VO Historical Prices

Summary

Key Stock Metrics

223.65

(April 7, 2025)

52-Week Low

285.60

(November 27, 2024)

52-Week High

285.60

(November 27, 2024)

All-Time High

272.48

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-06-27	158.62	159.24	156.50	156.54	377865
2018-06-28	156.45	157.77	155.78	157.41	326549
2018-06-29	158.03	158.86	157.61	157.64	252898
2018-07-02	156.68	157.81	156.26	157.75	337852
2018-07-03	158.38	158.74	157.49	157.71	222522
2018-07-05	158.43	158.96	157.64	158.96	217959
2018-07-06	159.00	160.56	158.75	160.37	315521
2018-07-09	161.04	161.67	160.80	161.63	1173767
2018-07-10	161.95	162.02	161.31	161.85	338693
2018-07-11	160.99	161.45	160.56	160.79	304167
2018-07-12	161.65	161.97	160.95	161.94	215889
2018-07-13	161.90	162.35	161.70	161.89	512096
2018-07-16	162.01	162.04	160.98	161.27	217472
2018-07-17	160.98	162.23	160.97	162.01	242036
2018-07-18	162.02	162.50	161.66	162.43	995136
2018-07-19	162.09	162.91	161.78	162.57	399787
2018-07-20	162.41	162.41	161.91	161.97	235293
2018-07-23	161.95	162.31	161.63	162.16	211810
2018-07-24	162.69	162.77	160.86	161.31	246911
2018-07-25	161.22	162.74	161.18	162.61	462280
2018-07-26	162.77	163.52	162.77	163.29	224606
2018-07-27	163.35	163.38	161.05	161.63	187774
2018-07-30	161.63	161.74	160.29	160.48	185139
2018-07-31	161.01	161.96	160.85	161.63	247277
2018-08-01	161.34	161.53	160.38	160.75	242578
2018-08-02	159.85	161.90	159.82	161.81	227502
2018-08-03	161.88	162.13	161.39	162.13	494118
2018-08-06	162.02	162.81	161.77	162.73	238456
2018-08-07	163.02	163.27	162.74	163.09	234125
2018-08-08	163.06	163.06	162.43	162.73	195596
2018-08-09	162.91	163.54	162.79	162.87	191596
2018-08-10	162.01	162.43	161.54	161.86	442297
2018-08-13	162.04	162.26	160.80	161.03	231135
2018-08-14	161.50	162.60	161.50	162.28	445536
2018-08-15	161.48	161.48	159.86	160.65	331355
2018-08-16	161.47	162.46	161.30	161.89	246501
2018-08-17	161.73	162.96	161.63	162.77	220217
2018-08-20	163.09	163.69	162.90	163.49	183223
2018-08-21	163.75	164.62	163.75	164.25	220395
2018-08-22	164.00	164.31	163.74	163.92	315600
2018-08-23	163.91	164.20	163.34	163.59	473829
2018-08-24	164.25	164.98	164.21	164.90	176368
2018-08-27	165.54	166.19	165.54	165.79	216676
2018-08-28	166.12	166.22	165.38	165.91	296895
2018-08-29	166.08	166.81	165.70	166.55	366943
2018-08-30	166.25	166.44	165.17	165.47	228666
2018-08-31	165.19	165.84	165.19	165.65	171134
2018-09-04	165.47	165.83	164.94	165.57	927271
2018-09-05	165.45	165.45	164.13	165.13	214224
2018-09-06	165.24	165.68	164.23	164.59	245618
2018-09-07	164.08	164.82	163.68	163.94	249654
2018-09-10	164.69	164.98	164.52	164.74	192608
2018-09-11	164.36	165.52	164.11	165.14	1122249
2018-09-12	165.00	165.50	164.25	165.33	215299
2018-09-13	166.00	166.32	165.54	165.91	229690
2018-09-14	166.06	166.46	165.75	166.40	452684
2018-09-17	166.26	166.43	164.93	165.03	228062
2018-09-18	165.25	166.12	165.18	165.88	287728
2018-09-19	165.88	166.33	165.46	165.50	326238
2018-09-20	166.03	166.63	165.88	166.43	210646
2018-09-21	166.98	167.16	166.40	166.45	184493
2018-09-24	166.25	166.25	165.29	165.57	235195
2018-09-25	165.95	165.95	165.33	165.48	177566
2018-09-26	165.70	166.00	164.46	164.60	237237
2018-09-27	164.74	165.32	164.52	163.86	323116
2018-09-28	163.53	164.59	163.53	164.19	756469
2018-10-01	164.86	164.95	163.44	163.80	336512
2018-10-02	163.74	164.03	162.90	163.06	369312
2018-10-03	163.80	164.00	163.15	163.37	506077
2018-10-04	162.95	163.09	160.88	161.68	380483
2018-10-05	161.76	162.28	159.76	160.73	309391
2018-10-08	160.31	160.63	159.10	160.14	382040
2018-10-09	159.85	160.47	159.33	159.46	857296
2018-10-10	159.08	159.11	154.34	154.49	531054
2018-10-11	153.63	154.92	150.83	151.40	867049
2018-10-12	153.61	153.92	151.16	152.94	881798
2018-10-15	152.95	154.30	152.17	153.12	358355
2018-10-16	154.14	156.63	153.51	156.48	993255
2018-10-17	156.33	156.37	154.46	155.94	654042
2018-10-18	155.34	155.79	153.02	153.84	519948
2018-10-19	154.22	155.22	152.65	152.96	367266
2018-10-22	153.43	153.69	151.88	152.34	233030
2018-10-23	150.26	151.97	148.42	151.21	579462
2018-10-24	151.16	151.57	146.50	146.62	783044
2018-10-25	147.34	149.49	146.67	148.54	1351985
2018-10-26	146.50	147.84	144.09	145.97	1020770
2018-10-29	148.17	149.05	143.93	145.69	751071
2018-10-30	145.87	148.79	145.76	148.66	780055
2018-10-31	150.10	151.82	150.05	150.47	565864
2018-11-01	150.87	153.13	150.40	152.91	541954
2018-11-02	154.08	154.41	151.26	152.38	720279
2018-11-05	152.65	153.44	151.82	153.17	1116849
2018-11-06	153.08	154.14	153.08	154.08	353602
2018-11-07	155.28	156.52	154.61	156.48	311862
2018-11-08	155.93	156.54	155.50	156.02	305575
2018-11-09	155.01	155.21	153.39	154.47	248937
2018-11-12	154.32	154.39	151.55	151.80	303926
2018-11-13	152.24	153.47	151.43	151.85	297591
2018-11-14	153.04	153.47	150.07	150.92	350825
2018-11-15	149.95	152.83	150.41	152.54	444529
2018-11-16	151.86	153.38	151.71	152.93	247233
2018-11-19	152.65	152.90	149.79	150.17	452948
2018-11-20	148.28	149.28	147.19	147.81	697472
2018-11-21	148.74	150.17	148.56	149.18	497100
2018-11-23	148.16	149.78	148.16	148.98	137296
2018-11-26	150.22	151.34	150.13	151.27	1087128
2018-11-27	150.74	151.25	150.16	150.76	541478
2018-11-28	151.44	153.75	150.50	153.74	828155
2018-11-29	153.17	154.20	152.40	153.29	865889
2018-11-30	153.25	154.12	152.88	153.99	517867
2018-12-03	156.18	156.46	154.69	155.92	341369
2018-12-04	155.71	155.89	150.75	150.93	519001
2018-12-06	148.75	150.74	146.58	150.74	783642
2018-12-07	150.47	151.56	146.66	147.27	633350
2018-12-10	147.16	147.64	144.58	147.04	1452182
2018-12-11	148.90	149.31	146.10	146.79	906376
2018-12-12	148.67	149.54	147.71	147.76	721171
2018-12-13	148.18	148.48	146.27	146.77	814128
2018-12-14	145.75	146.59	144.38	144.82	968979
2018-12-17	144.20	144.76	140.66	141.39	1194913
2018-12-18	142.45	143.12	140.40	141.32	1427678
2018-12-19	141.40	143.37	138.34	139.14	1986317
2018-12-20	138.51	139.18	135.12	136.75	2104394
2018-12-21	137.09	138.55	133.73	133.35	1960693
2018-12-24	132.58	132.86	129.87	129.93	1535347
2018-12-26	130.67	136.02	129.51	135.97	2345375
2018-12-27	134.12	137.17	132.44	137.15	2535704
2018-12-28	137.85	138.70	136.09	136.78	2280910
2018-12-31	137.76	138.18	136.41	138.18	2073371
2019-01-02	136.22	138.35	135.69	137.77	631208
2019-01-03	137.15	137.25	134.68	135.03	843866
2019-01-04	136.98	139.96	136.75	139.46	668520
2019-01-07	139.54	142.30	139.13	141.31	3359326
2019-01-08	142.68	143.08	141.18	142.99	624370
2019-01-09	143.65	144.71	143.25	144.25	429824
2019-01-10	143.34	145.18	143.01	145.11	482643
2019-01-11	144.43	145.33	144.19	145.17	630027
2019-01-14	144.06	144.79	143.54	144.20	663067
2019-01-15	144.46	145.81	144.46	145.64	1064306
2019-01-16	145.83	146.56	145.63	146.13	891220
2019-01-17	145.64	148.00	145.39	147.50	503025
2019-01-18	148.56	149.88	148.19	149.75	593367
2019-01-22	148.84	149.00	146.86	147.69	1586115
2019-01-23	148.36	148.68	146.32	147.68	442856
2019-01-24	147.63	148.73	147.27	148.53	1009582
2019-01-25	149.78	150.54	149.60	150.30	561892
2019-01-28	149.13	149.80	148.69	149.71	781426
2019-01-29	150.01	150.10	149.12	149.71	592461
2019-01-30	150.48	152.11	149.60	151.66	530600
2019-01-31	151.54	152.92	151.38	152.65	554738
2019-02-01	152.98	153.39	152.38	153.24	576315
2019-02-04	153.32	154.13	152.69	154.13	492513
2019-02-05	154.34	154.86	153.96	154.72	402198
2019-02-06	154.68	154.98	154.18	154.60	591676
2019-02-07	153.77	154.44	152.71	153.84	402933
2019-02-08	153.12	154.24	152.70	154.24	294413
2019-02-11	154.66	154.90	154.21	154.70	331722
2019-02-12	155.66	156.74	155.54	156.44	612683
2019-02-13	156.96	157.31	156.41	157.00	313548
2019-02-14	156.21	157.36	156.00	156.74	430512
2019-02-15	157.82	158.42	157.55	158.42	416976
2019-02-19	157.90	159.13	157.87	158.77	466912
2019-02-20	158.90	159.42	158.62	159.16	432435
2019-02-21	158.93	158.93	157.94	158.53	332858
2019-02-22	159.02	159.63	158.74	159.52	306609
2019-02-25	160.42	160.66	159.40	159.54	402979
2019-02-26	159.42	159.71	158.97	159.04	398578
2019-02-27	158.74	159.53	158.44	159.44	275035
2019-02-28	159.25	159.68	158.79	159.15	430028
2019-03-01	160.22	160.61	159.15	160.23	340115
2019-03-04	160.70	160.98	157.69	159.19	537822
2019-03-05	159.22	159.32	158.57	158.79	361474
2019-03-06	158.74	158.74	157.18	157.23	290030
2019-03-07	157.12	157.12	155.69	156.27	325950
2019-03-08	155.12	155.89	154.74	155.83	481055
2019-03-11	156.27	158.06	156.24	157.98	258919
2019-03-12	158.28	158.96	158.11	158.62	278162
2019-03-13	159.17	160.11	159.08	159.47	296866
2019-03-14	159.45	159.48	158.89	159.17	524596
2019-03-15	159.44	160.36	159.39	159.73	445971
2019-03-18	160.18	160.85	159.79	160.60	448288
2019-03-19	161.18	161.47	159.82	160.34	464229
2019-03-20	160.20	160.63	158.54	159.37	382282
2019-03-21	159.01	162.15	159.01	161.84	540404
2019-03-22	161.06	161.27	158.45	158.52	481304
2019-03-25	158.39	159.20	157.56	158.50	466246
2019-03-26	159.63	160.33	158.84	159.81	307180
2019-03-27	159.79	160.29	158.20	158.68	310976
2019-03-28	159.09	159.85	158.52	159.66	287893
2019-03-29	160.62	160.93	160.11	160.75	437531
2019-04-01	161.78	162.70	161.63	162.61	1644774
2019-04-02	162.69	162.79	162.06	162.66	646364
2019-04-03	163.54	163.93	162.86	163.25	788763
2019-04-04	163.41	163.58	162.70	163.41	590326
2019-04-05	163.86	164.63	163.71	164.63	505287
2019-04-08	164.35	164.67	163.78	164.66	1005521
2019-04-09	164.07	164.07	163.16	163.45	437683
2019-04-10	163.76	164.47	163.63	164.38	1190220
2019-04-11	164.72	164.88	164.22	164.77	391919
2019-04-12	165.74	166.10	165.35	166.10	571560
2019-04-15	166.23	166.28	165.58	165.83	349213
2019-04-16	166.37	166.44	165.11	165.50	516812
2019-04-17	166.11	166.11	164.07	164.24	885641
2019-04-18	164.61	164.81	163.72	164.70	398843
2019-04-22	164.27	164.67	164.14	164.63	339484
2019-04-23	164.90	166.51	164.87	166.40	371919
2019-04-24	166.33	166.85	166.20	166.42	366963
2019-04-25	165.89	165.89	164.35	165.18	349491
2019-04-26	165.21	166.28	164.94	166.28	241746
2019-04-29	166.36	166.58	165.97	166.15	544895
2019-04-30	166.35	166.86	165.38	166.72	298345
2019-05-01	167.06	167.25	164.91	164.91	397560
2019-05-02	164.73	165.73	163.98	165.30	514024
2019-05-03	165.91	166.82	165.82	166.73	327568
2019-05-06	164.20	166.33	163.90	166.06	417721
2019-05-07	164.52	164.98	162.15	163.29	451016
