue, Nov 13, 2018	152.24	153.47	151.43	151.85
97	AMEX	VO	Mon, Nov 12, 2018	154.32	154.39	151.55	151.80
96	AMEX	VO	Fri, Nov 9, 2018	155.01	155.21	153.39	154.47
95	AMEX	VO	Thu, Nov 8, 2018	155.93	156.54	155.50	156.02
94	AMEX	VO	Wed, Nov 7, 2018	155.28	156.52	154.61	156.48
93	AMEX	VO	Tue, Nov 6, 2018	153.08	154.14	153.08	154.08
92	AMEX	VO	Mon, Nov 5, 2018	152.65	153.44	151.82	153.17
91	AMEX	VO	Fri, Nov 2, 2018	154.08	154.41	151.26	152.38
90	AMEX	VO	Thu, Nov 1, 2018	150.87	153.13	150.40	152.91
89	AMEX	VO	Wed, Oct 31, 2018	150.10	151.82	150.05	150.47
88	AMEX	VO	Tue, Oct 30, 2018	145.87	148.79	145.76	148.66
87	AMEX	VO	Mon, Oct 29, 2018	148.17	149.05	143.93	145.69
86	AMEX	VO	Fri, Oct 26, 2018	146.50	147.84	144.09	145.97
85	AMEX	VO	Thu, Oct 25, 2018	147.34	149.49	146.67	148.54
84	AMEX	VO	Wed, Oct 24, 2018	151.16	151.57	146.50	146.62
83	AMEX	VO	Tue, Oct 23, 2018	150.26	151.97	148.42	151.21
82	AMEX	VO	Mon, Oct 22, 2018	153.43	153.69	151.88	152.34
81	AMEX	VO	Fri, Oct 19, 2018	154.22	155.22	152.65	152.96
80	AMEX	VO	Thu, Oct 18, 2018	155.34	155.79	153.02	153.84
79	AMEX	VO	Wed, Oct 17, 2018	156.33	156.37	154.46	155.94
78	AMEX	VO	Tue, Oct 16, 2018	154.14	156.63	153.51	156.48
77	AMEX	VO	Mon, Oct 15, 2018	152.95	154.30	152.17	153.12
76	AMEX	VO	Fri, Oct 12, 2018	153.61	153.92	151.16	152.94
75	AMEX	VO	Thu, Oct 11, 2018	153.63	154.92	150.83	151.40
74	AMEX	VO	Wed, Oct 10, 2018	159.08	159.11	154.34	154.49
73	AMEX	VO	Tue, Oct 9, 2018	159.85	160.47	159.33	159.46
72	AMEX	VO	Mon, Oct 8, 2018	160.31	160.63	159.10	160.14
71	AMEX	VO	Fri, Oct 5, 2018	161.76	162.28	159.76	160.73
70	AMEX	VO	Thu, Oct 4, 2018	162.95	163.09	160.88	161.68
69	AMEX	VO	Wed, Oct 3, 2018	163.80	164.00	163.15	163.37
68	AMEX	VO	Tue, Oct 2, 2018	163.74	164.03	162.90	163.06
67	AMEX	VO	Mon, Oct 1, 2018	164.86	164.95	163.44	163.80
66	AMEX	VO	Fri, Sep 28, 2018	163.53	164.59	163.53	164.19
65	AMEX	VO	Thu, Sep 27, 2018	164.74	165.32	164.52	163.86
64	AMEX	VO	Wed, Sep 26, 2018	165.70	166.00	164.46	164.60
63	AMEX	VO	Tue, Sep 25, 2018	165.95	165.95	165.33	165.48
62	AMEX	VO	Mon, Sep 24, 2018	166.25	166.25	165.29	165.57
61	AMEX	VO	Fri, Sep 21, 2018	166.98	167.16	166.40	166.45
60	AMEX	VO	Thu, Sep 20, 2018	166.03	166.63	165.88	166.43
59	AMEX	VO	Wed, Sep 19, 2018	165.88	166.33	165.46	165.50
58	AMEX	VO	Tue, Sep 18, 2018	165.25	166.12	165.18	165.88
57	AMEX	VO	Mon, Sep 17, 2018	166.26	166.43	164.93	165.03
56	AMEX	VO	Fri, Sep 14, 2018	166.06	166.46	165.75	166.40
55	AMEX	VO	Thu, Sep 13, 2018	166.00	166.32	165.54	165.91
54	AMEX	VO	Wed, Sep 12, 2018	165.00	165.50	164.25	165.33
53	AMEX	VO	Tue, Sep 11, 2018	164.36	165.52	164.11	165.14
52	AMEX	VO	Mon, Sep 10, 2018	164.69	164.98	164.52	164.74
51	AMEX	VO	Fri, Sep 7, 2018	164.08	164.82	163.68	163.94
50	AMEX	VO	Thu, Sep 6, 2018	165.24	165.68	164.23	164.59
49	AMEX	VO	Wed, Sep 5, 2018	165.45	165.45	164.13	165.13