2019-05-08	163.06	164.14	162.73	163.23	365963
2019-05-09	162.00	163.34	160.86	163.11	325607
2019-05-10	162.45	164.11	160.51	163.72	434669
2019-05-13	160.82	161.17	158.69	159.54	391773
2019-05-14	160.02	162.01	159.96	161.22	372308
2019-05-15	160.24	162.28	159.92	161.87	291088
2019-05-16	162.20	163.97	162.20	163.12	229145
2019-05-17	161.95	163.50	161.85	162.06	263442
2019-05-20	161.11	161.61	160.32	160.86	283481
2019-05-21	161.67	162.96	161.67	162.71	423376
2019-05-22	162.13	162.58	161.72	161.98	199409
2019-05-23	160.61	160.61	158.88	159.73	336395
2019-05-24	160.48	160.97	159.60	160.14	235677
2019-05-28	160.37	160.95	158.73	158.78	223840
2019-05-29	158.02	158.22	156.74	157.50	382142
2019-05-30	157.97	158.92	157.34	158.02	345106
2019-05-31	156.32	157.24	155.87	156.62	389776
2019-06-03	156.66	157.82	156.14	157.00	548488
2019-06-04	158.40	160.47	158.14	160.39	453837
2019-06-05	161.27	161.95	159.97	161.93	419166
2019-06-06	162.11	163.19	161.53	162.81	293873
2019-06-07	163.39	164.43	163.39	163.73	211169
2019-06-10	164.58	165.45	164.37	164.53	759287
2019-06-11	165.59	165.78	163.52	164.12	278572
2019-06-12	163.99	164.39	163.61	163.99	226550
2019-06-13	164.65	165.00	164.21	164.85	261893
2019-06-14	164.75	164.75	163.98	164.34	224350
2019-06-17	164.58	164.90	164.17	164.26	207551
2019-06-18	165.26	166.71	165.08	165.81	372779
2019-06-19	165.96	167.01	165.78	166.80	289795
2019-06-20	168.35	168.50	166.78	167.97	289918
2019-06-21	167.83	168.03	167.03	167.28	282477
2019-06-24	167.55	167.66	166.48	166.53	238601
2019-06-25	166.78	166.78	165.10	165.12	270567
2019-06-26	165.68	166.01	164.68	164.11	274476
2019-06-27	164.63	165.68	164.63	165.50	255995
2019-06-28	166.02	167.17	165.88	167.16	286447
2019-07-01	169.05	169.28	167.53	168.34	517834
2019-07-02	168.37	168.50	167.72	168.34	453637
2019-07-03	168.84	169.85	168.65	169.85	269529
2019-07-05	169.04	169.79	168.08	169.79	235779
2019-07-08	169.13	169.45	168.47	168.82	231072
2019-07-09	168.09	169.46	168.05	169.41	1474644
2019-07-10	170.00	170.28	169.16	169.55	548691
2019-07-11	169.81	169.81	168.86	169.70	268928
2019-07-12	170.00	170.87	169.84	170.87	214595
2019-07-15	171.09	171.09	170.25	170.61	254313
2019-07-16	170.58	170.76	169.95	170.14	214482
2019-07-17	170.16	170.16	169.08	169.08	200420
2019-07-18	168.85	170.11	168.57	169.76	1407540
2019-07-19	170.31	170.52	168.73	168.75	222717
2019-07-22	169.10	169.38	168.71	168.87	410655
2019-07-23	169.49	170.18	168.96	170.18	232085
2019-07-24	169.93	171.55	169.93	171.52	276878
2019-07-25	171.02	171.02	169.92	170.24	345487
2019-07-26	170.68	171.42	170.51	171.34	356590
2019-07-29	171.31	171.42	170.33	170.70	433963
2019-07-30	169.86	170.91	169.50	170.91	761165
2019-07-31	170.92	171.28	167.97	169.35	927949
2019-08-01	169.06	170.21	166.54	167.21	550450
2019-08-02	166.51	166.72	164.73	165.56	314088
2019-08-05	163.02	163.92	159.47	160.75	611260
2019-08-06	161.88	162.98	160.94	162.84	470651
2019-08-07	161.23	163.86	160.23	163.48	463253
2019-08-08	164.34	166.81	164.16	166.81	281535
2019-08-09	166.18	166.41	164.58	165.40	334015
2019-08-12	164.48	164.64	162.69	163.29	410730
2019-08-13	163.04	166.25	162.58	165.34	294768
2019-08-14	162.86	163.00	160.31	160.47	435316
2019-08-15	160.96	161.26	159.72	160.71	490256
2019-08-16	161.62	163.43	161.62	163.13	408683
2019-08-19	164.97	165.41	164.38	164.86	567866
2019-08-20	164.59	164.75	163.76	163.82	263037
2019-08-21	165.10	165.45	164.69	165.25	252916
2019-08-22	165.71	166.00	164.16	165.13	282770
2019-08-23	164.35	165.39	160.40	161.01	426875
2019-08-26	162.32	162.42	161.16	162.28	456271
2019-08-27	163.21	163.45	161.14	161.57	381992
2019-08-28	161.19	162.76	160.80	162.60	278542
2019-08-29	164.23	165.05	163.70	164.74	363314
2019-08-30	165.56	165.56	164.09	164.68	245062
2019-09-03	163.51	164.21	162.85	163.73	390457
2019-09-04	165.12	165.55	164.67	165.55	232204
2019-09-05	167.04	168.09	167.04	167.47	306346
2019-09-06	167.80	168.37	167.49	167.74	366265
2019-09-09	168.28	168.34	167.00	167.61	228343
2019-09-10	167.22	167.84	166.24	167.79	330171
2019-09-11	168.03	169.00	167.47	169.00	198516
2019-09-12	169.47	170.01	168.95	169.37	372030
2019-09-13	169.73	170.08	169.06	169.24	301442
2019-09-16	168.33	169.33	168.02	169.24	307517
2019-09-17	169.08	169.92	168.92	169.81	348495
2019-09-18	169.63	169.63	167.89	169.48	242588
2019-09-19	169.84	170.02	168.88	169.05	295967
2019-09-20	169.32	169.57	167.80	168.32	554013
2019-09-23	168.01	169.05	167.90	168.57	193253
2019-09-24	169.15	169.30	166.74	167.39	368866
2019-09-25	167.35	168.56	166.50	168.29	365425
2019-09-26	168.42	168.42	167.20	167.96	218632
2019-09-27	168.34	168.53	165.87	166.82	296282
2019-09-30	167.14	167.95	167.08	167.60	237289
2019-10-01	168.10	168.34	165.10	165.29	380218
2019-10-02	164.35	164.35	161.77	162.51	494337
2019-10-03	162.37	163.93	160.68	163.90	366716
2019-10-04	164.33	165.78	163.98	165.73	269682
2019-10-07	165.32	166.17	164.70	165.00	238489
2019-10-08	163.91	163.91	162.11	162.13	421545
2019-10-09	163.21	164.13	162.94	163.61	308966
2019-10-10	163.54	164.99	163.31	164.50	418209
2019-10-11	166.34	167.94	166.34	166.72	464698
2019-10-14	166.35	166.57	165.89	166.36	198617
2019-10-15	166.85	168.00	166.52	167.65	267907
2019-10-16	167.30	167.73	166.87	167.23	368669
2019-10-17	168.03	168.46	167.59	167.91	932588
2019-10-18	167.58	168.06	166.81	167.78	1135921
2019-10-21	168.74	169.05	168.38	168.95	566905
2019-10-22	169.20	169.26	168.19	168.25	271822
2019-10-23	167.99	168.77	167.72	168.74	353969
2019-10-24	169.11	169.22	168.38	169.07	469946
2019-10-25	169.03	170.01	168.91	169.56	291477
2019-10-28	170.24	170.69	170.06	170.07	276894
2019-10-29	169.77	170.75	169.66	170.25	257960
2019-10-30	170.30	170.58	169.33	170.43	354344
2019-10-31	170.23	170.23	168.58	169.46	378240
2019-11-01	170.35	171.35	170.21	171.31	365441
2019-11-04	172.32	173.00	171.59	171.87	336460
2019-11-05	172.08	172.50	171.25	171.45	270419
2019-11-06	171.22	171.39	170.35	170.94	238198
2019-11-07	171.83	172.12	170.83	171.17	338097
2019-11-08	170.87	171.50	170.30	171.50	251394
2019-11-11	170.59	171.40	170.36	171.27	275423
2019-11-12	171.50	172.00	171.05	171.34	287554
2019-11-13	170.79	171.85	170.47	171.60	410895
2019-11-14	171.44	172.03	171.28	171.98	611174
2019-11-15	172.84	173.21	172.39	173.21	608284
2019-11-18	173.15	173.49	172.86	173.39	729689
2019-11-19	173.73	174.11	172.92	173.75	676003
2019-11-20	173.34	174.04	172.44	173.44	786275
2019-11-21	173.58	173.58	172.40	172.61	856955
2019-11-22	173.09	173.26	172.38	173.03	880476
2019-11-25	173.74	174.84	173.70	174.80	743196
2019-11-26	174.71	175.27	174.38	175.22	315539
2019-11-27	175.73	175.91	175.25	175.91	232263
2019-11-29	175.61	175.68	174.79	174.92	191907
2019-12-02	175.09	175.40	173.19	173.28	819037
2019-12-03	171.73	172.28	170.95	172.16	769783
2019-12-04	172.89	174.02	172.67	173.29	313071
2019-12-05	173.60	173.81	173.03	173.67	791455
2019-12-06	174.96	175.40	174.76	174.96	1031947
2019-12-09	174.83	175.04	174.33	174.33	777487
2019-12-10	174.40	174.72	173.84	174.20	944439
2019-12-11	174.53	174.70	174.00	174.54	614357
2019-12-12	174.58	176.27	174.27	175.81	901019
2019-12-13	175.78	176.58	174.96	175.50	684699
2019-12-16	176.71	177.19	176.01	176.77	399517
2019-12-17	177.03	177.03	176.42	176.53	497427
2019-12-18	176.84	176.99	176.50	176.81	686956
2019-12-19	177.10	177.70	176.88	177.58	338185
2019-12-20	178.28	178.74	178.05	178.73	391094
2019-12-23	179.12	179.16	178.48	177.58	331624
2019-12-24	177.92	177.92	177.51	177.82	240323
2019-12-26	178.20	178.33	177.83	178.31	249525
2019-12-27	178.64	178.64	177.80	178.03	344372
2019-12-30	178.35	178.35	177.00	177.39	455019
2019-12-31	177.08	178.19	177.02	178.18	334557
2020-01-02	179.14	179.30	177.63	178.82	1741484
2020-01-03	177.06	178.26	177.01	178.02	390279
2020-01-06	176.99	178.27	176.99	178.27	409170
2020-01-07	178.11	178.59	177.67	178.22	262781
2020-01-08	178.23	179.40	178.13	178.54	636907
2020-01-09	179.50	179.78	179.08	179.69	438211
2020-01-10	179.99	180.01	179.12	179.41	402404
2020-01-13	179.78	180.71	179.42	180.71	353902
2020-01-14	180.54	181.45	179.64	180.93	317674
2020-01-15	180.83	182.10	180.50	181.49	383485
2020-01-16	182.35	183.37	182.24	183.37	1776680
2020-01-17	183.67	183.71	183.23	183.55	740580
2020-01-21	182.99	183.62	182.88	183.14	582478
2020-01-22	183.61	184.30	183.06	183.23	660275
2020-01-23	182.87	183.99	181.91	183.96	497396
2020-01-24	184.16	184.20	181.25	182.21	831467
2020-01-27	179.34	180.16	178.90	179.47	622461
2020-01-28	180.25	181.68	179.81	181.08	323514
2020-01-29	181.58	181.63	180.33	180.37	673037
2020-01-30	179.11	180.85	178.60	180.69	445772
2020-01-31	180.03	180.06	177.23	177.74	486652
2020-02-03	178.64	180.13	178.52	179.16	377772
2020-02-04	181.15	182.08	181.10	181.68	410674
2020-02-05	183.15	183.38	182.56	183.28	344199
2020-02-06	183.83	183.96	183.20	183.28	348501
2020-02-07	182.73	182.73	181.68	181.97	442582
2020-02-10	181.58	182.97	181.51	182.93	294859
2020-02-11	183.71	184.82	183.71	184.23	515384
2020-02-12	185.12	185.41	184.67	185.31	1480536
2020-02-13	184.66	185.75	184.36	185.60	1117886
2020-02-14	185.78	185.99	185.19	185.90	1070198
2020-02-18	185.49	185.73	184.72	185.52	439738
2020-02-19	186.16	186.73	185.50	186.17	432768
2020-02-20	186.13	186.74	184.35	186.27	379203
2020-02-21	185.50	185.50	183.78	184.18	477706
2020-02-24	179.48	179.99	177.91	178.82	738295
2020-02-25	179.56	179.99	172.59	172.99	920128
2020-02-26	173.68	175.35	170.93	171.10	924112
2020-02-27	168.01	170.59	164.12	164.20	1126332
2020-02-28	158.37	162.50	157.24	162.15	2310474
2020-03-02	163.23	168.38	161.09	168.27	1332542
2020-03-03	168.51	171.30	163.05	164.71	988010
2020-03-04	167.66	170.82	166.09	170.79	1076876
2020-03-05	166.81	168.30	163.93	165.39	956366
2020-03-06	160.26	162.80	157.63	161.47	1679065
2020-03-09	150.10	157.07	146.38	146.48	1643616
2020-03-10	152.01	153.27	145.16	153.27	2678837
2020-03-11	149.10	149.76	142.95	144.90	1927758
2020-03-12	134.63	139.36	130.00	130.34	3256698
2020-03-13	139.00	139.79	129.35	139.40	3959666
2020-03-16	124.64	131.21	122.05	122.13	3059036
2020-03-17	124.61	130.48	120.14	129.98	2494857
2020-03-18	121.53	123.78	113.10	119.08	2627441
2020-03-19	118.73	123.67	114.29	121.36	2942846
2020-03-20	122.56	124.73	115.53	115.90	2990244
2020-03-23	114.95	115.90	110.05	112.37	3715846
2020-03-24	118.23	124.99	118.07	124.60	2363672
2020-03-25	126.04	132.83	122.84	127.98	4711635
2020-03-26	129.17	135.76	128.50	134.98	2514547
2020-03-27	130.80	134.80	129.17	131.19	2159297
2020-03-30	132.40	134.91	130.25	134.65	2319308
2020-03-31	133.95	134.65	130.81	131.65	1596988
2020-04-01	127.34	127.74	124.00	125.29	3776433
2020-04-02	124.57	129.12	123.83	126.70	1602892
2020-04-03	126.10	127.66	123.11	124.34	3441532
2020-04-06	129.48	134.93	129.45	134.05	4539900
2020-04-07	138.98	140.31	135.25	135.35	2303241
2020-04-08	137.13	142.07	135.81	141.46	1235569
2020-04-09	144.25	147.24	143.01	145.12	1466853
2020-04-13	144.91	145.00	140.02	141.87	1381000
2020-04-14	145.16	146.57	144.09	145.90	1238857
2020-04-15	141.75	142.53	140.48	141.67	1287800
2020-04-16	142.25	142.65	140.06	141.79	1355158
2020-04-17	146.18	147.43	144.64	146.97	1144405
2020-04-20	144.56	146.76	143.65	144.08	943917
2020-04-21	141.46	142.64	139.33	140.07	1004698
2020-04-22	143.06	144.18	141.86	143.53	650793
2020-04-23	144.12	145.81	143.22	143.73	988353
2020-04-24	144.40	146.17	143.27	145.56	685999
2020-04-27	146.77	149.83	146.74	149.41	1036354
2020-04-28	151.99	152.99	149.32	150.00	966836
2020-04-29	153.37	155.08	152.38	154.43	878912
2020-04-30	152.31	152.69	150.31	150.39	762385
2020-05-01	147.74	148.13	145.10	145.85	802493
2020-05-04	144.81	146.75	143.75	146.75	730931
2020-05-05	148.49	149.83	147.89	148.16	677850
2020-05-06	149.18	149.45	146.70	146.87	968059
2020-05-07	148.91	151.33	148.91	149.74	951366
2020-05-08	151.90	153.22	151.07	153.02	563922
2020-05-11	151.51	153.49	150.98	152.49	588455
2020-05-12	153.02	153.40	148.64	148.64	1541700
2020-05-13	148.14	148.41	143.49	144.96	670853
2020-05-14	142.85	146.85	141.01	146.77	1091266
2020-05-15	145.69	147.76	144.75	147.49	1578142
2020-05-18	152.11	154.52	152.11	153.62	2369810
2020-05-19	153.28	154.69	152.41	152.41	760114
2020-05-20	154.61	155.73	154.20	155.01	523206
2020-05-21	154.95	155.40	153.06	154.11	519622
2020-05-22	154.12	154.89	153.30	154.84	2660570
2020-05-26	159.17	159.35	157.91	158.16	1153073
2020-05-27	160.33	160.81	156.73	160.72	658198
2020-05-28	162.12	162.45	160.00	160.49	1012819
2020-05-29	160.10	161.63	158.98	161.32	846739
2020-06-01	161.45	163.74	161.15	163.10	950909
2020-06-02	163.96	165.00	163.14	165.00	939016
2020-06-03	166.53	168.81	166.22	168.45	908885
2020-06-04	167.55	168.75	166.25	167.56	667293
2020-06-05	172.05	173.83	171.68	172.13	638639
2020-06-08	173.38	175.42	173.30	175.42	640020
2020-06-09	173.39	173.39	171.26	171.71	868306
2020-06-10	171.81	171.81	168.61	169.46	2435829
2020-06-11	163.93	164.57	158.27	158.92	919229
2020-06-12	163.78	164.20	157.91	161.45	1509310
2020-06-15	157.33	164.38	156.72	163.85	608769
2020-06-16	169.36	169.36	164.41	166.87	727766
2020-06-17	167.56	167.56	165.70	165.99	1059743
2020-06-18	164.94	166.74	164.57	166.20	533370
2020-06-19	168.55	168.55	164.21	164.86	509211
2020-06-22	164.46	166.24	163.55	165.82	416846
2020-06-23	167.70	167.70	165.54	165.76	565277
2020-06-24	164.36	164.64	159.46	160.03	550770
2020-06-25	159.71	162.08	158.52	162.03	770323
2020-06-26	161.18	161.79	158.66	158.96	715726
2020-06-29	160.24	161.43	158.13	161.33	614277
2020-06-30	161.26	164.53	161.17	163.91	675336
2020-07-01	164.14	165.05	163.17	164.39	463558
2020-07-02	166.55	167.15	164.81	165.01	519783
2020-07-06	167.77	168.49	166.30	167.00	489360
2020-07-07	165.79	167.04	164.84	165.11	558092
2020-07-08	165.42	166.38	164.53	166.28	525482
2020-07-09	166.41	166.74	162.79	164.95	788693
2020-07-10	164.93	166.54	164.35	166.42	597492
2020-07-13	167.66	168.89	164.15	164.41	1312632
2020-07-14	163.95	167.22	163.22	167.11	746233
2020-07-15	169.60	170.58	168.17	170.07	591142
2020-07-16	169.13	169.97	168.60	169.69	496831
2020-07-17	170.40	171.47	169.61	171.03	409472
2020-07-20	170.76	171.95	170.45	171.49	513613
2020-07-21	172.73	173.18	171.85	172.33	815326
2020-07-22	171.95	173.62	171.95	173.52	298424
2020-07-23	173.37	175.20	171.62	172.84	650449
2020-07-24	171.86	172.26	170.57	171.26	1110135
2020-07-27	171.56	172.87	170.92	172.75	1266602
2020-07-28	172.20	172.87	171.28	171.32	370981
2020-07-29	172.32	174.86	172.32	174.53	445527
2020-07-30	172.43	174.24	171.60	173.98	457129
2020-07-31	174.38	174.49	171.76	174.29	470577
2020-08-03	175.37	175.97	174.35	175.57	1028497
2020-08-04	175.20	176.29	175.09	176.29	404904
2020-08-05	177.32	177.55	176.79	177.32	478921
2020-08-06	177.06	177.21	175.92	176.83	425334
2020-08-07	176.25	177.28	175.80	177.12	592915
2020-08-10	177.58	178.12	176.67	177.75	471423
2020-08-11	178.80	179.05	176.43	176.55	472963
2020-08-12	178.06	178.56	177.58	177.91	370978
2020-08-13	177.45	178.69	177.35	178.00	429646
2020-08-14	177.78	178.45	177.35	177.87	371904
2020-08-17	178.29	178.89	178.17	178.64	411658
2020-08-18	178.78	179.19	177.73	178.27	535021
2020-08-19	178.44	178.44	176.87	177.14	418536
2020-08-20	175.89	177.47	175.75	176.86	314625
2020-08-21	176.61	176.95	176.09	176.66	403558
2020-08-24	177.76	178.25	177.19	178.23	460065
2020-08-25	178.68	178.68	177.44	178.41	383845
2020-08-26	178.47	179.09	177.99	178.75	456859
2020-08-27	179.22	179.95	178.49	179.15	464680
2020-08-28	180.00	180.55	179.39	180.44	485208
2020-08-31	180.47	180.54	179.50	179.84	395872
2020-09-01	180.13	182.09	179.70	182.09	582634
2020-09-02	182.94	185.31	181.78	185.00	463726
2020-09-03	183.98	184.28	177.88	179.11	687132
2020-09-04	180.08	180.33	173.91	177.25	682220
2020-09-08	174.73	175.53	172.77	173.25	935435
2020-09-09	175.08	177.04	174.57	176.04	541091
2020-09-10	176.88	177.52	173.19	173.51	696260
2020-09-11	174.53	174.91	171.94	173.65	563762
2020-09-14	175.28	177.14	174.99	176.73	525159
2020-09-15	178.02	178.32	177.02	177.40	608538
2020-09-16	178.39	180.17	177.91	178.04	452524
2020-09-17	175.63	177.32	174.66	176.73	1186185
2020-09-18	177.33	177.38	173.83	175.32	580440
2020-09-21	172.40	172.62	170.32	172.45	657274
2020-09-22	173.03	174.40	171.97	174.33	524033
2020-09-23	174.40	175.01	170.23	170.25	1309959
2020-09-24	169.81	172.42	168.17	169.72	748054
2020-09-25	169.36	173.29	169.21	172.90	1273041
2020-09-28	175.17	176.53	174.69	176.23	599271
2020-09-29	176.07	176.59	174.77	175.22	739170
2020-09-30	175.81	177.76	174.92	176.26	736497
2020-10-01	177.35	178.19	176.59	177.87	1632389
2020-10-02	174.84	178.86	174.76	178.13	762995
2020-10-05	179.45	181.37	179.38	181.10	752151
2020-10-06	181.86	183.50	179.31	179.53	674788
2020-10-07	181.37	183.11	181.10	182.50	692411
2020-10-08	183.78	184.80	183.45	184.80	489638
2020-10-09	186.08	186.40	185.11	185.57	490453
2020-10-12	186.62	187.54	185.98	187.03	337508
2020-10-13	186.40	187.14	185.79	186.38	501619
2020-10-14	186.63	187.54	185.14	185.56	462924
2020-10-15	183.37	186.42	182.81	186.11	511829
2020-10-16	186.81	187.10	185.82	185.89	454109
2020-10-19	186.32	186.97	183.35	183.59	558211
2020-10-20	184.71	186.15	184.06	184.22	612020
2020-10-21	184.45	185.68	183.68	183.68	398761
2020-10-22	184.07	185.60	182.92	185.35	460782
2020-10-23	186.20	187.00	185.11	187.00	471669
2020-10-26	185.01	185.22	181.12	183.15	641465
2020-10-27	183.21	183.80	181.84	181.94	537990
2020-10-28	178.71	179.30	176.48	176.53	631139
2020-10-29	176.47	179.59	175.87	178.05	736758
2020-10-30	176.94	177.88	174.01	176.14	765599
2020-11-02	178.31	179.53	177.20	179.11	578877
2020-11-03	181.37	183.90	181.15	183.07	523684
2020-11-04	184.64	187.58	183.29	185.09	607262
2020-11-05	187.86	189.56	187.79	188.87	970401
2020-11-06	189.21	189.92	188.37	189.14	687331
2020-11-09	197.02	197.70	191.44	191.44	945925
2020-11-10	192.16	192.50	189.18	191.43	757556
2020-11-11	193.16	193.16	191.83	192.79	392013
2020-11-12	192.06	192.64	189.35	190.46	451971
2020-11-13	191.77	194.12	191.77	193.81	565620
2020-11-16	196.50	197.00	194.87	196.95	1328369
2020-11-17	195.78	197.20	194.49	196.74	895290
2020-11-18	197.18	197.28	194.35	194.39	560486
2020-11-19	194.17	196.00	193.01	195.90	612750
2020-11-20	195.81	196.35	195.30	195.48	364044
2020-11-23	196.80	198.14	196.31	197.50	686549
2020-11-24	199.44	200.43	198.55	199.77	702152
2020-11-25	199.49	200.04	198.55	199.84	503071
2020-11-27	200.37	200.85	200.10	200.63	162461
2020-11-30	200.32	200.89	197.80	199.68	402702
2020-12-01	201.94	202.16	200.75	201.05	441143
2020-12-02	200.34	201.03	199.30	200.77	384205
2020-12-03	201.04	203.22	200.99	202.08	317040
2020-12-04	202.88	204.74	202.77	204.64	522757
2020-12-07	204.64	204.89	203.79	204.47	444142
2020-12-08	203.54	205.61	203.54	205.19	490282
2020-12-09	205.78	205.93	202.06	203.26	934865
2020-12-10	201.85	204.37	201.59	204.19	587585
2020-12-11	203.16	204.11	201.78	203.43	588898
2020-12-14	205.44	206.08	202.65	202.67	2403684
2020-12-15	204.29	205.74	203.67	205.74	475889
2020-12-16	206.09	206.33	205.20	205.99	490305
2020-12-17	207.09	208.27	207.06	208.21	541303
2020-12-18	208.51	208.61	206.57	208.02	551174
2020-12-21	205.48	207.30	203.48	206.92	712796
2020-12-22	207.42	207.79	206.35	207.42	470844
2020-12-23	208.21	208.92	207.58	206.65	1177646
2020-12-24	207.02	207.44	206.15	207.08	625274
2020-12-28	208.67	208.67	205.84	205.84	546024
2020-12-29	206.86	207.36	204.15	204.93	620075
2020-12-30	205.52	206.74	205.46	206.34	594193
2020-12-31	206.22	207.13	205.03	206.77	546757
2021-01-04	207.98	208.07	201.88	203.74	861377
2021-01-05	203.50	206.00	203.50	205.68	836147
2021-01-06	206.22	210.47	205.83	209.10	1945524
2021-01-07	210.28	212.54	210.28	212.10	788929
2021-01-08	213.15	214.13	210.86	213.06	600177
2021-01-11	211.06	213.47	210.89	212.50	575352
2021-01-12	212.99	214.56	212.77	214.39	697316
2021-01-13	214.39	214.56	213.03	213.77	491893
2021-01-14	214.49	215.01	213.59	213.88	505957
2021-01-15	212.89	213.18	210.43	212.49	1454079
2021-01-19	214.05	214.34	212.69	213.59	519188
2021-01-20	214.53	215.88	214.14	215.60	739043
2021-01-21	215.87	216.00	213.96	214.26	551040
2021-01-22	212.97	214.24	212.53	213.87	521018
2021-01-25	213.76	214.84	211.00	213.75	650234
2021-01-26	214.40	214.68	211.55	211.55	713495
2021-01-27	209.05	209.41	205.43	206.22	646571
2021-01-28	207.51	210.57	207.23	208.86	628367
2021-01-29	208.12	209.05	204.37	205.79	957817
2021-02-01	207.87	209.86	206.45	209.42	516038
2021-02-02	211.51	213.53	211.31	212.74	546419
2021-02-03	212.96	213.41	211.63	212.89	419502
2021-02-04	213.57	215.85	213.53	215.67	832096
2021-02-05	217.34	217.87	216.84	217.82	523244