48	AMEX	VO	Tue, Sep 4, 2018	165.47	165.83	164.94	165.57
47	AMEX	VO	Fri, Aug 31, 2018	165.19	165.84	165.19	165.65
46	AMEX	VO	Thu, Aug 30, 2018	166.25	166.44	165.17	165.47
45	AMEX	VO	Wed, Aug 29, 2018	166.08	166.81	165.70	166.55
44	AMEX	VO	Tue, Aug 28, 2018	166.12	166.22	165.38	165.91
43	AMEX	VO	Mon, Aug 27, 2018	165.54	166.19	165.54	165.79
42	AMEX	VO	Fri, Aug 24, 2018	164.25	164.98	164.21	164.90
41	AMEX	VO	Thu, Aug 23, 2018	163.91	164.20	163.34	163.59
40	AMEX	VO	Wed, Aug 22, 2018	164.00	164.31	163.74	163.92
39	AMEX	VO	Tue, Aug 21, 2018	163.75	164.62	163.75	164.25
38	AMEX	VO	Mon, Aug 20, 2018	163.09	163.69	162.90	163.49
37	AMEX	VO	Fri, Aug 17, 2018	161.73	162.96	161.63	162.77
36	AMEX	VO	Thu, Aug 16, 2018	161.47	162.46	161.30	161.89
35	AMEX	VO	Wed, Aug 15, 2018	161.48	161.48	159.86	160.65
34	AMEX	VO	Tue, Aug 14, 2018	161.50	162.60	161.50	162.28
33	AMEX	VO	Mon, Aug 13, 2018	162.04	162.26	160.80	161.03
32	AMEX	VO	Fri, Aug 10, 2018	162.01	162.43	161.54	161.86
31	AMEX	VO	Thu, Aug 9, 2018	162.91	163.54	162.79	162.87
30	AMEX	VO	Wed, Aug 8, 2018	163.06	163.06	162.43	162.73
29	AMEX	VO	Tue, Aug 7, 2018	163.02	163.27	162.74	163.09
28	AMEX	VO	Mon, Aug 6, 2018	162.02	162.81	161.77	162.73
27	AMEX	VO	Fri, Aug 3, 2018	161.88	162.13	161.39	162.13
26	AMEX	VO	Thu, Aug 2, 2018	159.85	161.90	159.82	161.81
25	AMEX	VO	Wed, Aug 1, 2018	161.34	161.53	160.38	160.75
24	AMEX	VO	Tue, Jul 31, 2018	161.01	161.96	160.85	161.63
23	AMEX	VO	Mon, Jul 30, 2018	161.63	161.74	160.29	160.48
22	AMEX	VO	Fri, Jul 27, 2018	163.35	163.38	161.05	161.63
21	AMEX	VO	Thu, Jul 26, 2018	162.77	163.52	162.77	163.29
20	AMEX	VO	Wed, Jul 25, 2018	161.22	162.74	161.18	162.61
19	AMEX	VO	Tue, Jul 24, 2018	162.69	162.77	160.86	161.31
18	AMEX	VO	Mon, Jul 23, 2018	161.95	162.31	161.63	162.16
17	AMEX	VO	Fri, Jul 20, 2018	162.41	162.41	161.91	161.97
16	AMEX	VO	Thu, Jul 19, 2018	162.09	162.91	161.78	162.57
15	AMEX	VO	Wed, Jul 18, 2018	162.02	162.50	161.66	162.43
14	AMEX	VO	Tue, Jul 17, 2018	160.98	162.23	160.97	162.01
13	AMEX	VO	Mon, Jul 16, 2018	162.01	162.04	160.98	161.27
12	AMEX	VO	Fri, Jul 13, 2018	161.90	162.35	161.70	161.89
11	AMEX	VO	Thu, Jul 12, 2018	161.65	161.97	160.95	161.94
10	AMEX	VO	Wed, Jul 11, 2018	160.99	161.45	160.56	160.79
9	AMEX	VO	Tue, Jul 10, 2018	161.95	162.02	161.31	161.85
8	AMEX	VO	Mon, Jul 9, 2018	161.04	161.67	160.80	161.63
7	AMEX	VO	Fri, Jul 6, 2018	159.00	160.56	158.75	160.37
6	AMEX	VO	Thu, Jul 5, 2018	158.43	158.96	157.64	158.96
5	AMEX	VO	Tue, Jul 3, 2018	158.38	158.74	157.49	157.71
4	AMEX	VO	Mon, Jul 2, 2018	156.68	157.81	156.26	157.75
3	AMEX	VO	Fri, Jun 29, 2018	158.03	158.86	157.61	157.64
2	AMEX	VO	Thu, Jun 28, 2018	156.45	157.77	155.78	157.41
1	AMEX	VO	Wed, Jun 27, 2018	158.62	159.24	156.50	156.54
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Mid-Cap ETF AMEX:VO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024