2021-02-08	218.95	219.75	218.78	219.65	452057
2021-02-09	219.52	220.76	219.28	220.37	463290
2021-02-10	221.42	222.45	219.49	221.35	532125
2021-02-11	221.97	222.45	220.00	222.10	502490
2021-02-12	221.32	223.63	221.02	223.57	685292
2021-02-16	224.69	224.85	222.45	223.21	558729
2021-02-17	222.14	222.33	220.06	222.18	547496
2021-02-18	220.89	221.81	219.47	221.15	475271
2021-02-19	222.32	224.17	222.32	223.51	522699
2021-02-22	222.29	223.10	220.75	220.91	504663
2021-02-23	219.41	221.51	215.00	220.98	847073
2021-02-24	220.75	223.65	219.77	223.09	611380
2021-02-25	223.01	223.61	215.71	216.75	862289
2021-02-26	217.85	218.90	214.15	216.78	653638
2021-03-01	220.00	222.76	219.92	222.03	429773
2021-03-02	222.07	222.26	219.66	219.90	686970
2021-03-03	219.99	220.16	216.01	216.07	703784
2021-03-04	215.56	216.39	208.10	211.38	1269907
2021-03-05	214.03	215.80	206.71	215.35	1126825
2021-03-08	215.79	218.31	214.82	214.97	719133
2021-03-09	217.89	219.06	216.65	217.54	892064
2021-03-10	219.34	220.42	218.37	219.30	966234
2021-03-11	221.18	223.52	220.94	222.66	707801
2021-03-12	221.86	223.71	220.89	223.71	789359
2021-03-15	223.87	226.09	223.18	225.89	483900
2021-03-16	226.33	226.33	222.98	223.78	613062
2021-03-17	223.36	225.52	221.71	225.04	1266598
2021-03-18	223.74	224.92	220.85	221.15	584691
2021-03-19	221.03	223.09	219.85	221.64	1495511
2021-03-22	222.11	223.69	221.53	222.77	613941
2021-03-23	221.85	222.35	218.75	219.47	594424
2021-03-24	220.69	221.03	217.17	216.54	569469
2021-03-25	215.40	218.81	213.65	218.58	904066
2021-03-26	219.68	221.91	217.75	221.86	608612
2021-03-29	220.85	221.75	218.58	219.81	780757
2021-03-30	219.61	220.75	218.68	220.46	526259
2021-03-31	221.16	222.74	220.76	221.34	461535
2021-04-01	222.78	224.56	222.59	224.53	691536
2021-04-05	226.21	226.32	225.08	226.06	616291
2021-04-06	225.98	227.53	225.58	227.16	455547
2021-04-07	227.03	227.10	225.13	225.74	525801
2021-04-08	226.61	226.98	225.35	226.92	432738
2021-04-09	226.91	227.80	226.27	227.74	610708
2021-04-12	227.74	228.05	226.80	227.91	523464
2021-04-13	227.70	228.83	227.20	228.54	499763
2021-04-14	228.70	230.26	228.04	228.43	587626
2021-04-15	229.59	230.78	229.12	230.58	1043793
2021-04-16	231.61	231.78	230.22	231.01	547984
2021-04-19	230.29	230.73	228.19	229.30	749338
2021-04-20	228.69	229.18	226.18	227.34	765042
2021-04-21	227.02	230.32	226.28	230.28	688140
2021-04-22	230.63	231.88	228.56	229.34	671043
2021-04-23	229.99	233.00	229.99	232.46	1331894
2021-04-26	233.07	234.07	232.92	233.78	639698
2021-04-27	234.25	234.25	233.09	233.75	779076
2021-04-28	233.57	234.05	232.87	233.43	427950
2021-04-29	234.92	234.99	232.19	234.05	491837
2021-04-30	232.53	233.24	231.46	232.03	513541
2021-05-03	233.56	233.56	231.76	232.01	574704
2021-05-04	230.83	231.13	228.17	230.64	893129
2021-05-05	231.72	231.02	229.32	230.12	284007
2021-05-06	230.02	230.02	227.42	229.86	589458
2021-05-07	230.39	233.04	230.31	232.91	497342
2021-05-10	232.85	233.63	230.88	230.94	574337
2021-05-11	227.50	229.72	226.36	229.12	820820
2021-05-12	227.88	228.49	222.92	223.23	1028857
2021-05-13	224.12	226.66	223.51	225.58	1026400
2021-05-14	227.18	230.35	227.00	229.80	461606
2021-05-17	229.05	229.85	227.87	229.31	487029
2021-05-18	229.62	230.28	227.92	227.92	386520
2021-05-19	225.00	227.29	223.77	227.29	619641
2021-05-20	227.57	230.49	227.57	229.79	408493
2021-05-21	231.10	232.04	229.67	230.07	341144
2021-05-24	231.38	232.89	230.94	232.17	410289
2021-05-25	232.92	233.24	230.88	231.22	431549
2021-05-26	231.69	232.61	231.60	232.56	388402
2021-05-27	233.39	233.67	232.34	233.28	361136
2021-05-28	234.44	234.55	233.63	233.90	375413
2021-06-01	235.47	235.85	233.74	234.63	481400
2021-06-02	234.83	235.07	233.91	234.55	398328
2021-06-03	233.36	234.07	231.94	233.55	425878
2021-06-04	234.66	235.31	234.09	235.12	391937
2021-06-07	235.36	235.44	234.81	235.14	378229
2021-06-08	235.66	236.39	234.43	236.10	613741
2021-06-09	236.46	236.46	235.07	235.07	375622
2021-06-10	235.82	236.23	234.32	235.75	300425
2021-06-11	236.39	236.83	235.70	236.79	332349
2021-06-14	237.04	237.09	235.66	236.52	312557
2021-06-15	236.69	236.69	235.21	235.90	557800
2021-06-16	236.03	236.34	233.63	234.69	509721
2021-06-17	234.69	235.20	231.97	233.77	476476
2021-06-18	232.39	232.73	230.73	230.77	562500
2021-06-21	232.04	234.65	231.37	234.54	637509
2021-06-22	234.77	236.28	234.04	235.77	484902
2021-06-23	236.09	236.61	235.56	235.05	523177
2021-06-24	236.41	237.03	235.91	236.73	399157
2021-06-25	237.49	238.25	237.04	238.25	381974
2021-06-28	238.53	238.53	236.97	237.92	520048
2021-06-29	238.56	238.80	237.44	237.83	428934
2021-06-30	237.68	237.87	237.09	237.35	462696
2021-07-01	238.15	238.80	237.67	238.53	504535
2021-07-02	239.13	239.33	238.22	239.12	581836
2021-07-06	239.21	239.21	236.57	238.17	504481
2021-07-07	238.42	238.81	236.33	238.29	705158
2021-07-08	234.88	236.94	233.43	235.95	641430
2021-07-09	237.25	239.37	236.97	239.36	436966
2021-07-12	239.06	239.61	238.57	239.50	529506
2021-07-13	239.11	239.12	236.68	236.84	1384384
2021-07-14	237.70	238.21	235.20	235.58	711156
2021-07-15	234.79	235.71	233.34	234.91	416721
2021-07-16	235.88	235.98	233.18	233.37	491226
2021-07-19	230.26	230.96	228.47	229.88	1009157
2021-07-20	231.03	235.82	230.44	235.08	1483028
2021-07-21	236.19	237.57	236.11	237.43	1287283
2021-07-22	237.33	237.33	235.95	237.09	551575
2021-07-23	238.20	239.49	237.47	239.35	333817
2021-07-26	239.16	239.73	238.49	239.37	810198
2021-07-27	238.36	238.57	236.83	238.51	1076509
2021-07-28	238.86	240.39	237.78	239.56	772241
2021-07-29	240.46	242.22	240.15	241.26	561877
2021-07-30	239.92	242.04	239.63	240.47	384827
2021-08-02	241.95	242.11	240.21	240.37	1216042
2021-08-03	240.90	241.94	239.03	241.94	608364
2021-08-04	241.18	241.90	240.42	240.55	702624
2021-08-05	241.33	242.62	241.15	242.62	367618
2021-08-06	243.09	243.61	242.21	242.69	476248
2021-08-09	242.47	243.04	241.33	242.49	369202
2021-08-10	242.96	243.59	242.52	242.80	485714
2021-08-11	243.36	243.96	242.39	243.88	2980960
2021-08-12	243.62	244.32	243.18	244.15	501574
2021-08-13	244.49	244.51	243.81	244.15	384211
2021-08-16	243.21	243.61	241.96	243.60	553450
2021-08-17	242.14	242.14	239.75	241.81	466788
2021-08-18	241.43	242.19	239.46	239.60	383974
2021-08-19	237.81	240.09	237.64	239.16	486435
2021-08-20	239.15	241.25	238.87	241.05	396525
2021-08-23	242.35	243.53	242.33	243.18	469052
2021-08-24	244.29	245.48	244.12	245.17	546244
2021-08-25	245.30	247.27	244.86	246.71	1372612
2021-08-26	246.56	246.81	244.82	245.01	404274
2021-08-27	245.75	248.30	245.58	247.86	497916
2021-08-30	248.42	248.67	247.40	247.62	428725
2021-08-31	247.89	247.95	247.07	247.74	391057
2021-09-01	248.27	248.67	246.86	248.26	854161
2021-09-02	248.76	249.85	248.76	249.80	564386
2021-09-03	249.45	249.77	249.00	249.43	410469
2021-09-07	249.09	249.36	247.00	247.19	582529
2021-09-08	246.69	247.33	245.41	246.55	580966
2021-09-09	246.34	247.94	246.03	246.26	630796
2021-09-10	247.63	247.63	244.70	244.77	807227
2021-09-13	246.17	246.46	243.79	244.96	1099161
2021-09-14	245.54	245.90	242.89	243.32	632280
2021-09-15	243.65	245.61	242.71	245.38	1030097
2021-09-16	245.22	246.41	244.15	245.70	629182
2021-09-17	245.18	245.61	243.18	243.65	1006266
2021-09-20	239.86	240.69	236.72	239.68	1184887
2021-09-21	241.17	241.63	238.86	239.58	654505
2021-09-22	241.17	243.61	240.85	242.60	707989
2021-09-23	243.58	246.63	243.56	244.85	694751
2021-09-24	243.99	245.24	243.48	244.80	445692
2021-09-27	244.85	245.49	244.01	244.27	468099
2021-09-28	242.82	243.38	239.00	239.31	1368852
2021-09-29	240.47	241.11	239.14	239.42	616753
2021-09-30	240.27	240.55	236.72	236.76	954689
2021-10-01	237.99	240.81	235.80	239.76	799102
2021-10-04	239.12	239.37	235.67	236.98	1510798
2021-10-05	237.90	240.28	237.18	239.01	840608
2021-10-06	236.99	240.08	235.76	240.08	2080912
2021-10-07	241.66	244.13	241.66	242.33	666010
2021-10-08	242.79	243.08	241.24	241.43	551805
2021-10-11	241.34	243.06	240.06	240.06	331848
2021-10-12	240.64	242.36	240.19	241.23	606155
2021-10-13	241.81	243.24	240.34	242.80	679648
2021-10-14	244.82	246.96	244.81	246.86	572091
2021-10-15	248.26	248.74	247.21	247.53	431404
2021-10-18	246.46	248.51	246.24	248.47	511092
2021-10-19	249.50	250.16	248.80	249.73	639329
2021-10-20	250.13	251.67	250.08	251.33	812410
2021-10-21	250.82	252.34	250.66	252.34	580171
2021-10-22	252.53	253.72	251.44	252.67	554226
2021-10-25	253.06	254.16	252.12	253.35	448813
2021-10-26	254.14	254.28	252.27	252.47	470638
2021-10-27	252.35	252.88	248.95	249.02	538477
2021-10-28	249.65	252.25	249.21	252.25	471241
2021-10-29	251.31	252.86	251.31	252.36	582303
2021-11-01	253.39	254.19	252.48	254.11	605203
2021-11-02	254.78	254.78	253.68	254.71	610187
2021-11-03	254.30	256.01	253.75	255.81	805921
2021-11-04	256.32	257.27	255.39	256.02	564514
2021-11-05	258.10	258.80	256.12	257.20	534785
2021-11-08	258.72	259.01	257.77	258.71	645763
2021-11-09	258.78	259.36	257.49	259.06	678086
2021-11-10	258.11	259.18	255.04	255.86	535475
2021-11-11	257.09	257.43	256.38	257.06	323677
2021-11-12	257.87	259.07	257.06	258.94	413105
2021-11-15	259.73	259.77	258.64	259.18	385285
2021-11-16	259.36	261.53	259.11	261.20	371151
2021-11-17	260.65	260.65	258.40	259.21	562186
2021-11-18	259.67	259.98	256.78	257.90	429605
2021-11-19	257.98	258.26	256.60	256.86	1115263
2021-11-22	257.72	258.14	254.90	255.05	572686
2021-11-23	254.87	256.25	252.40	255.19	3027108
2021-11-24	254.11	256.57	253.28	256.46	543947
2021-11-26	251.69	252.99	249.65	250.48	862562
2021-11-29	253.29	254.24	250.68	252.81	637310
2021-11-30	251.59	251.82	245.88	246.06	1760810
2021-12-01	249.46	250.25	240.84	240.92	1440239
2021-12-02	242.12	247.83	241.68	246.91	2242789
2021-12-03	248.22	248.55	241.75	243.89	1391858
2021-12-06	245.32	247.85	243.28	246.40	686804
2021-12-07	250.00	253.09	249.86	252.09	628958
2021-12-08	252.73	254.33	251.65	253.98	653926
2021-12-09	252.92	253.56	250.21	250.21	526380
2021-12-10	251.84	252.29	249.17	250.99	559063
2021-12-13	250.77	250.81	248.16	249.12	1307839
2021-12-14	247.23	248.48	245.06	246.43	1802865
2021-12-15	246.69	250.23	244.77	250.23	828393
2021-12-16	251.28	251.80	246.50	247.70	812279
2021-12-17	247.01	249.53	244.76	247.12	995579
2021-12-20	243.42	243.88	241.23	243.64	1275708
2021-12-21	245.91	249.48	245.67	249.48	803915
2021-12-22	249.09	251.29	249.07	251.29	548381
2021-12-23	252.01	253.52	251.82	251.77	448436
2021-12-27	252.66	254.88	251.90	254.83	492045
2021-12-28	255.04	256.02	253.85	254.42	589956
2021-12-29	254.45	255.50	253.59	255.10	522510
2021-12-30	255.38	256.54	254.83	254.95	541707
2021-12-31	254.91	255.89	254.70	254.77	343128
2022-01-03	255.45	255.69	251.78	253.39	1084521
2022-01-04	254.30	254.86	251.60	253.20	673646
2022-01-05	253.16	253.41	246.77	246.86	1323485
2022-01-06	247.56	249.30	245.19	247.49	806748
2022-01-07	247.48	248.95	245.79	246.01	524150
2022-01-10	244.40	245.19	240.23	245.19	1930050
2022-01-11	245.30	248.04	243.76	247.96	677218
2022-01-12	249.01	249.91	246.81	247.94	510361
2022-01-13	248.82	249.12	244.29	244.84	570759
2022-01-14	243.20	244.34	240.57	244.15	691082
2022-01-18	241.56	241.56	238.41	238.97	975355
2022-01-19	240.04	240.78	236.30	236.34	842217
2022-01-20	237.69	240.76	233.14	233.44	1063490
2022-01-21	232.95	234.50	228.97	229.35	2133059
2022-01-24	226.06	232.40	220.75	232.07	2404886
2022-01-25	228.64	230.82	224.50	227.78	1575032
2022-01-26	230.94	232.73	223.62	226.01	2896865
2022-01-27	228.75	230.64	222.81	223.94	1679295
2022-01-28	224.09	228.69	221.43	228.52	1720604
2022-01-31	228.22	234.76	228.13	234.69	815397
2022-02-01	235.16	236.94	232.56	236.77	1043521
2022-02-02	237.35	238.09	235.58	237.79	1103606
2022-02-03	235.23	236.53	232.73	233.19	1052001
2022-02-04	232.91	236.45	231.33	234.45	626419
2022-02-07	234.79	236.76	234.31	234.77	818859
2022-02-08	234.44	237.72	233.83	237.34	767299
2022-02-09	239.69	242.53	239.69	242.53	807519
2022-02-10	239.14	243.97	237.26	238.65	732930
2022-02-11	238.87	240.28	233.34	234.43	1517395
2022-02-14	234.32	235.72	231.10	232.52	1254150
2022-02-15	234.82	237.38	234.82	237.02	1189301
2022-02-16	235.78	238.01	234.76	237.32	848354
2022-02-17	235.42	235.42	231.29	231.73	803000
2022-02-18	231.27	233.03	228.87	229.94	1220015
2022-02-22	229.32	230.82	225.68	227.24	2288711
2022-02-23	229.01	229.54	222.43	222.59	2607263
2022-02-24	217.51	227.89	216.62	227.32	3012410
2022-02-25	227.98	233.31	226.94	233.17	2449061
2022-02-28	230.48	233.79	229.52	232.41	1262501
2022-03-01	231.86	232.79	226.83	228.19	1233329
2022-03-02	229.79	233.84	229.28	232.95	1018857
2022-03-03	233.73	234.15	229.51	231.14	1546335
2022-03-04	229.19	229.63	226.20	228.92	805828
2022-03-07	228.82	229.10	221.24	221.24	1017955
2022-03-08	221.62	225.56	219.62	220.36	1293168
2022-03-09	224.70	227.43	224.14	226.10	773133
2022-03-10	223.23	225.77	222.45	225.41	759757
2022-03-11	227.59	227.64	221.81	221.95	649085
2022-03-14	222.58	223.73	218.83	219.86	679267
2022-03-15	220.64	224.02	220.45	223.70	952270
2022-03-16	225.86	229.58	223.56	229.53	901198
2022-03-17	228.30	233.17	228.13	233.09	666269
2022-03-18	232.12	236.36	232.12	235.85	646424
2022-03-21	235.54	237.10	233.30	235.15	1102034
2022-03-22	235.88	238.23	235.67	236.85	1178426
2022-03-23	235.67	236.30	233.69	233.77	585790
2022-03-24	234.62	236.87	233.58	236.87	504089
2022-03-25	237.39	237.60	235.32	237.52	1298880
2022-03-28	237.18	238.84	235.61	238.84	640626
2022-03-29	240.84	243.78	240.13	243.43	695898
2022-03-30	242.71	242.95	239.91	241.01	1040820
2022-03-31	240.71	241.91	237.84	237.84	890678
2022-04-01	238.90	239.60	237.06	239.20	601537
2022-04-04	239.58	240.57	238.82	240.41	926319
2022-04-05	239.98	241.31	236.37	237.09	623794
2022-04-06	235.15	235.92	232.95	235.00	1324848
2022-04-07	234.54	236.28	232.27	235.21	578282
2022-04-08	235.06	236.88	234.01	235.24	503880
2022-04-11	233.96	235.37	232.54	232.85	1248420
2022-04-12	234.60	236.30	231.21	231.96	875790
2022-04-13	232.27	235.67	232.23	235.39	2257500
2022-04-14	235.48	236.45	232.82	232.91	443932
2022-04-18	232.21	233.10	230.83	231.91	1137169
2022-04-19	231.99	237.08	231.99	236.63	655890
2022-04-20	237.69	238.88	236.55	237.46	568804
2022-04-21	239.37	240.00	232.41	232.94	751584
2022-04-22	232.45	232.45	226.61	226.76	844996
2022-04-25	225.54	228.02	222.90	227.74	975832
2022-04-26	226.64	226.85	221.74	221.89	933643
2022-04-27	222.27	224.68	220.80	222.00	961731
2022-04-28	223.69	226.95	220.31	226.12	1000707
2022-04-29	224.78	226.84	218.43	218.76	740662
2022-05-02	218.77	220.98	214.91	219.78	1716184
2022-05-03	220.01	222.48	219.75	221.09	838920
2022-05-04	221.29	227.43	218.67	227.16	1110071
2022-05-05	224.99	225.29	216.99	219.09	1230774
2022-05-06	217.89	218.20	212.88	216.25	1262513
2022-05-09	212.96	213.73	206.70	207.59	1342503
2022-05-10	210.71	211.78	204.05	207.45	1730552
2022-05-11	207.11	211.06	203.97	204.27	1569753
2022-05-12	203.09	207.49	201.98	205.63	1711744
2022-05-13	207.97	212.85	207.97	211.98	907031
2022-05-16	211.09	212.11	209.55	210.23	861862
2022-05-17	213.61	214.53	211.08	214.46	880368
2022-05-18	212.39	212.47	205.42	206.32	946111
2022-05-19	204.66	209.74	204.43	207.34	832657
2022-05-20	209.52	209.69	202.70	207.73	957086
2022-05-23	209.58	210.69	206.89	210.02	807912
2022-05-24	208.23	208.55	203.93	207.35	840114
2022-05-25	206.43	211.06	206.43	210.11	717921
2022-05-26	211.22	215.93	211.22	214.94	675608
2022-05-27	216.23	220.89	216.23	220.84	887411
2022-05-31	219.83	219.97	217.13	217.97	737703
2022-06-01	219.03	219.58	213.70	215.79	558532
2022-06-02	215.83	220.73	215.52	220.65	679235
2022-06-03	218.81	219.34	217.27	217.82	1157348
2022-06-06	220.07	220.24	217.98	218.50	475857
2022-06-07	216.93	221.53	216.37	221.34	1297510
2022-06-08	220.19	220.98	217.63	218.18	513796
2022-06-09	217.23	217.64	212.82	212.82	563176
2022-06-10	209.40	209.43	206.32	206.54	858409
2022-06-13	201.06	201.68	196.01	196.92	1298989
2022-06-14	198.16	198.97	194.41	196.18	1710029
2022-06-15	197.92	201.09	194.88	198.49	1402891
2022-06-16	194.13	194.15	189.14	190.36	1858187
2022-06-17	191.12	193.13	188.89	191.43	1539133
2022-06-21	194.83	196.47	194.12	195.19	1020723
2022-06-22	192.75	197.02	192.25	194.78	1521912
2022-06-23	195.25	197.32	194.12	196.91	1083553
2022-06-24	198.93	203.25	198.41	203.25	825871
2022-06-27	203.55	204.45	201.63	203.19	1006561
2022-06-28	204.43	205.93	199.54	199.80	1261018
2022-06-29	199.95	199.95	197.24	198.54	798550
2022-06-30	196.32	199.00	194.52	196.97	946986
2022-07-01	196.97	200.04	195.64	199.59	774739
2022-07-05	196.70	199.86	194.53	199.86	893960
2022-07-06	199.67	201.12	197.80	199.72	773567
2022-07-07	201.10	203.64	201.01	203.19	872567
2022-07-08	202.46	203.87	200.94	202.55	588226
2022-07-11	200.75	201.69	199.86	200.19	701561
2022-07-12	199.73	201.56	197.72	198.74	574720
2022-07-13	195.84	198.98	195.19	197.61	940255
2022-07-14	195.01	196.21	193.09	195.85	1149907
2022-07-15	198.31	199.80	196.51	199.75	778456
2022-07-18	201.73	202.26	198.50	199.21	634448
2022-07-19	201.36	205.38	201.36	205.04	548494
2022-07-20	204.72	207.78	204.65	207.15	1029926
2022-07-21	206.34	208.90	205.26	208.86	688606
2022-07-22	209.02	210.04	205.45	206.73	648607
2022-07-25	207.02	207.62	205.43	207.18	1200872
2022-07-26	206.27	206.42	204.51	205.07	766642
2022-07-27	206.79	210.81	206.34	210.00	533033
2022-07-28	210.50	213.84	208.91	213.67	628116
2022-07-29	213.31	216.34	213.03	215.79	690621
2022-08-01	214.15	216.15	213.26	215.23	533688
2022-08-02	214.74	217.17	213.68	214.65	546459
2022-08-03	215.99	217.32	214.99	216.84	550809
2022-08-04	216.51	216.87	215.75	216.48	439940
2022-08-05	214.48	217.51	214.08	217.46	407126
2022-08-08	218.37	220.71	218.12	218.54	475107
2022-08-09	218.22	218.23	216.24	216.90	602395
2022-08-10	220.65	222.76	220.64	222.53	636903
2022-08-11	224.30	226.33	222.70	223.07	812260
2022-08-12	224.30	226.93	223.68	226.87	401743
2022-08-15	225.08	227.37	225.04	227.10	524214
2022-08-16	226.58	228.43	225.63	227.42	459187
2022-08-17	225.23	226.14	223.54	224.77	486027
2022-08-18	224.58	225.73	224.32	225.36	376591
2022-08-19	223.83	223.97	221.27	221.95	437481
2022-08-22	218.97	219.32	216.90	217.32	670458
2022-08-23	217.75	219.25	216.78	217.16	351253
2022-08-24	217.20	219.27	216.96	218.50	524006
2022-08-25	219.66	221.97	219.24	221.97	582798
2022-08-26	221.98	221.98	214.59	214.64	418187
2022-08-29	212.90	215.12	212.36	213.17	579952
2022-08-30	213.89	213.97	209.78	210.84	575266
2022-08-31	211.68	212.37	209.14	209.45	486365
2022-09-01	207.56	208.54	205.08	208.40	713988
2022-09-02	210.77	211.63	206.19	207.08	524186
2022-09-06	207.74	208.00	205.07	206.58	826130
2022-09-07	206.28	211.56	206.02	211.21	444435
2022-09-08	209.82	213.31	209.20	213.27	546530
2022-09-09	214.86	217.35	214.66	216.85	395238
2022-09-12	217.92	219.08	217.36	218.77	561542
2022-09-13	213.74	214.41	209.59	210.28	514252
2022-09-14	210.51	211.07	208.43	210.30	467972
2022-09-15	209.17	211.55	207.41	208.15	577675
2022-09-16	206.08	206.08	203.48	205.25	769637
2022-09-19	203.34	206.99	203.34	206.86	442370
2022-09-20	205.12	205.51	202.03	203.32	506890
2022-09-21	204.82	206.50	200.16	200.24	606375
2022-09-22	200.13	200.31	196.23	195.58	775718
2022-09-23	193.27	193.65	189.58	192.28	1168577
2022-09-26	191.39	193.39	188.60	189.30	1453127
2022-09-27	191.53	192.44	187.57	188.81	1200797
2022-09-28	190.28	194.40	189.18	193.49	1159264
2022-09-29	191.45	191.63	187.93	189.56	1043010
2022-09-30	189.52	192.04	187.87	187.98	1013887
2022-10-03	190.54	194.63	188.92	193.58	784653
2022-10-04	196.85	200.65	196.85	200.59	1039705
2022-10-05	198.04	200.79	196.31	199.53	798878
2022-10-06	198.84	200.45	197.12	197.52	696988
2022-10-07	195.49	195.72	191.05	192.17	653651
2022-10-10	192.79	192.93	189.32	190.48	598226
2022-10-11	189.63	191.99	187.65	189.18	1182991
2022-10-12	189.36	189.47	187.72	188.02	716322
2022-10-13	184.63	192.92	182.88	191.97	963657
2022-10-14	193.43	193.89	186.25	186.57	601310
2022-10-17	190.32	192.57	190.26	191.65	1171092
2022-10-18	195.65	196.72	192.66	194.59	1124987
2022-10-19	192.89	193.90	190.22	191.71	590401
2022-10-20	191.84	193.83	189.20	189.76	607543
2022-10-21	189.48	193.89	188.22	193.66	656650
2022-10-24	194.69	195.89	192.58	195.35	621564
2022-10-25	195.44	200.28	195.44	200.13	674319
2022-10-26	199.88	202.97	199.76	200.22	1031152
2022-10-27	201.14	203.26	200.38	200.62	1194885
2022-10-28	201.05	204.95	200.43	204.84	586391
2022-10-31	203.49	205.37	203.49	203.99	649483
2022-11-01	206.36	206.91	203.83	204.71	636877
2022-11-02	204.07	206.29	198.92	198.98	818341
2022-11-03	196.78	200.26	195.74	198.65	646544
2022-11-04	201.33	202.50	197.58	200.91	563919
2022-11-07	201.91	202.34	200.01	202.08	651551
2022-11-08	202.54	205.33	201.09	203.38	761911
2022-11-09	201.70	202.96	198.94	199.30	484787
2022-11-10	206.58	211.50	206.58	211.19	568823
2022-11-11	211.98	214.04	211.58	213.08	731709
2022-11-14	212.28	213.80	210.46	210.59	612433
2022-11-15	213.93	214.50	211.10	213.04	691301
2022-11-16	212.03	212.29	209.98	210.48	694181
2022-11-17	207.73	208.73	206.21	208.45	543198
2022-11-18	210.76	211.25	208.04	209.92	493192
2022-11-21	209.02	209.67	208.09	209.43	700593
2022-11-22	210.43	212.15	209.78	212.14	749760
2022-11-23	211.77	213.67	211.74	213.30	461025
2022-11-25	213.27	213.94	213.16	213.85	242806
2022-11-28	211.93	212.82	209.58	210.04	761193
2022-11-29	210.39	211.37	209.70	210.47	604334
2022-11-30	210.74	216.56	209.39	216.53	671291
2022-12-01	217.47	218.87	216.10	217.26	717145
2022-12-02	214.02	217.54	214.02	216.85	783832
2022-12-05	215.35	215.35	211.27	211.89	522496
2022-12-06	212.03	212.06	207.84	209.27	524080
2022-12-07	208.77	210.77	208.68	209.11	519221
2022-12-08	210.20	211.99	209.51	210.72	841883
2022-12-09	210.16	211.22	209.07	209.14	551113
2022-12-12	209.56	212.43	209.20	212.42	741656
2022-12-13	218.06	218.73	212.41	214.19	723855
2022-12-14	214.13	215.77	211.45	212.70	626823
2022-12-15	209.81	210.80	207.10	207.72	685917
2022-12-16	205.78	206.46	203.63	205.11	825223
2022-12-19	205.17	205.31	202.04	202.95	816210
2022-12-20	202.67	204.16	201.88	203.32	802611
2022-12-21	204.86	207.06	204.23	205.32	874255
2022-12-22	203.65	203.72	199.32	202.76	902872
2022-12-23	202.61	203.99	201.42	203.99	691592
2022-12-27	204.23	204.43	202.57	203.76	933201
2022-12-28	204.02	204.47	200.78	200.92	1076900
2022-12-29	202.37	205.27	202.04	204.84	1118410
2022-12-30	203.04	203.94	201.88	203.81	938243
2023-01-03	204.98	206.15	201.30	202.87	763808
2023-01-04	204.19	206.72	203.71	205.83	681327
2023-01-05	204.60	204.63	202.70	203.12	587550
2023-01-06	204.96	208.34	203.55	207.79	719004
2023-01-09	209.50	210.95	208.09	208.50	727806
2023-01-10	208.10	210.20	207.65	210.20	388406
2023-01-11	210.90	213.39	210.90	213.34	745525
2023-01-12	213.81	214.79	211.58	214.03	561207
2023-01-13	212.00	214.97	211.98	214.69	363180
2023-01-17	214.46	215.83	214.37	214.71	653089
2023-01-18	215.84	216.59	211.46	211.57	664653
2023-01-19	210.09	210.48	208.28	209.24	688547
2023-01-20	209.94	213.28	208.78	213.14	632475
2023-01-23	213.68	216.83	213.14	215.95	555815
2023-01-24	215.15	216.10	214.16	215.48	513194
2023-01-25	213.21	215.92	212.15	215.87	695273
2023-01-26	217.60	218.30	215.88	218.25	934550
2023-01-27	217.49	220.06	217.35	219.07	477681
2023-01-30	217.35	219.05	216.16	216.28	613815
2023-01-31	216.73	220.09	216.30	220.02	586056
2023-02-01	219.12	224.10	218.09	222.66	633388
2023-02-02	224.56	227.17	224.03	225.98	621176
2023-02-03	222.93	224.86	222.19	222.59	698209
2023-02-06	221.30	222.08	220.54	221.31	828841
2023-02-07	220.70	224.15	219.30	223.50	553052
2023-02-08	222.68	223.61	221.18	221.62	435897
2023-02-09	223.15	223.74	218.54	219.20	445221
2023-02-10	218.52	219.84	218.01	219.69	476485
2023-02-13	219.91	222.27	219.54	222.04	370671
2023-02-14	221.38	223.84	220.07	222.27	567875
2023-02-15	221.30	224.38	221.01	224.34	624860
2023-02-16	221.90	223.96	221.12	221.90	464635
2023-02-17	220.95	221.22	219.20	220.56	381218
2023-02-21	218.45	218.86	215.16	215.44	460552
2023-02-22	215.81	216.74	214.50	215.36	1033037
2023-02-23	216.48	217.14	213.78	216.16	543458
2023-02-24	213.68	214.66	212.58	214.17	600506
2023-02-27	216.16	216.96	214.09	214.75	426946
2023-02-28	214.63	215.83	214.00	214.08	517011
2023-03-01	213.56	214.68	212.74	213.55	866003
2023-03-02	212.22	215.84	211.80	215.50	1301252
2023-03-03	216.20	218.98	215.80	218.43	644769
2023-03-06	218.82	219.53	217.13	217.39	569218
2023-03-07	217.47	217.93	213.86	214.17	704193
2023-03-08	214.21	215.25	213.42	214.67	565234
2023-03-09	214.51	215.36	209.15	209.50	530425
2023-03-10	208.82	208.98	202.79	203.99	735489
2023-03-13	201.04	204.86	199.33	202.32	804666
2023-03-14	205.94	207.09	202.87	205.18	688151
2023-03-15	201.50	202.07	198.87	201.78	784570
2023-03-16	200.28	204.95	199.61	204.63	898132
2023-03-17	203.61	203.70	200.30	200.97	666617
2023-03-20	201.83	204.12	201.49	203.42	496039
2023-03-21	205.64	207.04	205.30	206.57	346567
2023-03-22	206.39	207.18	201.49	200.81	395184
2023-03-23	201.92	204.11	198.80	200.20	463140
2023-03-24	198.98	201.63	197.58	201.54	497729
2023-03-27	203.42	203.90	202.01	202.83	562316
2023-03-28	202.75	203.80	202.21	203.15	578427
2023-03-29	205.07	206.54	204.77	206.33	475002
2023-03-30	208.22	208.48	206.62	207.42	453837
2023-03-31	208.34	210.97	208.34	210.92	391961
2023-04-03	210.87	211.53	209.44	210.58	562942
2023-04-04	211.09	211.09	207.35	208.26	1866142
2023-04-05	207.43	207.83	206.02	206.91	444071
2023-04-06	206.70	207.25	205.73	207.10	468856
2023-04-10	206.13	208.59	205.93	208.59	422542
2023-04-11	209.23	210.95	209.07	210.17	544277
2023-04-12	211.80	211.83	208.97	209.24	522975
2023-04-13	209.72	211.26	208.90	210.91	473798
2023-04-14	210.86	211.93	208.68	209.86	456070
2023-04-17	209.88	211.39	209.51	211.39	751392
2023-04-18	212.09	212.48	210.74	211.54	583833
2023-04-19	210.43	211.71	210.18	211.38	413002
2023-04-20	209.93	211.19	209.51	210.32	392134
2023-04-21	210.58	210.58	209.04	210.24	377201
2023-04-24	210.21	210.94	209.59	210.59	430554
2023-04-25	209.39	209.42	206.39	206.39	447882
2023-04-26	205.94	206.59	204.04	204.53	617686
2023-04-27	205.17	207.56	204.44	207.53	365548
2023-04-28	206.81	209.42	206.56	209.29	578571
2023-05-01	209.13	210.39	208.90	209.13	2811116
2023-05-02	208.12	208.32	203.86	205.93	603055
2023-05-03	206.42	208.01	204.80	204.99	556886
2023-05-04	204.77	205.19	202.82	203.55	583368
2023-05-05	205.16	207.43	205.16	206.89	485521
2023-05-08	207.29	207.52	206.06	206.74	543725
2023-05-09	205.58	206.63	205.27	206.11	896125
2023-05-10	207.85	208.00	204.79	206.59	625261
2023-05-11	205.72	206.07	204.50	205.56	3104264
2023-05-12	206.36	206.74	204.15	205.49	1447788
2023-05-15	205.75	207.27	205.14	206.89	1559704
2023-05-16	205.84	205.84	203.45	203.53	2011432
2023-05-17	204.56	206.48	203.49	205.96	1196072
2023-05-18	205.94	208.12	205.36	207.90	569894
2023-05-19	208.52	208.75	206.58	207.22	493224
2023-05-22	207.49	209.06	206.67	208.22	480175
2023-05-23	207.44	208.19	205.49	205.66	635801
2023-05-24	204.63	204.79	203.04	203.57	492452
2023-05-25	203.85	204.11	202.03	203.43	558276
2023-05-26	203.99	205.84	203.78	205.48	380627
2023-05-30	206.44	206.82	204.76	205.40	570303
2023-05-31	204.52	204.65	202.46	203.78	726784
2023-06-01	204.21	206.29	202.95	205.64	666673
2023-06-02	207.78	210.53	207.42	210.03	582464
2023-06-05	210.16	210.45	208.76	210.03	766412
2023-06-06	209.46	211.64	209.25	211.24	532018
2023-06-07	211.92	212.82	211.38	212.34	617126
2023-06-08	211.96	212.71	210.84	212.43	492989
2023-06-09	212.81	213.24	211.64	212.16	457920
2023-06-12	212.68	213.86	211.81	213.80	802776
2023-06-13	214.67	216.31	214.44	216.00	883066
2023-06-14	216.45	217.21	214.18	215.64	1181725
2023-06-15	214.99	218.56	214.92	218.23	701940
2023-06-16	219.30	219.57	217.33	217.67	714361
2023-06-20	216.39	216.58	214.90	215.85	525808
2023-06-21	215.28	216.32	214.66	215.62	535736
2023-06-22	215.30	215.30	213.80	214.03	515430
2023-06-23	212.36	213.03	211.82	212.14	413290
2023-06-26	212.31	214.04	212.15	213.45	370103
2023-06-27	214.09	216.87	213.62	216.55	549667
2023-06-28	216.37	217.07	215.55	216.67	593948
2023-06-29	216.74	218.08	216.15	218.07	488623
2023-06-30	219.78	220.68	219.41	220.16	461904
2023-07-03	219.90	220.94	219.39	220.90	247453
2023-07-05	219.88	220.31	218.84	219.83	504310
2023-07-06	217.91	218.11	216.07	217.90	521045
2023-07-07	217.66	220.56	217.57	218.85	365957
2023-07-10	218.60	221.16	218.50	221.14	402457
2023-07-11	221.70	224.18	221.70	223.90	607852
2023-07-12	226.01	226.10	224.67	224.98	540780
2023-07-13	225.83	226.78	225.19	226.52	441611
2023-07-14	226.60	226.60	224.41	224.92	605328
2023-07-17	224.65	226.79	224.07	226.14	528747
2023-07-18	226.39	227.75	226.14	227.56	550711
2023-07-19	228.05	228.84	227.43	228.23	662646
2023-07-20	227.44	227.72	226.35	226.97	529006
2023-07-21	227.97	228.07	226.82	227.25	632985
2023-07-24	227.69	228.16	226.66	227.32	339520
2023-07-25	227.12	228.64	226.97	228.00	437317
2023-07-26	227.33	228.63	227.18	228.12	432102
2023-07-27	229.26	229.34	225.08	225.53	616657
2023-07-28	228.01	228.01	225.87	226.87	590914
2023-07-31	227.62	228.42	227.17	227.92	545961
2023-08-01	226.76	227.42	226.32	227.15	650969
2023-08-02	225.38	225.80	224.12	224.57	643135
2023-08-03	223.56	224.42	222.68	223.74	543978
2023-08-04	224.20	225.02	222.06	222.33	483583
2023-08-07	223.29	224.07	222.69	223.97	427461
2023-08-08	221.71	222.54	220.22	222.28	614114
2023-08-09	222.46	222.85	221.01	221.48	464123
2023-08-10	222.55	223.85	220.32	220.92	820258
2023-08-11	220.09	221.37	219.96	220.73	439950
2023-08-14	220.03	220.96	219.52	220.91	503567
2023-08-15	219.76	219.76	217.78	218.01	617810
2023-08-16	217.83	218.50	216.31	216.31	637791
2023-08-17	217.30	217.30	214.12	214.12	928682
2023-08-18	213.00	215.14	212.43	214.73	660310
2023-08-21	214.97	215.44	213.20	214.71	632768
2023-08-22	215.24	215.52	214.01	214.27	626762
2023-08-23	214.63	216.47	214.21	216.28	545333
2023-08-24	216.21	217.34	213.86	213.93	481975
2023-08-25	214.77	215.80	212.93	215.10	737299
2023-08-28	216.04	217.25	215.94	216.58	583842
2023-08-29	216.64	219.45	216.19	219.43	549112
2023-08-30	219.35	220.68	219.17	220.43	579409
2023-08-31	220.94	220.98	219.68	219.69	431681
2023-09-01	221.20	221.83	220.23	220.78	559565
2023-09-05	220.23	220.50	218.31	218.38	507486
2023-09-06	218.34	218.76	216.85	218.14	494210
2023-09-07	217.04	217.57	216.03	217.20	318616
2023-09-08	217.43	217.78	216.62	216.94	358197
2023-09-11	218.00	218.33	217.05	217.38	424873
2023-09-12	217.02	218.06	216.75	216.96	478041
2023-09-13	217.06	217.12	215.14	215.79	481058
2023-09-14	217.36	218.14	216.61	217.92	431079
2023-09-15	217.23	217.41	215.71	216.05	476111
2023-09-18	215.83	216.27	214.92	215.55	573180
2023-09-19	215.55	215.75	214.07	215.06	621864
2023-09-20	215.99	216.76	214.11	213.39	648482
2023-09-21	212.45	212.58	209.34	209.39	848576
2023-09-22	209.91	210.32	208.84	209.01	499766
2023-09-25	208.17	209.64	208.10	209.58	604102
2023-09-26	208.60	209.04	206.38	206.60	687465
2023-09-27	207.84	208.31	205.80	207.29	596149
2023-09-28	207.62	209.88	206.81	208.86	508934
2023-09-29	210.59	210.73	207.79	208.24	598926
2023-10-02	207.96	208.10	204.75	205.80	748872
2023-10-03	204.80	205.37	202.23	202.94	1134441
2023-10-04	203.59	204.76	201.81	204.55	809826
2023-10-05	204.27	204.76	202.55	204.06	528862
2023-10-06	202.89	207.44	202.29	206.42	502594
2023-10-09	205.16	208.39	205.16	208.06	460746
2023-10-10	208.47	210.98	208.42	209.70	709811
2023-10-11	210.16	210.71	208.72	210.28	467672
2023-10-12	210.62	210.62	206.40	207.55	484763
2023-10-13	208.33	208.65	205.82	206.62	466248
2023-10-16	207.89	209.67	207.01	209.23	495817
2023-10-17	207.84	211.52	207.84	210.24	876172
2023-10-18	209.13	209.40	206.19	206.41	601947
2023-10-19	206.40	207.20	203.24	203.61	499423
2023-10-20	203.50	203.69	200.77	200.87	697170
2023-10-23	199.97	201.84	199.00	199.63	646005
2023-10-24	200.89	201.88	199.88	200.89	680207
2023-10-25	199.60	200.15	197.83	198.04	835372
2023-10-26	198.19	199.28	197.14	197.60	934997
2023-10-27	198.21	198.28	195.16	195.66	838035
2023-10-30	196.66	197.46	194.80	196.42	1730775
2023-10-31	197.19	198.65	196.48	198.41	954193
2023-11-01	198.39	199.50	197.25	199.22	1066434
2023-11-02	201.53	204.14	201.53	203.94	673505
2023-11-03	206.13	208.74	206.13	207.80	673354
2023-11-06	207.76	208.10	205.45	206.21	720922
2023-11-07	206.32	207.11	205.61	206.59	628088
2023-11-08	206.83	207.06	205.25	206.16	598194
2023-11-09	207.24	207.24	204.25	204.46	626865
2023-11-10	204.80	206.98	204.14	206.88	458235
2023-11-13	206.02	207.05	205.66	206.48	617688
2023-11-14	210.40	213.69	210.40	213.07	836294
2023-11-15	213.31	215.42	213.31	213.71	660156
2023-11-16	213.59	214.22	212.28	212.85	723109
2023-11-17	213.92	214.28	213.27	214.06	666698
2023-11-20	213.69	215.53	213.23	215.02	583318
2023-11-21	214.73	215.08	214.20	214.67	607318
2023-11-22	215.56	216.20	214.89	215.63	718200
2023-11-24	215.40	216.55	215.34	216.52	190704
2023-11-27	215.70	216.42	215.22	216.02	753367
2023-11-28	215.48	216.93	215.35	215.66	594963
2023-11-29	217.00	218.31	216.33	216.67	625013
2023-11-30	217.04	218.35	216.46	218.26	672759
2023-12-01	218.10	221.91	217.78	221.85	1030362
2023-12-04	220.38	222.36	220.38	221.63	689909
2023-12-05	220.64	220.90	219.02	219.71	716023
2023-12-06	220.58	221.75	219.25	219.51	661884
2023-12-07	220.01	220.58	219.38	220.39	594253
2023-12-08	220.40	221.81	220.17	221.25	622437
2023-12-11	221.41	223.44	221.41	223.42	671915
2023-12-12	223.50	224.43	222.40	224.03	623689
2023-12-13	224.10	229.06	223.80	228.80	765207
2023-12-14	231.02	233.14	231.01	232.03	950869
2023-12-15	231.91	231.91	229.80	230.38	703421
2023-12-18	231.43	231.43	230.19	230.65	823155
2023-12-19	231.61	232.84	231.43	232.71	870514
2023-12-20	232.13	233.08	228.66	227.52	671084
2023-12-21	229.66	230.65	228.55	230.60	919879
2023-12-22	231.46	232.24	230.44	231.58	593051
2023-12-26	231.97	233.68	231.69	233.09	627512
2023-12-27	233.48	233.73	232.65	233.69	779478
2023-12-28	233.34	234.05	233.29	233.95	732599
2023-12-29	233.66	234.03	231.99	232.64	703457
2024-01-02	231.19	232.46	230.54	231.32	793101
2024-01-03	229.69	229.69	227.57	227.68	806709
2024-01-04	227.68	229.19	227.38	227.70	963268
2024-01-05	227.00	229.50	226.85	228.12	582009
2024-01-08	228.50	231.15	227.88	231.02	932574
2024-01-09	229.47	230.62	229.02	229.84	957901
2024-01-10	230.02	231.02	229.26	230.57	579005
2024-01-11	230.26	230.60	227.96	229.81	799716
2024-01-12	230.76	231.40	228.82	229.43	462033
2024-01-16	228.09	228.57	227.01	227.77	759422
2024-01-17	225.86	227.02	224.86	225.86	710493
2024-01-18	226.57	227.42	225.05	227.18	539424
2024-01-19	227.90	229.34	226.37	228.92	657464
2024-01-22	229.76	231.54	229.76	230.68	650783
2024-01-23	231.42	231.59	229.68	230.44	666091
2024-01-24	231.89	232.00	228.82	228.88	599906
2024-01-25	230.92	231.21	229.52	230.88	549178
2024-01-26	231.09	231.73	230.42	230.70	481294
2024-01-29	230.65	232.61	230.35	232.60	590211
2024-01-30	232.06	232.92	231.70	232.38	499810
2024-01-31	232.01	232.52	228.99	229.18	714388
2024-02-01	229.83	232.11	228.17	232.11	676276
2024-02-02	231.29	233.09	229.62	232.15	737449
2024-02-05	230.88	230.89	228.72	229.85	638075
2024-02-06	230.33	231.83	230.01	231.80	777092
2024-02-07	232.82	233.65	231.57	232.86	464067
2024-02-08	233.17	233.95	232.69	233.77	477477
2024-02-09	234.08	234.59	233.22	234.39	822369
2024-02-12	234.44	236.28	234.39	235.43	634759
2024-02-13	231.54	232.12	229.47	231.12	741715
2024-02-14	232.92	234.38	232.23	234.22	559815
2024-02-15	234.90	237.11	234.90	236.88	618136
2024-02-16	236.18	237.34	235.39	235.64	510045
2024-02-20	234.49	234.99	233.99	234.67	582395
2024-02-21	233.83	234.99	233.42	234.91	433027
2024-02-22	236.56	238.27	235.99	237.70	1051125
2024-02-23	238.00	238.86	237.71	238.17	614274
2024-02-26	238.33	239.02	237.59	237.72	556323
2024-02-27	238.76	239.02	238.18	238.90	424371
2024-02-28	238.26	239.71	238.00	239.20	490766
2024-02-29	240.51	241.00	239.08	240.56	639987
2024-03-01	240.88	242.28	239.52	242.19	524248
2024-03-04	242.45	243.67	242.08	243.06	619411
2024-03-05	242.42	243.18	240.14	241.04	814814
2024-03-06	242.98	243.71	242.20	243.07	691862
2024-03-07	244.49	245.53	244.24	245.24	1568574
2024-03-08	245.70	246.52	243.95	244.42	598392
2024-03-11	243.78	244.70	242.89	244.61	594931
2024-03-12	244.84	245.50	243.71	245.24	457168
2024-03-13	245.26	245.98	244.25	244.96	364983
2024-03-14	244.94	245.05	240.93	242.61	777497
2024-03-15	241.32	243.22	240.94	242.35	576062
2024-03-18	243.06	243.67	242.31	242.83	397070
2024-03-19	242.32	244.32	242.23	244.23	603136
2024-03-20	244.11	246.78	243.77	245.54	500455
2024-03-21	246.87	248.17	246.60	247.32	544554
2024-03-22	247.44	247.65	245.74	245.85	444150
2024-03-25	245.95	246.52	245.72	245.83	516199
2024-03-26	246.87	246.97	245.56	245.74	696177
2024-03-27	247.36	249.30	247.14	249.30	549273
2024-03-28	249.56	250.41	249.49	249.86	459837
2024-04-01	250.09	250.09	247.95	248.24	617624
2024-04-02	246.46	246.88	245.21	245.85	934731
2024-04-03	245.30	246.99	245.30	246.72	1007496
2024-04-04	248.51	249.02	243.47	243.77	959972
2024-04-05	244.03	246.55	244.00	245.90	744739
2024-04-08	246.71	247.58	246.19	246.83	836026
2024-04-09	247.85	248.21	245.33	247.39	675134
2024-04-10	243.43	245.03	242.74	243.71	599234
2024-04-11	244.31	244.92	242.16	243.69	405063
2024-04-12	242.34	242.85	239.24	239.94	579102
2024-04-15	242.27	242.75	236.44	237.15	1592261
2024-04-16	236.83	237.09	235.00	235.99	575377
2024-04-17	237.23	237.25	234.65	235.36	698746
2024-04-18	236.09	237.36	234.52	235.12	624779
2024-04-19	235.34	236.55	234.18	234.99	459081
2024-04-22	235.94	238.02	234.50	236.89	614873
2024-04-23	237.33	239.78	237.11	238.89	546348
2024-04-24	239.43	240.40	238.25	239.49	426035
2024-04-25	238.12	240.39	236.49	239.82	367296
2024-04-26	239.93	241.24	239.66	240.39	369126
2024-04-29	241.23	242.21	240.89	241.85	326169
2024-04-30	240.82	241.09	238.00	238.06	498468
2024-05-01	237.45	241.09	236.73	237.65	548834
2024-05-02	239.35	240.23	236.81	239.64	749094
2024-05-03	242.00	242.24	240.15	241.12	755175
2024-05-06	242.76	243.64	242.01	243.64	761836
2024-05-07	243.81	244.63	243.66	243.98	348202
2024-05-08	243.06	243.81	242.85	243.59	308269
2024-05-09	243.71	245.44	243.44	245.41	426042
2024-05-10	246.37	246.54	245.41	245.74	318022
2024-05-13	246.66	247.28	245.13	245.22	495169
2024-05-14	246.02	246.80	245.30	246.21	718339
2024-05-15	248.02	249.15	247.62	248.98	509305
2024-05-16	248.80	249.38	248.18	248.23	391109
2024-05-17	248.69	248.80	247.76	248.71	688811
2024-05-20	248.96	249.43	248.39	248.87	377939
2024-05-21	248.53	248.81	247.92	248.65	335685
2024-05-22	248.44	249.09	247.24	247.98	294891
2024-05-23	249.02	249.02	244.28	244.53	329119
2024-05-24	245.89	246.88	245.22	246.60	339150
2024-05-28	246.71	246.88	243.75	244.51	357345
2024-05-29	242.30	242.30	241.24	241.35	362763
2024-05-30	241.79	242.96	241.43	242.48	342063
2024-05-31	243.11	244.67	240.84	244.60	426252
2024-06-03	245.03	245.09	240.77	242.90	593235
2024-06-04	241.98	242.90	241.24	242.25	451375
2024-06-05	243.20	244.22	241.90	243.94	436160
2024-06-06	243.80	244.44	242.73	243.28	359995
2024-06-07	241.99	243.61	241.46	242.07	509465
2024-06-10	241.41	243.43	240.89	243.17	326930
2024-06-11	242.09	242.69	240.66	242.43	471205
2024-06-12	245.20	245.87	243.63	244.17	409173
2024-06-13	243.90	244.00	242.03	243.49	394862
2024-06-14	241.97	242.19	239.91	241.69	347379
2024-06-17	241.15	243.57	240.45	243.17	699025
2024-06-18	243.44	244.27	243.17	244.07	582801
2024-06-20	244.28	244.72	243.31	244.02	477261
2024-06-21	244.03	244.13	242.32	243.75	348408
2024-06-24	244.70	246.33	244.09	244.96	695558
2024-06-25	245.29	245.29	243.07	243.87	488764
2024-06-26	242.77	242.77	241.76	241.34	407230
2024-06-27	241.48	242.26	240.92	242.26	405277
2024-06-28	242.91	243.97	241.01	242.10	409975
2024-07-01	242.93	243.19	239.90	240.24	571368
2024-07-02	240.08	241.40	239.99	241.34	634634
2024-07-03	241.66	242.59	241.30	241.56	464302
2024-07-05	241.72	241.87	240.09	241.67	445293
2024-07-08	242.23	243.03	241.52	242.14	495936
2024-07-09	242.25	242.89	241.40	241.54	474650
2024-07-10	242.40	243.71	241.54	243.49	487645
2024-07-11	244.88	246.98	244.80	246.45	477067
2024-07-12	247.51	249.88	247.40	248.72	594832
2024-07-15	249.06	250.40	248.38	249.04	375674
2024-07-16	249.92	253.48	249.67	253.43	607229
2024-07-17	251.75	253.29	250.92	251.00	831444
2024-07-18	251.19	253.69	248.88	249.39	1215741
2024-07-19	249.79	250.09	247.56	248.11	504825
2024-07-22	249.56	250.86	247.65	250.81	456977
2024-07-23	250.32	251.09	249.59	249.66	1381792
2024-07-24	248.86	249.53	245.61	245.81	483331
2024-07-25	245.73	249.80	245.39	246.13	494723
2024-07-26	247.43	249.86	247.04	249.09	361605
2024-07-29	249.98	250.03	248.36	249.34	399925
2024-07-30	250.28	251.50	249.04	250.17	447640
2024-07-31	252.74	254.09	251.09	251.88	392258
2024-08-01	251.83	252.95	246.75	248.22	1610630
2024-08-02	245.99	245.99	240.93	243.65	689920
2024-08-05	236.07	240.67	235.64	237.84	818767
2024-08-06	239.52	244.03	238.66	240.88	611331
2024-08-07	243.24	244.68	238.96	239.13	462863
2024-08-08	240.57	244.22	240.27	244.06	563178
2024-08-09	244.21	245.18	242.19	244.66	379417
2024-08-12	244.68	244.81	243.03	243.52	743486
2024-08-13	244.48	246.60	244.11	246.26	912267
2024-08-14	246.69	247.47	246.03	246.90	527150
2024-08-15	249.17	250.63	248.70	250.36	470791
2024-08-16	250.00	251.19	249.75	251.15	369126
2024-08-19	251.41	253.14	251.22	253.06	395292
2024-08-20	253.02	253.19	251.46	251.84	397689
2024-08-21	252.91	254.30	252.42	254.24	367213
2024-08-22	254.54	255.09	252.86	253.36	336326
2024-08-23	254.75	257.01	254.16	256.54	461061
2024-08-26	257.36	258.07	255.92	256.17	678546
2024-08-27	255.39	256.32	255.09	256.17	446994
2024-08-28	255.80	256.50	254.02	255.13	366776
2024-08-29	256.34	257.92	254.97	256.12	361381
2024-08-30	257.28	258.29	255.27	258.20	318027
2024-09-03	256.73	257.48	252.96	253.87	478770
2024-09-04	253.36	254.76	252.55	253.36	376261
2024-09-05	253.27	253.69	250.74	251.94	468757
2024-09-06	252.25	253.47	248.62	249.03	471163
2024-09-09	250.66	252.90	250.45	251.76	421679
2024-09-10	252.07	252.25	250.16	252.07	374841
2024-09-11	251.69	253.16	247.40	252.90	440767
2024-09-12	253.16	254.80	251.70	254.65	370586
2024-09-13	255.60	257.60	255.60	257.12	454226
2024-09-16	257.82	259.24	257.31	258.72	431329
2024-09-17	259.34	260.68	258.53	259.38	534525
2024-09-18	259.43	261.92	258.27	258.52	508600
2024-09-19	262.99	262.99	260.62	261.97	471532
2024-09-20	261.45	261.63	259.94	261.63	311708
2024-09-23	262.34	263.08	261.83	263.02	684934
2024-09-24	263.69	263.76	262.71	263.47	411663
2024-09-25	263.90	263.97	261.40	260.95	443501
2024-09-26	262.64	263.08	261.69	262.37	398274
2024-09-27	263.40	264.44	262.79	263.14	479603
2024-09-30	262.86	263.92	261.32	263.83	550973
2024-10-01	263.75	263.87	261.03	262.44	571257
2024-10-02	261.93	262.97	261.01	262.43	444602
2024-10-03	261.76	262.34	260.64	261.50	398974
2024-10-04	263.48	263.85	261.57	263.79	468157
2024-10-07	262.96	262.96	260.51	261.66	518790
2024-10-08	261.95	262.93	261.45	262.58	392239
2024-10-09	262.70	264.76	262.23	264.34	454256
2024-10-10	263.81	264.34	262.95	263.54	627232
2024-10-11	263.93	266.84	263.57	266.65	373289
2024-10-14	267.04	268.98	266.36	268.76	291063
2024-10-15	268.97	270.20	267.61	267.90	473268
2024-10-16	268.49	269.94	268.15	269.74	402359
2024-10-17	270.58	270.79	269.09	269.31	382525
2024-10-18	270.10	270.46	268.69	270.32	309143
2024-10-21	270.02	270.40	267.61	268.42	354081
2024-10-22	266.89	267.53	265.59	266.77	398286
2024-10-23	265.84	267.04	264.39	265.95	763590
2024-10-24	266.81	267.33	265.46	266.18	969498
2024-10-25	267.57	267.98	264.79	265.11	585503
2024-10-28	266.46	267.43	266.38	266.70	402442
2024-10-29	265.76	266.94	265.11	266.06	948442
2024-10-30	265.63	267.57	265.49	265.83	437382
2024-10-31	264.99	265.57	262.70	262.71	1116609
2024-11-01	264.04	265.43	262.44	262.65	481666
2024-11-04	262.31	263.93	261.82	262.58	1322684
2024-11-05	263.03	266.74	262.72	266.69	420427
2024-11-06	273.94	273.94	270.61	273.70	837529
2024-11-07	274.58	275.26	273.58	274.59	758818
2024-11-08	274.57	277.10	274.30	276.70	581803
2024-11-11	277.95	279.67	277.67	278.66	496491
2024-11-12	277.97	278.57	275.77	276.77	499547
2024-11-13	277.61	278.53	276.19	276.54	549862
2024-11-14	276.62	276.75	273.74	273.96	582192
2024-11-15	273.36	274.12	271.70	272.32	495917
2024-11-18	272.72	274.42	272.13	273.74	606055
2024-11-19	271.60	274.84	271.48	274.60	918404
2024-11-20	275.10	275.78	273.11	275.51	1175087
2024-11-21	277.25	279.87	275.93	279.28	665283
2024-11-22	279.99	282.13	279.94	281.84	1240528
2024-11-25	284.09	285.34	283.36	283.96	577416
2024-11-26	283.56	284.33	282.89	284.03	452602
2024-11-27	284.70	285.60	283.42	283.91	448136
2024-11-29	284.77	285.38	284.53	284.63	226953
2024-12-02	285.03	285.13	283.02	283.59	527077
2024-12-03	283.71	284.02	282.61	283.09	576663
2024-12-04	284.16	284.35	282.95	284.35	1219378
2024-12-05	284.58	284.98	282.87	282.97	421406
2024-12-06	284.37	284.83	283.14	283.44	385134
2024-12-09	284.15	284.15	280.36	280.44	591867
2024-12-10	280.20	280.20	277.37	277.67	543740
2024-12-11	279.27	279.47	278.23	278.66	416112
2024-12-12	278.66	279.01	277.43	277.51	578137
2024-12-13	277.81	277.81	275.85	276.42	481225
2024-12-16	276.71	277.60	275.68	275.82	486798
2024-12-17	274.85	275.23	273.22	273.54	585531
2024-12-18	273.75	273.97	264.26	264.29	709144
2024-12-19	266.27	267.83	263.71	263.71	966741
2024-12-20	263.05	269.45	262.80	266.83	1060971
2024-12-23	266.29	266.94	264.28	266.77	691557
2024-12-24	266.96	269.12	266.48	269.06	428763
2024-12-26	268.31	269.56	267.53	269.11	692069
2024-12-27	267.88	268.86	265.38	266.81	634748
2024-12-30	264.90	265.27	261.83	264.16	712359
2024-12-31	265.22	265.58	263.05	264.13	848004
2025-01-02	265.65	266.22	262.43	263.74	653750
2025-01-03	265.20	267.35	264.00	267.07	551237
2025-01-06	268.64	269.48	266.91	267.27	562743
2025-01-07	268.28	268.71	264.69	265.64	620887
2025-01-08	265.45	266.44	263.58	266.39	694265
2025-01-10	264.68	265.07	262.20	262.82	977326
2025-01-13	261.43	264.10	260.70	264.10	813347
2025-01-14	265.68	267.41	264.84	266.72	563031
2025-01-15	271.25	271.44	268.90	269.45	716656
2025-01-16	269.94	272.74	269.18	272.44	577766
2025-01-17	274.09	274.81	273.14	273.82	532797
2025-01-21	275.80	277.58	275.63	277.38	669431
2025-01-22	278.18	278.18	276.50	276.68	577380
2025-01-23	276.45	277.61	275.50	277.44	687901
2025-01-24	277.45	278.39	276.90	277.33	423889
2025-01-27	274.00	275.43	273.26	274.88	706687
2025-01-28	275.14	275.84	273.54	274.89	544230
2025-01-29	274.74	275.80	273.42	274.29	493668
2025-01-30	276.20	278.48	275.62	277.71	511039
2025-01-31	277.77	278.73	275.28	275.61	596539
2025-02-03	271.40	275.64	270.46	274.62	645199
2025-02-04	274.53	275.94	274.26	275.22	476941
2025-02-05	276.01	277.34	274.58	277.27	636689
2025-02-06	277.94	278.03	275.10	277.13	593297
2025-02-07	277.92	278.75	275.99	276.31	1252544
2025-02-10	278.02	278.02	276.46	277.95	525303
2025-02-11	276.53	276.68	275.59	276.42	505334
2025-02-12	273.42	275.46	273.00	275.03	529419
2025-02-13	275.00	276.60	274.30	276.48	550779
2025-02-14	276.99	277.20	275.67	275.69	552683
2025-02-18	276.71	277.62	275.91	277.57	626778
2025-02-19	277.03	278.08	276.56	277.55	509194
2025-02-20	276.56	276.94	273.63	275.76	1214595
2025-02-21	276.18	276.18	269.79	270.43	903453
2025-02-24	271.49	271.49	268.41	270.00	526069
2025-02-25	269.94	270.85	267.22	269.47	671965
2025-02-26	270.34	272.09	268.89	269.46	465541
2025-02-27	270.12	270.96	266.72	266.79	626566
2025-02-28	267.31	270.63	266.13	270.51	675826
2025-03-03	271.71	272.55	265.46	266.84	663835
2025-03-04	265.00	267.01	260.96	262.96	878560
2025-03-05	262.93	266.32	261.40	265.78	673298
2025-03-06	262.85	264.41	260.18	260.95	816262
2025-03-07	260.44	263.51	257.96	262.87	761732
2025-03-10	260.07	261.42	255.46	257.51	1802880
2025-03-11	257.71	258.12	253.67	255.36	1353121
2025-03-12	257.72	258.03	253.14	254.92	1149341
2025-03-13	254.84	255.22	250.69	251.87	956981
2025-03-14	254.18	257.60	253.36	257.31	1422040
2025-03-17	256.93	262.10	256.93	261.12	559482
2025-03-18	260.34	260.47	258.06	259.17	831527
2025-03-19	259.51	263.54	259.44	262.01	1398142
2025-03-20	260.76	262.99	260.44	261.31	1550096
2025-03-21	259.49	260.67	257.61	260.35	694425
2025-03-24	263.09	265.63	262.75	265.28	714323
2025-03-25	265.55	265.89	263.56	264.83	445649
2025-03-26	265.08	266.23	262.58	262.18	477474
2025-03-27	261.82	262.94	259.84	260.93	683825
2025-03-28	260.57	260.95	256.22	257.12	562615
2025-03-31	255.03	259.76	254.04	258.62	728880
2025-04-01	258.01	260.12	255.74	259.47	1103963
2025-04-02	256.94	262.85	256.94	261.90	833209
2025-04-03	253.78	255.46	249.03	249.18	1589112
2025-04-04	243.27	243.79	233.61	234.28	2246213
2025-04-07	227.22	241.22	223.65	232.36	3211880
2025-04-08	239.74	240.23	225.42	228.54	1994622
2025-04-09	226.40	248.46	225.25	246.69	2598858
2025-04-10	242.21	242.97	233.31	239.60	1623532
2025-04-11	239.25	244.33	236.59	243.62	1396703
2025-04-14	247.44	247.85	244.17	246.84	912137
2025-04-15	246.88	248.85	245.98	246.27	925878
2025-04-16	245.50	247.50	241.75	243.68	754343
2025-04-17	244.54	247.48	244.18	245.73	815816
2025-04-21	244.05	244.75	237.61	240.07	918915
2025-04-22	242.82	247.20	242.82	246.61	646495
2025-04-23	251.60	254.87	248.50	249.35	685079
2025-04-24	250.12	254.47	249.02	254.05	644626
2025-04-25	253.58	254.16	251.89	253.73	4186026
2025-04-28	254.29	255.31	252.22	254.59	950053
2025-04-29	253.58	256.64	253.10	256.19	779022
2025-04-30	253.07	256.62	250.42	256.09	1076341
2025-05-01	257.30	259.17	255.56	256.88	645154
2025-05-02	259.49	261.39	258.90	260.76	691364
2025-05-05	259.27	261.68	258.96	260.33	579351
2025-05-06	258.17	260.52	257.50	258.88	592192
2025-05-07	259.39	261.14	258.52	260.40	487597
2025-05-08	262.15	265.08	261.48	262.46	617941
2025-05-09	263.71	263.86	261.80	262.69	808940
2025-05-12	269.58	269.64	267.18	269.18	807200
2025-05-13	269.34	271.67	269.18	270.28	577078
2025-05-14	270.30	270.45	268.28	269.16	566257
2025-05-15	268.68	271.50	268.50	271.19	605069
2025-05-16	271.58	274.28	270.81	274.28	691838
2025-05-19	271.38	274.68	271.22	274.42	475276
2025-05-20	273.32	274.44	272.31	273.39	475832
2025-05-21	271.44	271.97	267.35	267.58	689393
2025-05-22	267.28	268.79	265.66	267.26	619404
2025-05-23	264.59	267.30	264.27	266.52	1146706
2025-05-27	269.42	271.24	268.33	271.02	479129
2025-05-28	270.87	271.21	268.48	268.80	541141
2025-05-29	270.56	270.56	267.48	269.72	596572
2025-05-30	269.16	270.75	267.39	270.16	559813
2025-06-02	269.72	270.84	266.76	270.76	590228
2025-06-03	271.56	273.47	270.23	273.45	633566
2025-06-04	273.38	273.85	272.38	272.48	548568
2025-06-05	273.04	273.64	271.23	272.13	523014
2025-06-06	273.92	274.58	272.95	274.05	424427
2025-06-09	274.67	274.98	272.84	273.42	522726
2025-06-10	274.21	274.31	273.21	274.25	445439
2025-06-11	274.80	274.80	272.54	273.38	596164
2025-06-12	272.49	274.29	272.23	274.29	666615
2025-06-13	272.12	273.53	270.35	271.02	796627
2025-06-16	272.77	274.71	272.32	273.74	919967
2025-06-17	272.52	273.54	271.00	271.56	506936
2025-06-18	271.78	273.92	271.38	272.13	600210
2025-06-20	273.71	274.33	271.99	272.48	488716

Explore More About VO

Coins representing dividend payouts and trends

VO Dividend History

Discover Vanguard Mid-Cap ETF's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

VO Stock Split History

Discover Vanguard Mid-Cap ETF's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

VO Historical Prices

Explore Vanguard Mid-Cap ETF's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics