Vanguard U.S. Liquidity Factor ETF (VFLQ) Stock

Data as of May 9, 2025

$99.76 ($1.07) 1.08%

Vanguard U.S. Liquidity Factor ETF - Daily Information

Click for more stock information on Vanguard U.S. Liquidity Factor ETF.

Daily Information	Data
Date	May 9, 2025
Open	$99.16
Previous Close	$99.76
High	$99.76
Low	$99.16
Adjusted Open	$99.16
Previous Adjusted Close	$99.76
Adjusted High	$99.76
Adjusted Low	$99.16

About Vanguard U.S. Liquidity Factor ETF (VFLQ)

The Fund invests primarily in U.S. common stocks with the potential to generate higher returns relative to the broad U.S. equity market by investing in stocks with lower measures of trading liquidity as determined by the advisor. The portfolio will include a diverse mix of companies representing many different market sectors and industry groups. The advisor uses a quantitative model to evaluate all of the securities in an investment universe comprised of U.S. large-, mid-, and small-capitalization stocks and to construct a U.S. equity portfolio that seeks to achieve exposure to securities with lower measures of trading liquidity subject to a rules-based screen designed to promote diversification and to mitigate exposure to certain less liquid stocks. Securities with lower measures of trading liquidity may be identified by daily trading volume and the impact such trading has on the security's price. Under normal circumstances, at least 80% of the Fund's assets will be invested in securities issued by U.S. companies.

Invest in Vanguard U.S. Liquidity Factor ETF (VFLQ)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Vanguard U.S. Liquidity Factor ETF (VFLQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-22	$99.16	$99.76	$99.16	$99.76	$99.76	173
2022-11-21	$98.69	$98.69	$98.69	$98.69	$98.69	70
2022-11-18	$98.33	$98.72	$98.32	$98.72	$98.72	595
2022-11-17	$97.99	$97.99	$97.99	$97.99	$97.99	82
2022-11-16	$98.81	$98.81	$98.81	$98.81	$98.81	8
2022-11-15	$99.68	$99.68	$99.68	$99.68	$99.68	187
2022-11-14	$98.69	$99.67	$98.69	$98.78	$98.78	746
2022-11-11	$99.58	$99.58	$99.58	$99.58	$99.58	37
2022-11-10	$98.00	$99.38	$97.61	$99.38	$99.38	905
2022-11-09	$94.42	$94.42	$94.42	$94.42	$94.42	244
2022-11-08	$95.62	$96.10	$95.62	$96.10	$96.10	234
2022-11-07	$95.30	$95.95	$95.17	$95.78	$95.78	36,424
2022-11-04	$94.52	$94.89	$94.52	$94.89	$94.89	547
2022-11-03	$93.74	$93.74	$93.74	$93.74	$93.74	14
2022-11-02	$94.69	$94.69	$94.69	$94.69	$94.69	22
2022-11-01	$96.83	$97.18	$96.83	$97.18	$97.18	386
2022-10-31	$97.07	$97.07	$97.07	$97.07	$97.07	99
2022-10-28	$94.78	$97.10	$94.78	$97.10	$97.10	2,552
2022-10-27	$95.45	$95.65	$94.80	$94.80	$94.80	12,397
2022-10-26	$95.26	$95.33	$94.86	$94.86	$94.86	3,137
2022-10-25	$94.48	$94.48	$94.48	$94.48	$94.48	129
2022-10-24	$92.48	$92.62	$92.48	$92.60	$92.60	1,854
2022-10-21	$91.30	$91.69	$91.29	$91.69	$91.69	3,032
2022-10-20	$89.60	$89.89	$89.56	$89.89	$89.89	2,402
2022-10-19	$91.03	$91.03	$91.03	$91.03	$91.03	11
2022-10-18	$91.82	$92.04	$91.82	$92.04	$92.04	407
2022-10-17	$90.58	$91.10	$90.58	$91.10	$91.10	144
2022-10-14	$89.27	$89.27	$88.68	$88.68	$88.68	2,140
2022-10-13	$90.70	$90.95	$90.65	$90.65	$90.65	1,746
2022-10-12	$88.34	$88.34	$88.34	$88.34	$88.34	6
2022-10-11	$88.75	$88.75	$88.75	$88.75	$88.75	12
2022-10-10	$88.99	$88.99	$88.99	$88.99	$88.99	41
2022-10-07	$89.92	$89.92	$89.19	$89.19	$89.19	994
2022-10-06	$91.72	$92.04	$91.55	$91.55	$91.55	779
2022-10-05	$92.16	$92.26	$92.16	$92.26	$92.26	284
2022-10-04	$92.42	$92.59	$91.83	$92.59	$92.59	627
2022-10-03	$88.73	$89.68	$87.89	$89.54	$89.54	1,794
2022-09-30	$89.06	$89.10	$87.25	$87.25	$87.25	11,856
2022-09-29	$87.32	$87.90	$79.91	$87.84	$87.84	32,163
2022-09-28	$88.45	$89.42	$88.44	$89.42	$89.42	3,304
2022-09-27	$87.68	$87.81	$86.65	$87.09	$87.09	1,870
2022-09-26	$87.31	$88.35	$87.19	$87.46	$87.46	3,231
2022-09-23	$89.55	$89.55	$87.80	$88.16	$88.16	2,800
2022-09-22	$91.31	$91.31	$89.96	$90.24	$89.94	2,478
2022-09-21	$91.98	$91.98	$91.98	$91.98	$91.67	61
2022-09-20	$93.12	$93.12	$93.12	$93.12	$92.81	22
2022-09-19	$93.76	$94.29	$93.75	$94.29	$93.98	1,823
2022-09-16	$93.10	$93.45	$93.10	$93.45	$93.45	163
2022-09-15	$94.37	$94.68	$94.37	$94.68	$94.68	394
2022-09-14	$95.11	$95.15	$94.94	$94.98	$94.98	18,114
2022-09-13	$95.28	$95.28	$95.28	$95.28	$95.28	81
2022-09-12	$98.63	$98.63	$98.63	$98.63	$98.63	114
2022-09-09	$97.75	$97.75	$97.75	$97.75	$97.75	57
2022-09-08	$96.24	$96.24	$96.24	$96.24	$96.24	20
2022-09-07	$93.82	$95.44	$93.82	$95.44	$95.44	332
2022-09-06	$93.31	$93.33	$93.31	$93.33	$93.33	683
2022-09-02	$93.80	$93.80	$93.80	$93.80	$93.80	66
2022-09-01	$94.23	$94.56	$94.23	$94.56	$94.56	150
2022-08-31	$95.09	$95.09	$95.09	$95.09	$95.09	94
2022-08-30	$95.87	$95.87	$95.73	$95.73	$95.73	170
2022-08-29	$96.89	$96.89	$96.89	$96.89	$96.89	43
2022-08-26	$98.51	$98.51	$97.63	$97.63	$97.63	170
2022-08-25	$100.63	$100.63	$100.63	$100.63	$100.63	38
2022-08-24	$99.34	$99.34	$99.34	$99.34	$99.34	28
2022-08-23	$98.95	$98.95	$98.95	$98.95	$98.95	10
2022-08-22	$99.65	$99.65	$99.09	$99.09	$99.09	581
2022-08-19	$101.19	$101.19	$101.19	$101.19	$101.19	76
2022-08-18	$102.68	$102.68	$102.68	$102.68	$102.68	65
2022-08-17	$102.21	$102.28	$102.21	$102.28	$102.28	172
2022-08-16	$103.38	$103.38	$103.38	$103.38	$103.38	203
2022-08-15	$102.91	$103.14	$102.91	$103.14	$103.14	356
2022-08-12	$102.62	$102.62	$102.61	$102.61	$102.61	271
2022-08-11	$101.00	$101.00	$100.81	$100.81	$100.81	1,059
2022-08-10	$100.44	$100.55	$100.42	$100.55	$100.55	1,142
2022-08-09	$98.38	$98.38	$98.19	$98.29	$98.29	249
2022-08-08	$99.17	$99.37	$99.17	$99.37	$99.37	289
2022-08-05	$98.65	$99.02	$98.65	$99.02	$99.02	446
2022-08-04	$98.55	$98.55	$98.45	$98.45	$98.45	114
2022-08-03	$98.48	$98.83	$98.48	$98.72	$98.72	689
2022-08-02	$97.44	$97.44	$97.44	$97.44	$97.44	139
2022-08-01	$98.03	$98.03	$98.03	$98.03	$98.03	106
2022-07-29	$97.63	$98.33	$97.53	$98.20	$98.20	576
2022-07-28	$97.10	$97.27	$97.10	$97.27	$97.27	286
2022-07-27	$96.26	$96.26	$96.26	$96.26	$96.26	78
2022-07-26	$94.28	$94.28	$94.28	$94.28	$94.28	152
2022-07-25	$94.21	$94.48	$94.21	$94.48	$94.48	224
2022-07-22	$93.63	$93.97	$93.63	$93.97	$93.97	1,630
2022-07-21	$94.25	$94.78	$94.11	$94.78	$94.78	1,998
2022-07-20	$93.95	$93.95	$93.95	$93.95	$93.95	4
2022-07-19	$93.03	$93.03	$93.03	$93.03	$93.03	46
2022-07-18	$91.46	$91.46	$90.09	$90.09	$90.09	1,828
2022-07-15	$90.60	$90.62	$90.55	$90.55	$90.55	1,286
2022-07-14	$88.77	$88.77	$88.77	$88.77	$88.77	18
2022-07-13	$89.94	$89.94	$89.71	$89.71	$89.71	117
2022-07-12	$90.97	$90.98	$90.05	$90.05	$90.05	6,173
2022-07-11	$90.60	$90.60	$90.60	$90.60	$90.60	8
2022-07-08	$91.88	$91.88	$91.88	$91.88	$91.88	12
2022-07-07	$92.04	$92.04	$92.04	$92.04	$92.04	151
2022-07-06	$90.46	$90.46	$90.46	$90.46	$90.46	33
2022-07-05	$90.43	$90.71	$90.43	$90.71	$90.71	299
2022-07-01	$90.67	$90.67	$90.67	$90.67	$90.67	26
2022-06-30	$88.93	$89.41	$88.93	$89.41	$89.41	520
2022-06-29	$89.80	$89.80	$89.80	$89.80	$89.80	5
2022-06-28	$90.59	$90.59	$90.59	$90.59	$90.29	14
2022-06-27	$92.08	$92.08	$92.08	$92.08	$91.77	5
2022-06-24	$91.32	$91.95	$91.19	$91.95	$91.64	622
2022-06-23	$89.19	$89.19	$89.19	$89.19	$88.89	40
2022-06-22	$88.44	$88.44	$88.44	$88.44	$88.15	32
2022-06-21	$88.49	$88.49	$88.22	$88.22	$87.92	1,121
2022-06-17	$86.65	$86.79	$86.65	$86.79	$86.50	197
2022-06-16	$86.47	$86.47	$85.59	$85.72	$85.43	629
2022-06-15	$89.46	$89.46	$89.42	$89.42	$89.12	263
2022-06-14	$89.37	$89.37	$88.20	$88.20	$87.90	818
2022-06-13	$89.10	$89.10	$88.56	$88.56	$88.27	367
2022-06-10	$92.19	$92.19	$92.19	$92.19	$91.88	103
2022-06-09	$96.00	$96.00	$94.80	$94.80	$94.48	473
2022-06-08	$96.65	$96.65	$96.65	$96.65	$96.33	15
2022-06-07	$98.05	$98.05	$98.05	$98.05	$97.72	59
2022-06-06	$96.73	$96.73	$96.73	$96.73	$96.41	47
2022-06-03	$96.43	$96.43	$96.43	$96.43	$96.11	22
2022-06-02	$97.38	$97.38	$97.38	$97.38	$97.06	90
2022-06-01	$95.21	$95.21	$95.21	$95.21	$94.89	45
2022-05-31	$96.07	$96.07	$96.07	$96.07	$95.75	62
2022-05-27	$96.50	$96.50	$96.50	$96.50	$96.18	49
2022-05-26	$93.42	$94.32	$93.42	$94.32	$94.00	823
2022-05-25	$92.48	$92.48	$92.48	$92.48	$92.17	68
2022-05-24	$91.47	$91.47	$91.47	$91.47	$91.17	3
2022-05-23	$92.62	$92.62	$92.33	$92.33	$92.02	719
2022-05-20	$91.50	$91.50	$91.41	$91.41	$91.10	295
2022-05-19	$91.25	$91.25	$91.25	$91.25	$90.95	29
2022-05-18	$91.15	$91.15	$91.15	$91.15	$90.85	16
2022-05-17	$94.38	$94.38	$94.38	$94.38	$94.07	6
2022-05-16	$91.80	$91.80	$91.80	$91.80	$91.50	14
2022-05-13	$92.15	$92.15	$92.15	$92.15	$91.84	75
2022-05-12	$90.08	$90.08	$90.08	$90.08	$89.78	44
2022-05-11	$89.41	$89.41	$89.41	$89.41	$89.11	46
2022-05-10	$90.35	$90.96	$90.35	$90.96	$90.66	475
2022-05-09	$91.53	$91.53	$91.53	$91.53	$91.23	30
2022-05-06	$94.30	$94.30	$94.30	$94.30	$93.99	24
2022-05-05	$95.58	$95.58	$95.58	$95.58	$95.26	111
2022-05-04	$99.24	$99.24	$99.24	$99.24	$98.91	11
2022-05-03	$96.79	$96.79	$96.79	$96.79	$96.47	12
2022-05-02	$96.01	$96.01	$96.01	$96.01	$95.69	56
2022-04-29	$95.44	$95.44	$95.44	$95.44	$95.12	83
2022-04-28	$98.26	$98.26	$98.22	$98.22	$97.89	169
2022-04-27	$96.69	$96.69	$96.69	$96.69	$96.37	10
2022-04-26	$96.96	$96.96	$96.96	$96.96	$96.64	60
2022-04-25	$99.28	$99.80	$97.83	$99.80	$99.46	1,660
2022-04-22	$100.95	$100.97	$99.40	$99.40	$99.06	2,183
2022-04-21	$104.02	$104.02	$102.43	$102.43	$102.09	114
2022-04-20	$104.22	$104.22	$104.22	$104.22	$103.87	17
2022-04-19	$103.27	$103.27	$103.27	$103.27	$102.92	29
2022-04-18	$100.87	$101.10	$100.87	$101.10	$100.76	402
2022-04-14	$102.15	$102.22	$102.06	$102.06	$101.72	473
2022-04-13	$103.09	$103.09	$103.09	$103.09	$102.74	12
2022-04-12	$103.20	$103.20	$101.70	$101.70	$101.36	773
2022-04-11	$102.47	$102.47	$101.93	$101.93	$101.59	244
2022-04-08	$104.02	$104.02	$103.15	$103.15	$102.81	1,546
2022-04-07	$103.81	$103.81	$103.81	$103.81	$103.47	6
2022-04-06	$103.67	$103.67	$103.67	$103.67	$103.33	9
2022-04-05	$104.73	$104.73	$104.57	$104.57	$104.22	103
2022-04-04	$105.87	$105.96	$105.87	$105.96	$105.60	342
2022-04-01	$105.72	$106.11	$105.72	$106.11	$105.76	470
2022-03-31	$106.54	$106.54	$105.24	$105.24	$104.88	478
2022-03-30	$107.47	$107.47	$106.17	$106.17	$105.82	550
2022-03-29	$107.46	$107.58	$107.46	$107.58	$107.22	320
2022-03-28	$104.89	$105.43	$104.83	$105.43	$105.08	6,982
2022-03-25	$105.40	$105.76	$105.40	$105.76	$105.41	280
2022-03-24	$104.63	$105.38	$104.63	$105.38	$105.02	199
2022-03-23	$104.82	$104.82	$104.50	$104.50	$104.15	245
2022-03-22	$106.54	$106.58	$106.38	$106.38	$106.03	1,210
2022-03-21	$105.20	$105.31	$105.20	$105.31	$104.96	311
2022-03-18	$105.04	$106.36	$104.98	$106.36	$105.77	309
2022-03-17	$105.13	$105.13	$105.13	$105.13	$104.55	79
2022-03-16	$102.45	$103.64	$102.45	$103.64	$103.07	1,210
2022-03-15	$101.03	$101.03	$101.03	$101.03	$100.48	183
2022-03-14	$99.75	$99.75	$99.75	$99.75	$99.21	77
2022-03-11	$100.81	$100.81	$100.81	$100.81	$100.26	216
2022-03-10	$102.13	$102.13	$102.13	$102.13	$101.57	48
2022-03-09	$102.45	$102.45	$102.45	$102.45	$101.89	60
2022-03-08	$100.19	$100.19	$99.77	$99.77	$99.22	163
2022-03-07	$100.29	$100.29	$100.29	$100.29	$99.74	44
2022-03-04	$102.71	$102.71	$102.71	$102.71	$102.15	69
2022-03-03	$103.98	$104.08	$103.98	$104.08	$103.51	526
2022-03-02	$104.74	$104.74	$104.74	$104.74	$104.16	12
2022-03-01	$102.05	$102.05	$102.05	$102.05	$101.50	11
2022-02-28	$104.69	$104.69	$103.88	$104.26	$103.69	881
2022-02-25	$104.42	$104.42	$104.42	$104.42	$103.85	147
2022-02-24	$101.94	$101.94	$101.94	$101.94	$101.39	46
2022-02-23	$100.98	$100.98	$100.52	$100.52	$99.97	110
2022-02-22	$102.23	$102.45	$102.09	$102.09	$101.53	540
2022-02-18	$103.55	$103.62	$102.98	$103.06	$102.50	616
2022-02-17	$103.66	$103.66	$103.66	$103.66	$103.10	23
2022-02-16	$105.32	$106.11	$105.32	$106.11	$105.53	897
2022-02-15	$105.74	$105.74	$105.74	$105.74	$105.16	139
2022-02-14	$103.56	$103.56	$103.56	$103.56	$102.99	40
2022-02-11	$105.78	$105.78	$104.17	$104.17	$103.60	346
2022-02-10	$105.48	$105.48	$105.48	$105.48	$104.90	17
2022-02-09	$106.90	$107.03	$106.90	$106.98	$106.40	4,488
2022-02-08	$105.20	$105.66	$105.20	$105.66	$105.08	353
2022-02-07	$103.96	$103.96	$103.96	$103.96	$103.39	186
2022-02-04	$104.01	$104.01	$104.01	$104.01	$103.44	163
2022-02-03	$105.16	$105.16	$103.83	$103.83	$103.26	291
2022-02-02	$105.35	$105.35	$105.35	$105.35	$104.77	34
2022-02-01	$105.70	$105.70	$105.70	$105.70	$105.12	180
2022-01-31	$103.35	$104.76	$103.35	$104.76	$104.18	153
2022-01-28	$99.95	$102.07	$99.95	$102.07	$101.51	1,821
2022-01-27	$100.91	$100.91	$100.68	$100.68	$100.13	207
2022-01-26	$104.94	$104.94	$102.45	$102.45	$101.89	696
2022-01-25	$103.75	$103.75	$103.75	$103.75	$103.18	261
2022-01-24	$101.50	$105.25	$101.50	$105.25	$104.67	625
2022-01-21	$104.82	$105.85	$103.79	$103.79	$103.22	3,323
2022-01-20	$107.72	$107.72	$105.25	$105.25	$104.67	1,040
2022-01-19	$106.84	$106.84	$106.84	$106.84	$106.25	30
2022-01-18	$109.17	$109.50	$108.35	$108.35	$107.76	6,013
2022-01-14	$110.90	$110.99	$110.90	$110.99	$110.38	355
2022-01-13	$111.16	$111.16	$111.16	$111.16	$110.55	57
2022-01-12	$112.38	$112.38	$112.16	$112.16	$111.55	283
2022-01-11	$111.83	$112.48	$111.83	$112.48	$111.86	258
2022-01-10	$111.59	$111.59	$111.59	$111.59	$110.98	42
2022-01-07	$113.06	$113.06	$112.34	$112.34	$111.73	1,149
2022-01-06	$113.68	$113.68	$113.29	$113.29	$112.67	489
2022-01-05	$112.99	$112.99	$112.99	$112.99	$112.37	112
2022-01-04	$115.71	$115.79	$115.33	$115.61	$114.98	1,206
2022-01-03	$115.65	$115.65	$115.08	$115.08	$114.45	538
2021-12-31	$115.28	$115.30	$114.96	$114.96	$114.33	558
2021-12-30	$114.90	$114.90	$114.90	$114.90	$114.28	95
2021-12-29	$114.96	$115.16	$114.96	$115.16	$114.52	378
2021-12-28	$114.89	$114.89	$114.89	$114.89	$114.26	296
2021-12-27	$114.50	$115.14	$114.50	$115.14	$114.51	2,195
2021-12-23	$114.45	$114.45	$114.45	$114.45	$113.35	40
2021-12-22	$113.23	$113.29	$112.80	$113.29	$112.20	1,574
2021-12-21	$111.93	$112.26	$111.92	$112.26	$111.18	2,219
2021-12-20	$109.12	$109.80	$109.12	$109.80	$108.74	657
2021-12-17	$111.97	$111.97	$111.46	$111.46	$110.38	1,585
2021-12-16	$113.66	$113.66	$111.76	$111.76	$110.68	1,620
2021-12-15	$112.43	$112.43	$112.43	$112.43	$111.34	76
2021-12-14	$110.79	$110.79	$110.79	$110.79	$109.72	11
2021-12-13	$111.93	$111.93	$111.93	$111.93	$110.86	99
2021-12-10	$112.78	$112.88	$112.78	$112.88	$111.79	167
2021-12-09	$112.84	$112.84	$112.84	$112.84	$111.76	31
2021-12-08	$114.36	$114.36	$114.36	$114.36	$113.26	266
2021-12-07	$114.04	$114.10	$113.58	$113.58	$112.49	326
2021-12-06	$112.05	$112.05	$111.75	$111.75	$110.67	575
2021-12-03	$109.76	$109.90	$109.76	$109.90	$108.84	449
2021-12-02	$111.34	$111.34	$111.34	$111.34	$110.27	190
2021-12-01	$111.97	$111.97	$108.66	$108.66	$107.61	2,699
2021-11-30	$110.05	$110.05	$110.05	$110.05	$108.99	189
2021-11-29	$112.70	$112.72	$112.70	$112.72	$111.64	396
2021-11-26	$112.41	$112.41	$112.41	$112.41	$111.33	170
2021-11-24	$116.43	$116.43	$116.43	$116.43	$115.31	21
2021-11-23	$116.43	$116.43	$116.43	$116.43	$115.31	299
2021-11-22	$116.39	$116.39	$116.39	$116.39	$115.27	159
2021-11-19	$116.52	$116.52	$116.52	$116.52	$115.40	79
2021-11-18	$118.04	$118.04	$117.30	$117.30	$116.17	431
2021-11-17	$117.78	$118.03	$117.78	$118.03	$116.89	152
2021-11-16	$118.88	$118.88	$118.88	$118.88	$117.73	136
2021-11-15	$118.48	$118.48	$118.48	$118.48	$117.34	138
2021-11-12	$118.98	$118.98	$118.98	$118.98	$117.84	249
2021-11-11	$118.92	$118.92	$118.76	$118.76	$117.62	242
2021-11-10	$118.42	$118.42	$118.42	$118.42	$117.28	103
2021-11-09	$119.05	$119.31	$119.03	$119.31	$118.16	813
2021-11-08	$119.56	$119.56	$119.56	$119.56	$118.41	165
2021-11-05	$119.35	$119.35	$119.35	$119.35	$118.20	31
2021-11-04	$117.95	$117.95	$117.95	$117.95	$116.81	57
2021-11-03	$118.19	$118.19	$118.19	$118.19	$117.05	56
2021-11-02	$116.63	$116.72	$116.63	$116.72	$115.59	904
2021-11-01	$116.83	$116.83	$116.83	$116.83	$115.70	60
2021-10-29	$115.24	$115.24	$115.24	$115.24	$114.13	330
2021-10-28	$114.93	$114.93	$114.93	$114.93	$113.83	81
2021-10-27	$115.00	$115.00	$113.18	$113.18	$112.09	365
2021-10-26	$115.28	$115.28	$115.28	$115.28	$114.17	215
2021-10-25	$115.31	$115.64	$115.31	$115.59	$114.48	1,887
2021-10-22	$115.28	$115.28	$115.23	$115.23	$114.12	392
2021-10-21	$115.00	$115.03	$115.00	$115.03	$113.92	937
2021-10-20	$114.38	$114.69	$114.38	$114.62	$113.52	1,871
2021-10-19	$113.87	$113.87	$113.87	$113.87	$112.77	267
2021-10-18	$113.17	$113.17	$113.17	$113.17	$112.08	174
2021-10-15	$113.95	$113.95	$113.37	$113.37	$112.27	657
2021-10-14	$113.10	$113.10	$113.10	$113.10	$112.01	177
2021-10-13	$111.54	$111.54	$111.19	$111.39	$110.32	5,630
2021-10-12	$111.51	$111.57	$111.19	$111.19	$110.12	2,728
2021-10-11	$112.08	$112.08	$110.93	$110.93	$109.86	507
2021-10-08	$111.94	$111.94	$111.74	$111.74	$110.66	248
2021-10-07	$112.83	$112.83	$112.19	$112.19	$111.11	368
2021-10-06	$109.72	$110.68	$109.72	$110.68	$109.61	1,651
2021-10-05	$111.06	$111.06	$111.06	$111.06	$109.99	113
2021-10-04	$111.46	$111.46	$110.21	$110.21	$109.14	2,463
2021-10-01	$110.03	$111.45	$110.03	$111.45	$110.38	2,177
2021-09-30	$110.55	$110.63	$109.79	$109.79	$108.73	1,856
2021-09-29	$111.31	$111.36	$110.92	$110.92	$109.86	909
2021-09-28	$111.74	$111.74	$110.91	$110.91	$109.84	601
2021-09-27	$113.44	$113.44	$113.07	$113.07	$111.98	325
2021-09-24	$112.13	$112.13	$112.13	$112.13	$111.05	189
2021-09-23	$112.45	$112.45	$112.41	$112.41	$111.04	200
2021-09-22	$110.59	$110.61	$110.49	$110.49	$109.14	944
2021-09-21	$110.32	$110.32	$109.18	$109.18	$107.85	2,498
2021-09-20	$109.87	$109.87	$109.14	$109.14	$107.81	424
2021-09-17	$111.29	$111.29	$111.29	$111.29	$109.93	40
2021-09-16	$112.47	$112.47	$111.10	$111.64	$110.28	873
2021-09-15	$111.75	$111.93	$111.75	$111.93	$110.57	333
2021-09-14	$111.61	$111.61	$110.87	$110.87	$109.52	959
2021-09-13	$112.00	$112.20	$112.00	$112.20	$110.83	222
2021-09-10	$111.96	$111.96	$111.96	$111.96	$110.60	130
2021-09-09	$113.07	$113.07	$112.85	$112.85	$111.47	263
2021-09-08	$113.02	$113.02	$112.83	$112.98	$111.60	914
2021-09-07	$113.61	$113.61	$113.61	$113.61	$112.22	159
2021-09-03	$114.57	$114.57	$114.57	$114.57	$113.17	115
2021-09-02	$115.16	$115.16	$115.16	$115.16	$113.76	112
2021-09-01	$114.38	$114.41	$114.33	$114.41	$113.02	1,017
2021-08-31	$114.31	$114.37	$114.31	$114.35	$112.96	719
2021-08-30	$114.51	$114.73	$114.26	$114.26	$112.87	2,033
2021-08-27	$114.67	$114.67	$114.67	$114.67	$113.27	131
2021-08-26	$113.68	$113.68	$112.52	$112.52	$111.15	898
2021-08-25	$113.26	$113.26	$113.26	$113.26	$111.88	28
2021-08-24	$112.35	$112.72	$112.35	$112.64	$111.26	397
2021-08-23	$112.07	$112.07	$112.07	$112.07	$110.70	324
2021-08-20	$110.80	$110.80	$110.80	$110.80	$109.45	13
2021-08-19	$109.30	$109.30	$109.30	$109.30	$107.97	145
2021-08-18	$110.05	$110.05	$110.05	$110.05	$108.70	136
2021-08-17	$110.71	$111.01	$110.71	$111.01	$109.66	216
2021-08-16	$112.00	$112.00	$111.96	$111.96	$110.59	322
2021-08-13	$112.03	$112.03	$112.03	$112.03	$110.66	36
2021-08-12	$112.52	$112.52	$112.52	$112.52	$111.15	131
2021-08-11	$111.96	$112.70	$111.96	$112.70	$111.32	287
2021-08-10	$112.00	$112.00	$112.00	$112.00	$110.63	27
2021-08-09	$111.58	$111.58	$111.58	$111.58	$110.21	36
2021-08-06	$112.12	$112.12	$112.12	$112.12	$110.75	147
2021-08-05	$111.12	$111.25	$111.12	$111.25	$109.89	335
2021-08-04	$110.62	$110.62	$110.05	$110.05	$108.71	454
2021-08-03	$110.00	$110.98	$110.00	$110.98	$109.63	1,977
2021-08-02	$110.27	$110.27	$110.27	$110.27	$108.93	368
2021-07-30	$110.59	$110.59	$110.59	$110.59	$109.24	40
2021-07-29	$110.94	$110.94	$110.94	$110.94	$109.59	56
2021-07-28	$110.03	$110.03	$110.02	$110.02	$108.68	313
2021-07-27	$109.16	$109.16	$109.16	$109.16	$107.83	22
2021-07-26	$109.74	$109.74	$109.74	$109.74	$108.40	95
2021-07-23	$109.56	$109.56	$109.56	$109.56	$108.22	76
2021-07-22	$108.79	$108.95	$108.78	$108.78	$107.45	314
2021-07-21	$109.78	$109.78	$109.78	$109.78	$108.44	6
2021-07-20	$108.50	$108.50	$108.50	$108.50	$107.18	35
2021-07-19	$105.31	$105.70	$105.31	$105.70	$104.41	950
2021-07-16	$107.80	$107.80	$107.80	$107.80	$106.48	97
2021-07-15	$109.12	$109.12	$108.62	$108.78	$107.45	788
2021-07-14	$108.93	$108.93	$108.93	$108.93	$107.60	20
2021-07-13	$109.98	$109.98	$109.67	$109.67	$108.33	395
2021-07-12	$111.08	$111.08	$111.08	$111.08	$109.72	273
2021-07-09	$110.52	$110.86	$110.46	$110.86	$109.51	1,612
2021-07-08	$108.46	$108.61	$108.46	$108.61	$107.28	490
2021-07-07	$109.82	$110.06	$109.73	$110.06	$108.72	1,570
2021-07-06	$110.72	$110.90	$109.83	$110.02	$108.68	1,145
2021-07-02	$111.29	$111.29	$111.29	$111.29	$109.93	190
2021-07-01	$111.00	$111.49	$111.00	$111.49	$110.13	378
2021-06-30	$110.78	$110.78	$110.72	$110.72	$109.37	302
2021-06-29	$110.46	$110.46	$110.46	$110.46	$109.11	81
2021-06-28	$110.96	$110.96	$110.96	$110.96	$109.28	225
2021-06-25	$112.23	$112.23	$111.96	$111.96	$110.26	335
2021-06-24	$111.03	$111.57	$111.03	$111.57	$109.88	199
2021-06-23	$110.41	$110.41	$110.41	$110.41	$108.73	117
2021-06-22	$110.20	$110.31	$110.20	$110.31	$108.64	635
2021-06-21	$110.20	$110.20	$110.20	$110.20	$108.53	263
2021-06-18	$108.77	$108.77	$108.03	$108.03	$106.39	547
2021-06-17	$110.11	$110.11	$109.48	$109.95	$108.29	691
2021-06-16	$111.36	$111.63	$111.36	$111.63	$109.94	332
2021-06-15	$111.72	$111.89	$111.72	$111.89	$110.20	613
2021-06-14	$111.52	$111.64	$111.50	$111.64	$109.95	1,538
2021-06-11	$111.75	$111.91	$111.75	$111.91	$110.21	255
2021-06-10	$111.75	$111.75	$111.18	$111.35	$109.66	845
2021-06-09	$112.06	$112.08	$111.41	$111.52	$109.82	3,964
2021-06-08	$111.23	$112.18	$111.23	$112.18	$110.48	1,001
2021-06-07	$112.11	$112.11	$111.31	$111.62	$109.92	482
2021-06-04	$111.14	$111.48	$111.14	$111.48	$109.79	972
2021-06-03	$110.63	$111.07	$110.63	$111.07	$109.38	520
2021-06-02	$111.56	$111.56	$111.15	$111.15	$109.46	653
2021-06-01	$111.40	$111.76	$111.40	$111.76	$110.07	1,373
2021-05-28	$111.78	$111.78	$110.63	$110.89	$109.21	2,777
2021-05-27	$110.71	$110.88	$110.71	$110.88	$109.19	133
2021-05-26	$109.26	$109.81	$109.15	$109.81	$108.14	316
2021-05-25	$110.29	$110.31	$109.00	$109.00	$107.35	2,958
2021-05-24	$110.59	$110.59	$109.76	$110.03	$108.36	1,622
2021-05-21	$109.78	$109.90	$109.78	$109.90	$108.24	304
2021-05-20	$109.00	$109.27	$109.00	$109.27	$107.61	218
2021-05-19	$108.54	$108.54	$108.54	$108.54	$106.89	312
2021-05-18	$109.42	$109.42	$109.42	$109.42	$107.76	139
2021-05-17	$110.37	$110.37	$110.09	$110.20	$108.52	1,800
2021-05-14	$110.09	$110.38	$110.05	$110.38	$108.70	387
2021-05-13	$108.68	$108.68	$108.32	$108.62	$106.97	653
2021-05-12	$108.75	$108.75	$106.68	$106.68	$105.06	398
2021-05-11	$108.28	$109.57	$108.28	$109.19	$107.53	593
2021-05-10	$111.54	$111.54	$110.05	$110.05	$108.38	1,193
2021-05-07	$110.93	$111.51	$110.93	$111.51	$109.82	2,122
2021-05-06	$109.55	$110.25	$109.55	$110.25	$108.57	389
2021-05-05	$110.37	$110.37	$109.41	$110.01	$108.34	2,200
2021-05-04	$109.64	$109.94	$109.44	$109.94	$108.27	1,116
2021-05-03	$110.74	$110.74	$110.52	$110.52	$108.84	1,301
2021-04-30	$109.67	$109.69	$109.67	$109.69	$108.03	1,729
2021-04-29	$110.44	$110.72	$110.42	$110.72	$109.04	616
2021-04-28	$110.35	$110.35	$110.26	$110.26	$108.59	5,540
2021-04-27	$110.08	$110.19	$110.08	$110.19	$108.52	220
2021-04-26	$110.13	$110.13	$110.13	$110.13	$108.46	940
2021-04-23	$109.68	$109.84	$109.60	$109.84	$108.17	1,026
2021-04-22	$108.20	$108.20	$108.20	$108.20	$106.55	103
2021-04-21	$108.29	$108.66	$108.29	$108.56	$106.92	1,281
2021-04-20	$107.71	$107.71	$106.69	$106.69	$105.07	636
2021-04-19	$108.05	$108.05	$108.05	$108.05	$106.41	135
2021-04-16	$108.63	$108.97	$108.63	$108.97	$107.32	268
2021-04-15	$108.21	$108.60	$108.21	$108.48	$106.83	1,111
2021-04-14	$107.82	$107.85	$107.82	$107.85	$106.21	857
2021-04-13	$107.26	$107.26	$107.26	$107.26	$105.64	98
2021-04-12	$107.65	$107.96	$107.65	$107.82	$106.18	1,727
2021-04-09	$107.85	$107.85	$107.85	$107.85	$106.22	6
2021-04-08	$107.28	$107.28	$107.28	$107.28	$105.65	22
2021-04-07	$108.03	$108.03	$106.59	$106.59	$104.97	416
2021-04-06	$108.02	$108.02	$107.73	$107.73	$106.10	2,434
2021-04-05	$108.03	$108.03	$108.03	$108.03	$106.39	127
2021-04-01	$106.31	$106.84	$106.31	$106.84	$105.22	2,180
2021-03-31	$106.00	$106.00	$105.77	$105.77	$104.16	205
2021-03-30	$105.07	$105.07	$105.07	$105.07	$103.47	63
2021-03-29	$104.59	$104.59	$104.59	$104.59	$103.01	178
2021-03-26	$105.98	$105.98	$105.98	$105.98	$104.38	359
2021-03-25	$102.08	$104.39	$102.08	$104.39	$102.80	403
2021-03-24	$104.30	$104.30	$102.82	$102.82	$101.26	217
2021-03-23	$104.88	$104.91	$103.44	$103.44	$101.87	2,280
2021-03-22	$107.05	$107.05	$106.07	$106.07	$104.46	391
2021-03-19	$107.61	$107.62	$107.20	$107.20	$105.29	1,315
2021-03-18	$107.36	$107.36	$107.36	$107.36	$105.45	106
2021-03-17	$108.12	$108.56	$108.12	$108.56	$106.63	338
2021-03-16	$108.55	$108.55	$108.45	$108.45	$106.52	365
2021-03-15	$108.95	$109.41	$108.88	$109.41	$107.47	787
2021-03-12	$108.92	$108.92	$108.92	$108.92	$106.99	192
2021-03-11	$107.91	$107.91	$107.69	$107.82	$105.90	736
2021-03-10	$106.77	$106.77	$106.77	$106.77	$104.88	149
2021-03-09	$105.26	$105.26	$105.26	$105.26	$103.39	62
2021-03-08	$104.83	$104.83	$104.83	$104.83	$102.97	163
2021-03-05	$103.55	$103.55	$103.55	$103.55	$101.71	120
2021-03-04	$103.05	$103.05	$100.97	$100.97	$99.18	1,054
2021-03-03	$103.25	$103.25	$103.25	$103.25	$101.42	5
2021-03-02	$103.56	$103.56	$103.56	$103.56	$101.72	114
2021-03-01	$104.38	$104.45	$104.29	$104.29	$102.44	1,486
2021-02-26	$102.08	$102.08	$101.79	$101.79	$99.98	1,601
2021-02-25	$102.56	$102.56	$102.47	$102.47	$100.65	144
2021-02-24	$103.55	$104.95	$103.55	$104.75	$102.89	742
2021-02-23	$103.25	$103.25	$103.25	$103.25	$101.41	38
2021-02-22	$103.37	$103.37	$103.37	$103.37	$101.53	346
2021-02-19	$103.08	$103.08	$103.08	$103.08	$101.25	106
2021-02-18	$101.86	$101.86	$101.86	$101.86	$100.05	97
2021-02-17	$102.65	$102.65	$102.65	$102.65	$100.83	85
2021-02-16	$102.86	$102.86	$102.86	$102.86	$101.03	29
2021-02-12	$102.87	$102.87	$102.87	$102.87	$101.04	14
2021-02-11	$102.23	$102.47	$102.18	$102.47	$100.65	3,801
2021-02-10	$102.41	$102.41	$102.41	$102.41	$100.59	200
2021-02-09	$102.68	$102.68	$102.68	$102.68	$100.85	104
2021-02-08	$102.32	$102.32	$102.32	$102.32	$100.50	135
2021-02-05	$100.52	$100.52	$100.52	$100.52	$98.73	79
2021-02-04	$99.69	$99.69	$99.66	$99.66	$97.88	202
2021-02-03	$98.14	$98.14	$98.14	$98.14	$96.40	38
2021-02-02	$98.04	$98.18	$98.03	$98.03	$96.29	521
2021-02-01	$94.93	$96.49	$94.93	$96.49	$94.78	455
2021-01-29	$96.01	$96.04	$94.56	$94.56	$92.88	4,793
2021-01-28	$96.75	$96.75	$96.23	$96.23	$94.52	314
2021-01-27	$95.53	$96.38	$95.21	$95.21	$93.52	1,008
2021-01-26	$98.49	$98.49	$97.90	$97.90	$96.16	756
2021-01-25	$98.83	$98.83	$98.83	$98.83	$97.07	72
2021-01-22	$98.65	$99.05	$98.65	$99.05	$97.29	220
2021-01-21	$98.77	$98.77	$98.77	$98.77	$97.01	92
2021-01-20	$99.26	$99.61	$99.26	$99.54	$97.77	1,534
2021-01-19	$99.01	$99.01	$98.93	$98.93	$97.17	171
2021-01-15	$98.28	$98.28	$98.28	$98.28	$96.54	55
2021-01-14	$99.01	$99.01	$99.01	$99.01	$97.25	89
2021-01-13	$98.09	$98.09	$98.09	$98.09	$96.34	209
2021-01-12	$98.42	$98.64	$98.30	$98.64	$96.88	1,331
2021-01-11	$97.66	$97.66	$97.40	$97.60	$95.87	353
2021-01-08	$97.72	$97.72	$96.64	$97.68	$95.94	939
2021-01-07	$98.14	$98.14	$97.62	$98.08	$96.33	613
2021-01-06	$97.17	$97.17	$97.08	$97.08	$95.36	381
2021-01-05	$93.87	$93.88	$93.71	$93.71	$92.05	908
2021-01-04	$92.51	$92.51	$92.51	$92.51	$90.87	185
2020-12-31	$94.09	$94.09	$94.09	$94.09	$92.42	48
2020-12-30	$93.63	$93.68	$93.63	$93.68	$92.01	253
2020-12-29	$92.96	$92.96	$92.81	$92.81	$91.16	333
2020-12-28	$93.95	$93.95	$93.93	$93.93	$92.26	652
2020-12-24	$93.88	$93.88	$93.41	$93.71	$92.05	734
2020-12-23	$94.30	$94.30	$94.16	$94.16	$91.97	386
2020-12-22	$93.38	$93.38	$93.34	$93.34	$91.17	351
2020-12-21	$93.12	$93.12	$93.12	$93.12	$90.96	40
2020-12-18	$93.90	$93.96	$93.90	$93.96	$91.78	478
2020-12-17	$93.96	$94.46	$93.96	$94.46	$92.26	1,056
2020-12-16	$93.76	$93.76	$93.76	$93.76	$91.58	102
2020-12-15	$94.14	$94.14	$94.00	$94.00	$91.81	656
2020-12-14	$93.26	$93.26	$92.23	$92.24	$90.09	15,489
2020-12-11	$92.37	$92.47	$92.03	$92.47	$90.32	3,496
2020-12-10	$92.60	$92.94	$92.50	$92.94	$90.78	1,056
2020-12-09	$92.64	$92.78	$92.64	$92.78	$90.62	226
2020-12-08	$92.83	$92.97	$92.83	$92.97	$90.81	601
2020-12-07	$92.35	$92.35	$92.35	$92.35	$90.20	89
2020-12-04	$92.48	$92.70	$92.48	$92.70	$90.55	334
2020-12-03	$90.69	$90.69	$90.69	$90.69	$88.58	76
2020-12-02	$90.41	$90.52	$90.41	$90.52	$88.42	130
2020-12-01	$90.38	$90.38	$90.38	$90.38	$88.28	26
2020-11-30	$89.52	$89.52	$89.28	$89.28	$87.20	851
2020-11-27	$90.88	$90.88	$90.88	$90.88	$88.77	37
2020-11-25	$91.01	$91.01	$90.86	$90.86	$88.74	125
2020-11-24	$91.20	$91.51	$91.20	$91.51	$89.38	389
2020-11-23	$89.50	$89.56	$89.50	$89.56	$87.48	133
2020-11-20	$88.48	$88.48	$88.48	$88.48	$86.42	8
2020-11-19	$88.51	$88.51	$88.51	$88.51	$86.45	52
2020-11-18	$89.04	$89.04	$88.45	$88.45	$86.40	233
2020-11-17	$89.39	$89.39	$89.39	$89.39	$87.31	50
2020-11-16	$89.30	$89.30	$89.30	$89.30	$87.22	22
2020-11-13	$87.40	$87.40	$87.40	$87.40	$85.37	64
2020-11-12	$86.38	$86.56	$85.62	$85.62	$83.62	733
2020-11-11	$87.06	$87.06	$87.06	$87.06	$85.03	10
2020-11-10	$86.00	$87.44	$86.00	$87.44	$85.41	166
2020-11-09	$86.08	$86.08	$86.08	$86.08	$84.08	165
2020-11-06	$82.30	$82.30	$82.30	$82.30	$80.39	783
2020-11-05	$82.62	$83.20	$82.62	$82.92	$80.99	783
2020-11-04	$81.81	$81.81	$81.07	$81.07	$79.18	161
2020-11-03	$81.13	$81.84	$81.13	$81.84	$79.93	1,092
2020-11-02	$79.65	$79.65	$79.49	$79.60	$77.74	1,423
2020-10-30	$77.80	$77.80	$77.70	$77.70	$75.89	300
2020-10-29	$78.58	$78.58	$78.58	$78.58	$76.75	5
2020-10-28	$77.85	$77.85	$77.56	$77.56	$75.75	552
2020-10-27	$79.74	$79.74	$79.74	$79.74	$77.89	10
2020-10-26	$80.75	$80.75	$80.75	$80.75	$78.87	66
2020-10-23	$82.52	$82.52	$82.52	$82.52	$80.60	6
2020-10-22	$82.05	$82.05	$82.05	$82.05	$80.14	67
2020-10-21	$81.08	$81.08	$81.08	$81.08	$79.19	4
2020-10-20	$81.31	$81.31	$81.31	$81.31	$79.42	18
2020-10-19	$81.80	$81.82	$80.84	$80.84	$78.96	1,289
2020-10-16	$82.02	$82.03	$81.91	$81.91	$80.01	347
2020-10-15	$81.86	$81.86	$81.86	$81.86	$79.96	3
2020-10-14	$81.79	$81.79	$81.38	$81.38	$79.49	265
2020-10-13	$81.70	$82.07	$81.70	$81.89	$79.99	17,659
2020-10-12	$82.71	$82.71	$82.71	$82.71	$80.78	124
2020-10-09	$82.15	$82.22	$82.00	$82.00	$80.09	7,354
2020-10-08	$81.63	$81.63	$81.63	$81.63	$79.73	6
2020-10-07	$80.26	$80.67	$80.26	$80.67	$78.79	462
2020-10-06	$79.30	$79.30	$79.30	$79.30	$77.45	219
2020-10-05	$79.36	$79.48	$79.36	$79.48	$77.63	264
2020-10-02	$77.96	$77.96	$77.96	$77.96	$76.15	6
2020-10-01	$77.07	$77.07	$77.07	$77.07	$75.28	5
2020-09-30	$76.64	$76.64	$76.64	$76.64	$74.86	18
2020-09-29	$76.32	$76.32	$76.32	$76.32	$74.54	30
2020-09-28	$76.78	$76.78	$76.61	$76.61	$74.83	112
2020-09-25	$73.51	$75.05	$73.51	$75.05	$73.30	156
2020-09-24	$74.19	$74.19	$74.19	$74.19	$72.46	156
2020-09-23	$74.13	$74.13	$74.13	$74.13	$72.40	31
2020-09-22	$75.85	$75.93	$75.85	$75.93	$74.17	177
2020-09-21	$75.19	$75.82	$75.19	$75.82	$74.06	319
2020-09-18	$78.54	$78.70	$78.54	$78.70	$76.55	469
2020-09-17	$79.18	$79.18	$79.18	$79.18	$77.02	123
2020-09-16	$79.59	$79.59	$79.59	$79.59	$77.42	140
2020-09-15	$79.72	$79.72	$79.17	$79.17	$77.01	159
2020-09-14	$79.22	$79.22	$79.22	$79.22	$77.06	10
2020-09-11	$77.66	$77.66	$77.66	$77.66	$75.54	7
2020-09-10	$77.82	$77.88	$77.82	$77.88	$75.76	620
2020-09-09	$79.00	$79.00	$78.81	$78.81	$76.66	104
2020-09-08	$77.93	$77.93	$77.93	$77.93	$75.81	14
2020-09-04	$79.59	$79.59	$79.59	$79.59	$77.42	46
2020-09-03	$81.18	$81.18	$79.52	$79.70	$77.53	252
2020-09-02	$80.90	$81.58	$80.90	$81.58	$79.35	212
2020-09-01	$80.32	$80.32	$80.32	$80.32	$78.12	196
2020-08-31	$80.09	$80.09	$80.09	$80.09	$77.91	8
2020-08-28	$80.82	$80.82	$80.82	$80.82	$78.61	79
2020-08-27	$80.29	$80.29	$80.29	$80.29	$78.10	8
2020-08-26	$79.73	$79.73	$79.73	$79.73	$77.56	19
2020-08-25	$80.57	$80.57	$80.10	$80.28	$78.09	1,452
2020-08-24	$80.17	$80.17	$80.17	$80.17	$77.98	8
2020-08-21	$78.98	$78.98	$78.98	$78.98	$76.83	17
2020-08-20	$79.45	$79.45	$79.45	$79.45	$77.28	10
2020-08-19	$79.88	$79.88	$79.88	$79.88	$77.70	113
2020-08-18	$80.03	$80.03	$80.03	$80.03	$77.84	34
2020-08-17	$80.86	$80.86	$80.86	$80.86	$78.66	108
2020-08-14	$81.01	$81.07	$80.95	$80.95	$78.74	625
2020-08-13	$80.95	$80.95	$80.95	$80.95	$78.74	76
2020-08-12	$81.72	$81.72	$81.40	$81.40	$79.18	197
2020-08-11	$81.90	$81.90	$81.08	$81.08	$78.87	108
2020-08-10	$81.01	$81.06	$81.01	$81.01	$78.80	289
2020-08-07	$80.08	$80.08	$80.08	$80.08	$77.90	62
2020-08-06	$78.73	$78.73	$78.70	$78.70	$76.55	116
2020-08-05	$78.69	$78.69	$78.69	$78.69	$76.54	12
2020-08-04	$77.65	$77.65	$77.65	$77.65	$75.53	5
2020-08-03	$77.22	$77.36	$77.22	$77.36	$75.24	1,457
2020-07-31	$77.43	$77.43	$75.86	$76.63	$74.54	1,929
2020-07-30	$77.34	$77.40	$77.31	$77.37	$75.25	709
2020-07-29	$77.67	$77.94	$77.67	$77.94	$75.81	289
2020-07-28	$76.43	$76.43	$76.43	$76.43	$74.35	5
2020-07-27	$76.82	$76.82	$76.82	$76.82	$74.73	25
2020-07-24	$76.58	$76.58	$76.58	$76.58	$74.49	13
2020-07-23	$77.32	$77.32	$77.32	$77.32	$75.21	199
2020-07-22	$77.03	$77.13	$77.03	$77.13	$75.02	143
2020-07-21	$76.73	$76.79	$76.73	$76.79	$74.69	1,300
2020-07-20	$75.77	$75.77	$75.77	$75.77	$73.70	106
2020-07-17	$76.42	$76.42	$76.42	$76.42	$74.33	5
2020-07-16	$76.04	$76.04	$76.04	$76.04	$73.97	69
2020-07-15	$76.29	$76.29	$76.29	$76.29	$74.21	32
2020-07-14	$74.00	$74.00	$74.00	$74.00	$71.98	1
2020-07-13	$74.50	$74.50	$73.16	$73.16	$71.16	204
2020-07-10	$73.46	$73.46	$73.46	$73.46	$71.46	104
2020-07-09	$71.98	$72.23	$71.98	$72.23	$70.26	600
2020-07-08	$73.18	$73.54	$73.01	$73.54	$71.54	1,036
2020-07-07	$74.03	$74.03	$73.41	$73.41	$71.40	400
2020-07-06	$74.87	$74.87	$74.87	$74.87	$72.83	884
2020-07-02	$75.14	$75.72	$74.17	$74.17	$72.15	742
2020-07-01	$74.36	$74.36	$74.08	$74.08	$72.05	800
2020-06-30	$74.73	$74.73	$74.73	$74.73	$72.69	0
2020-06-29	$73.49	$73.49	$73.49	$73.49	$71.48	18
2020-06-26	$72.50	$72.50	$72.00	$72.19	$69.88	1,000
2020-06-25	$72.40	$73.91	$72.40	$73.91	$71.54	1,447
2020-06-24	$72.90	$72.90	$72.86	$72.86	$70.53	100
2020-06-23	$75.71	$75.71	$75.43	$75.43	$73.02	1,200
2020-06-22	$75.27	$75.27	$75.27	$75.27	$72.86	304
2020-06-19	$75.20	$75.20	$75.20	$75.20	$72.79	66
2020-06-18	$76.04	$76.07	$75.69	$75.69	$73.27	2,100
2020-06-17	$76.61	$76.61	$75.90	$75.90	$73.47	200
2020-06-16	$78.26	$78.26	$76.94	$76.94	$74.48	42,000
2020-06-15	$73.11	$75.83	$73.11	$75.49	$73.07	13,028
2020-06-12	$74.37	$74.58	$74.02	$74.58	$72.19	300
2020-06-11	$76.18	$76.18	$73.20	$73.20	$70.85	1,600
2020-06-10	$79.23	$79.67	$78.97	$78.97	$76.44	500
2020-06-09	$81.09	$81.43	$81.09	$81.31	$78.70	42,400
2020-06-08	$82.91	$82.98	$82.91	$82.98	$80.33	100
2020-06-05	$81.29	$81.29	$81.18	$81.18	$78.58	1,000
2020-06-04	$77.01	$78.01	$77.01	$78.01	$75.51	175
2020-06-03	$78.08	$78.08	$77.74	$77.75	$75.26	2,200
2020-06-02	$75.61	$75.66	$75.55	$75.55	$73.13	500
2020-06-01	$74.98	$74.98	$74.98	$74.98	$72.58	8
2020-05-29	$73.44	$74.25	$73.44	$74.25	$71.88	1,100
2020-05-28	$75.53	$75.53	$74.73	$74.73	$72.33	300
2020-05-27	$75.18	$75.75	$75.18	$75.75	$73.32	612
2020-05-26	$73.77	$73.77	$73.49	$73.49	$71.14	970
2020-05-22	$70.96	$70.96	$70.96	$70.96	$68.69	26
2020-05-21	$70.62	$70.90	$70.62	$70.90	$68.63	345
2020-05-20	$70.81	$70.81	$70.81	$70.81	$68.54	170
2020-05-19	$69.27	$69.27	$69.27	$69.27	$67.06	66
2020-05-18	$70.46	$70.46	$70.46	$70.46	$68.21	32
2020-05-15	$66.33	$66.33	$66.33	$66.33	$64.21	6
2020-05-14	$64.85	$65.84	$64.85	$65.84	$63.73	426
2020-05-13	$65.45	$65.45	$65.45	$65.45	$63.35	27
2020-05-12	$67.85	$67.85	$67.85	$67.85	$65.68	160
2020-05-11	$70.67	$70.73	$70.34	$70.34	$68.08	1,900
2020-05-08	$68.55	$68.55	$68.55	$68.55	$66.35	4
2020-05-07	$69.00	$69.00	$68.55	$68.55	$66.35	112
2020-05-06	$67.96	$68.00	$67.55	$67.55	$65.38	300
2020-05-05	$69.58	$69.58	$68.60	$68.70	$66.50	2,500
2020-05-04	$68.29	$68.29	$68.29	$68.29	$66.10	149
2020-05-01	$68.00	$68.29	$68.00	$68.29	$66.10	800
2020-04-30	$73.26	$73.26	$73.26	$73.26	$70.91	60
2020-04-29	$71.95	$73.50	$71.95	$73.26	$70.91	1,400
2020-04-28	$69.45	$69.45	$69.45	$69.45	$67.23	9
2020-04-27	$69.07	$69.45	$69.07	$69.45	$67.23	300
2020-04-24	$67.01	$67.05	$66.82	$66.82	$64.68	500
2020-04-23	$65.64	$65.64	$65.64	$65.64	$63.54	95
2020-04-22	$65.63	$65.64	$65.62	$65.64	$63.54	440
2020-04-21	$66.41	$66.41	$66.41	$66.41	$64.28	222
2020-04-20	$67.35	$67.39	$66.41	$66.41	$64.28	300
2020-04-17	$67.09	$67.68	$67.09	$67.68	$65.51	300
2020-04-16	$65.15	$65.15	$65.15	$65.15	$63.06	90
2020-04-15	$65.09	$65.15	$65.09	$65.15	$63.06	200
2020-04-14	$66.64	$66.64	$66.64	$66.64	$64.51	97
2020-04-13	$67.48	$67.63	$66.64	$66.64	$64.51	700
2020-04-09	$68.52	$68.89	$68.52	$68.67	$66.47	700
2020-04-08	$64.80	$65.79	$64.80	$65.79	$63.68	300
2020-04-07	$64.88	$64.88	$63.18	$63.18	$61.16	800
2020-04-06	$61.92	$62.86	$61.92	$62.86	$60.85	400
2020-04-03	$57.83	$58.28	$57.83	$58.28	$56.41	700
2020-04-02	$59.05	$59.85	$59.05	$59.85	$57.94	27,200
2020-04-01	$59.35	$59.35	$58.46	$59.00	$57.11	1,400
2020-03-31	$63.17	$63.28	$62.31	$62.69	$60.69	2,700
2020-03-30	$62.06	$63.41	$62.06	$63.41	$61.38	298
2020-03-27	$63.29	$63.29	$61.75	$61.75	$59.78	800
2020-03-26	$62.69	$63.73	$62.69	$63.73	$61.69	1,000
2020-03-25	$59.94	$61.42	$59.72	$60.00	$58.08	700
2020-03-24	$57.17	$58.39	$56.76	$58.39	$56.52	1,400
2020-03-23	$54.32	$54.49	$53.76	$53.76	$52.04	900
2020-03-20	$58.90	$58.90	$55.62	$55.62	$53.56	372
2020-03-19	$58.00	$58.18	$58.00	$58.18	$56.02	1,400
2020-03-18	$57.21	$57.21	$54.45	$55.60	$53.54	1,448
2020-03-17	$58.62	$61.48	$58.62	$61.48	$59.20	803
2020-03-16	$58.58	$60.07	$58.37	$58.37	$56.21	5,700
2020-03-13	$64.46	$66.02	$63.87	$66.02	$63.58	2,923
2020-03-12	$64.96	$64.96	$62.12	$62.12	$59.82	225
2020-03-11	$69.07	$69.07	$69.07	$69.07	$66.51	128
2020-03-10	$70.53	$73.14	$70.53	$73.14	$70.43	268
2020-03-09	$73.00	$73.00	$70.98	$70.98	$68.36	500
2020-03-06	$76.43	$77.85	$76.43	$77.85	$74.97	365
2020-03-05	$79.20	$79.20	$79.20	$79.20	$76.27	53
2020-03-04	$82.33	$82.33	$82.33	$82.33	$79.29	18
2020-03-03	$81.41	$81.41	$79.22	$79.73	$76.78	539
2020-03-02	$78.98	$81.33	$78.98	$81.33	$78.31	769
2020-02-28	$77.82	$78.78	$77.82	$78.34	$75.44	2,142
2020-02-27	$81.77	$82.65	$80.28	$80.28	$77.31	8,503
2020-02-26	$84.93	$84.93	$83.26	$83.26	$80.18	4,575
2020-02-25	$84.16	$84.16	$84.16	$84.16	$81.05	165
2020-02-24	$86.98	$86.98	$86.98	$86.98	$83.76	55
2020-02-21	$89.44	$89.44	$89.44	$89.44	$86.13	13
2020-02-20	$90.22	$90.22	$90.15	$90.15	$86.81	300
2020-02-19	$89.99	$89.99	$89.93	$89.93	$86.60	100
2020-02-18	$89.78	$89.78	$89.56	$89.56	$86.25	246
2020-02-14	$89.74	$89.79	$89.74	$89.79	$86.47	298
2020-02-13	$89.77	$89.77	$89.77	$89.77	$86.45	48
2020-02-12	$89.69	$89.69	$89.69	$89.69	$86.37	38
2020-02-11	$89.31	$89.31	$89.31	$89.31	$86.01	81
2020-02-10	$88.24	$88.60	$88.24	$88.60	$85.32	500
2020-02-07	$88.15	$88.15	$88.15	$88.15	$84.89	7
2020-02-06	$88.97	$88.97	$88.97	$88.97	$85.68	68
2020-02-05	$89.32	$89.32	$89.25	$89.25	$85.94	506
2020-02-04	$88.01	$88.01	$88.01	$88.01	$84.75	83
2020-02-03	$87.34	$87.37	$87.06	$87.06	$83.84	600
2020-01-31	$86.87	$86.87	$86.40	$86.40	$83.20	400
2020-01-30	$88.10	$88.10	$88.10	$88.10	$84.84	38
2020-01-29	$88.03	$88.03	$88.03	$88.03	$84.77	77
2020-01-28	$88.53	$88.53	$88.53	$88.53	$85.25	27
2020-01-27	$87.45	$88.14	$87.45	$87.89	$84.64	314
2020-01-24	$89.33	$89.39	$88.94	$88.94	$85.64	3,500
2020-01-23	$89.93	$89.93	$89.93	$89.93	$86.60	22
2020-01-22	$90.11	$90.11	$89.91	$89.91	$86.58	1,738
2020-01-21	$90.25	$90.25	$89.95	$89.95	$86.62	431
2020-01-17	$90.58	$90.58	$90.55	$90.57	$87.22	3,300
2020-01-16	$90.42	$90.42	$90.42	$90.42	$87.07	2
2020-01-15	$89.39	$89.39	$89.39	$89.39	$86.08	8
2020-01-14	$89.21	$89.21	$89.07	$89.07	$85.77	755
2020-01-13	$89.06	$89.06	$89.06	$89.06	$85.76	16
2020-01-10	$88.85	$88.85	$88.51	$88.51	$85.23	100
2020-01-09	$88.99	$88.99	$88.82	$88.82	$85.54	600
2020-01-08	$88.59	$88.59	$88.59	$88.59	$85.31	78
2020-01-07	$88.57	$88.57	$88.54	$88.54	$85.26	500
2020-01-06	$88.41	$88.88	$88.41	$88.88	$85.59	129
2020-01-03	$88.69	$88.78	$88.69	$88.78	$85.49	200
2020-01-02	$88.70	$89.01	$88.70	$89.01	$85.71	200
2019-12-31	$89.11	$89.11	$89.11	$89.11	$85.81	303
2019-12-30	$89.07	$89.07	$88.83	$88.83	$85.54	231
2019-12-27	$88.98	$88.98	$88.98	$88.98	$85.69	125
2019-12-26	$89.35	$89.35	$89.25	$89.25	$85.94	300
2019-12-24	$89.16	$89.23	$89.16	$89.23	$85.93	200
2019-12-23	$89.36	$89.36	$89.00	$89.10	$85.80	11,241
2019-12-20	$89.07	$89.09	$89.07	$89.09	$85.80	300
2019-12-19	$88.85	$89.14	$88.85	$89.14	$85.38	500
2019-12-18	$88.84	$88.84	$88.84	$88.84	$85.08	163
2019-12-17	$88.70	$88.70	$88.69	$88.69	$84.94	200
2019-12-16	$88.49	$88.49	$88.49	$88.49	$84.75	203
2019-12-13	$87.83	$87.87	$87.83	$87.87	$84.16	400
2019-12-12	$88.35	$88.35	$88.35	$88.35	$84.62	174
2019-12-11	$87.41	$87.41	$87.41	$87.41	$83.72	3
2019-12-10	$87.32	$87.33	$87.27	$87.27	$83.58	600
2019-12-09	$86.90	$87.23	$86.90	$87.23	$83.54	953
2019-12-06	$86.92	$87.11	$86.83	$86.98	$83.30	900
2019-12-05	$85.99	$85.99	$85.99	$85.99	$82.35	62
2019-12-04	$85.80	$85.80	$85.80	$85.80	$82.18	214
2019-12-03	$85.10	$85.29	$85.10	$85.29	$81.69	300
2019-12-02	$85.61	$85.61	$85.61	$85.61	$82.00	60
2019-11-29	$86.70	$86.70	$86.47	$86.47	$82.82	200
2019-11-27	$86.63	$86.83	$86.57	$86.78	$83.11	1,100
2019-11-26	$86.38	$86.38	$86.29	$86.29	$82.65	600
2019-11-25	$85.93	$86.00	$85.93	$85.97	$82.33	600
2019-11-22	$84.91	$84.91	$84.91	$84.91	$81.32	84
2019-11-21	$84.69	$84.69	$84.69	$84.69	$81.12	85
2019-11-20	$85.22	$85.22	$85.03	$85.03	$81.44	170
2019-11-19	$85.01	$85.30	$85.01	$85.15	$81.55	300
2019-11-18	$84.74	$84.74	$84.74	$84.74	$81.16	22
2019-11-15	$84.98	$84.98	$84.98	$84.98	$81.39	100
2019-11-14	$84.61	$84.63	$84.61	$84.63	$81.05	100
2019-11-13	$84.54	$84.54	$84.54	$84.54	$80.97	39
2019-11-12	$84.60	$84.62	$84.60	$84.62	$81.04	300
2019-11-11	$84.50	$84.59	$84.50	$84.53	$80.96	1,377
2019-11-08	$84.75	$84.75	$84.75	$84.75	$81.17	31
2019-11-07	$84.99	$84.99	$84.66	$84.66	$81.08	200
2019-11-06	$84.61	$84.61	$84.45	$84.56	$80.99	300
2019-11-05	$84.82	$84.82	$84.73	$84.73	$81.15	316
2019-11-04	$84.77	$84.78	$84.77	$84.78	$81.19	600
2019-11-01	$84.39	$84.39	$84.39	$84.39	$80.83	3
2019-10-31	$83.48	$83.48	$83.48	$83.48	$79.95	52
2019-10-30	$84.02	$84.02	$84.02	$84.02	$80.47	2
2019-10-29	$84.32	$84.32	$84.14	$84.14	$80.59	700
2019-10-28	$83.78	$83.83	$83.71	$83.71	$80.18	300
2019-10-25	$83.24	$83.41	$83.24	$83.26	$79.75	400
2019-10-24	$83.06	$83.06	$83.06	$83.06	$79.55	67
2019-10-23	$83.10	$83.12	$83.10	$83.12	$79.61	100
2019-10-22	$83.14	$83.14	$82.88	$82.88	$79.38	200
2019-10-21	$83.17	$83.27	$83.14	$83.16	$79.65	600
2019-10-18	$82.47	$82.52	$82.47	$82.52	$79.03	200
2019-10-17	$82.47	$82.47	$82.47	$82.47	$78.99	114
2019-10-16	$81.91	$82.06	$81.86	$81.86	$78.40	500
2019-10-15	$82.05	$82.05	$81.83	$81.87	$78.41	700
2019-10-14	$81.25	$81.25	$81.25	$81.25	$77.82	6
2019-10-11	$81.60	$81.60	$81.60	$81.60	$78.16	114
2019-10-10	$80.47	$80.47	$80.47	$80.47	$77.07	182
2019-10-09	$80.16	$80.16	$80.16	$80.16	$76.78	34
2019-10-08	$79.97	$79.97	$79.72	$79.72	$76.36	200
2019-10-07	$81.17	$81.17	$81.13	$81.13	$77.70	400
2019-10-04	$81.27	$81.27	$81.27	$81.27	$77.84	52
2019-10-03	$79.72	$80.33	$79.52	$80.33	$76.93	644
2019-10-02	$80.11	$80.11	$80.11	$80.11	$76.73	42
2019-10-01	$82.40	$82.51	$81.12	$81.12	$77.69	300
2019-09-30	$82.68	$82.68	$82.60	$82.60	$79.11	110
2019-09-27	$82.98	$82.98	$82.12	$82.38	$78.90	1,203
2019-09-26	$83.11	$83.11	$82.76	$82.92	$79.42	400
2019-09-25	$83.53	$83.53	$83.53	$83.53	$80.00	9
2019-09-24	$83.44	$83.45	$82.67	$82.78	$79.28	1,300
2019-09-23	$83.80	$83.92	$83.80	$83.83	$80.29	400
2019-09-20	$84.27	$84.27	$83.95	$83.95	$80.40	369
2019-09-19	$84.73	$84.73	$84.06	$84.06	$80.51	971
2019-09-18	$84.30	$84.30	$84.30	$84.30	$80.74	17
2019-09-17	$84.39	$84.54	$84.39	$84.52	$80.95	300
2019-09-16	$84.59	$84.59	$84.59	$84.59	$81.01	64
2019-09-13	$84.93	$84.93	$84.79	$84.79	$80.99	300
2019-09-12	$84.69	$84.69	$84.69	$84.69	$80.89	98
2019-09-11	$84.50	$84.52	$84.50	$84.52	$80.73	500
2019-09-10	$82.49	$83.17	$82.25	$83.17	$79.44	661
2019-09-09	$82.57	$82.57	$82.57	$82.57	$78.87	47
2019-09-06	$82.30	$82.30	$82.02	$82.02	$78.34	807
2019-09-05	$82.13	$82.13	$82.00	$82.00	$78.33	100
2019-09-04	$80.70	$80.81	$80.68	$80.78	$77.16	4,100
2019-09-03	$79.91	$80.03	$79.91	$80.03	$76.44	500
2019-08-30	$80.76	$80.91	$80.71	$80.91	$77.28	2,161
2019-08-29	$80.38	$80.85	$80.38	$80.80	$77.18	438
2019-08-28	$79.71	$79.71	$79.71	$79.71	$76.14	86
2019-08-27	$79.01	$79.07	$79.01	$79.07	$75.52	276
2019-08-26	$79.43	$79.66	$79.43	$79.66	$76.09	308
2019-08-23	$78.84	$78.84	$78.84	$78.84	$75.30	70
2019-08-22	$81.29	$81.29	$81.29	$81.29	$77.64	12
2019-08-21	$81.39	$81.39	$81.33	$81.39	$77.74	229
2019-08-20	$80.92	$80.93	$80.81	$80.81	$77.19	414
2019-08-19	$81.48	$81.48	$81.48	$81.48	$77.82	39
2019-08-16	$80.40	$80.60	$80.40	$80.60	$76.99	2,965
2019-08-15	$79.15	$79.18	$79.15	$79.18	$75.62	512
2019-08-14	$79.77	$79.78	$79.18	$79.18	$75.63	30,713
2019-08-13	$81.17	$81.17	$81.17	$81.17	$77.53	75
2019-08-12	$80.59	$80.59	$80.31	$80.31	$76.71	2,001
2019-08-09	$81.08	$81.34	$81.08	$81.29	$77.65	2,559
2019-08-08	$82.06	$82.06	$81.94	$81.94	$78.26	173
2019-08-07	$80.35	$80.35	$80.35	$80.35	$76.75	96
2019-08-06	$80.00	$80.32	$79.49	$80.32	$76.72	947
2019-08-05	$79.96	$79.96	$79.46	$79.54	$75.98	1,862
2019-08-02	$81.89	$81.89	$81.89	$81.89	$78.22	208
2019-08-01	$83.75	$83.75	$82.68	$82.68	$78.97	222
2019-07-31	$84.54	$84.54	$83.82	$83.82	$80.06	787
2019-07-30	$84.29	$84.29	$84.29	$84.29	$80.51	602
2019-07-29	$83.96	$83.96	$83.76	$83.87	$80.10	15,611
2019-07-26	$83.89	$84.36	$83.89	$84.36	$80.58	843
2019-07-25	$83.72	$83.72	$83.51	$83.51	$79.77	143
2019-07-24	$84.29	$84.29	$84.29	$84.29	$80.51	148
2019-07-23	$83.03	$83.29	$83.03	$83.29	$79.55	103
2019-07-22	$82.80	$82.80	$82.72	$82.72	$79.01	145
2019-07-19	$83.27	$83.27	$82.90	$82.90	$79.18	1,097
2019-07-18	$83.25	$83.25	$83.18	$83.18	$79.45	370
2019-07-17	$83.03	$83.03	$83.03	$83.03	$79.31	42
2019-07-16	$83.60	$83.60	$83.60	$83.60	$79.85	4
2019-07-15	$83.60	$83.60	$83.51	$83.51	$79.76	1,638
2019-07-12	$83.87	$83.87	$83.87	$83.87	$80.11	19
2019-07-11	$83.21	$83.21	$83.21	$83.21	$79.48	37
2019-07-10	$83.53	$83.53	$83.43	$83.43	$79.68	187
2019-07-09	$83.05	$83.35	$83.05	$83.35	$79.61	307
2019-07-08	$83.60	$83.60	$83.34	$83.34	$79.60	271
2019-07-05	$83.82	$83.82	$83.82	$83.82	$80.06	36
2019-07-03	$83.39	$83.70	$83.39	$83.70	$79.95	154
2019-07-02	$82.83	$83.03	$82.77	$83.03	$79.30	770
2019-07-01	$83.41	$83.41	$83.19	$83.19	$79.45	676
2019-06-28	$82.19	$82.75	$82.19	$82.75	$79.04	181
2019-06-27	$81.50	$81.64	$81.50	$81.64	$77.98	486
2019-06-26	$80.70	$80.70	$80.70	$80.70	$77.08	40
2019-06-25	$81.03	$81.03	$81.03	$81.03	$77.40	19
2019-06-24	$82.01	$82.01	$81.36	$81.36	$77.71	315
2019-06-21	$81.93	$82.02	$81.93	$82.02	$78.34	967
2019-06-20	$82.85	$82.85	$82.50	$82.71	$78.77	916
2019-06-19	$81.82	$82.12	$81.82	$82.12	$78.22	504
2019-06-18	$81.36	$82.11	$81.36	$81.76	$77.87	782
2019-06-17	$81.14	$81.17	$80.97	$80.97	$77.11	3,560
2019-06-14	$80.88	$81.13	$80.85	$80.99	$77.14	1,849
2019-06-13	$81.22	$81.22	$81.22	$81.22	$77.36	184
2019-06-12	$80.71	$80.71	$80.71	$80.71	$76.87	53
2019-06-11	$81.11	$81.11	$80.59	$80.73	$76.89	665
2019-06-10	$80.97	$80.97	$80.97	$80.97	$77.12	2
2019-06-07	$80.41	$80.65	$80.41	$80.61	$76.78	307
2019-06-06	$79.72	$80.01	$79.67	$80.01	$76.20	1,408
2019-06-05	$79.99	$80.07	$79.99	$80.07	$76.26	267
2019-06-04	$79.71	$79.71	$79.71	$79.71	$75.92	1
2019-06-03	$78.03	$78.03	$78.03	$78.03	$74.32	88
2019-05-31	$77.94	$77.94	$77.70	$77.70	$74.01	443
2019-05-30	$78.55	$78.55	$78.51	$78.52	$74.79	708
2019-05-29	$78.66	$78.66	$78.66	$78.66	$74.92	40
2019-05-28	$79.21	$79.21	$79.21	$79.21	$75.44	1
2019-05-24	$79.75	$79.75	$79.75	$79.75	$75.96	2
2019-05-23	$79.24	$79.24	$79.24	$79.24	$75.47	53
2019-05-22	$80.63	$80.63	$80.58	$80.58	$76.75	406
2019-05-21	$80.90	$80.90	$80.90	$80.90	$77.06	17
2019-05-20	$79.99	$80.16	$79.99	$80.16	$76.35	122
2019-05-17	$80.56	$80.56	$80.56	$80.56	$76.73	219
2019-05-16	$81.46	$81.46	$81.19	$81.19	$77.33	219
2019-05-15	$80.62	$80.62	$80.62	$80.62	$76.79	181
2019-05-14	$80.40	$80.40	$80.40	$80.40	$76.57	21
2019-05-13	$80.50	$80.50	$79.67	$79.67	$75.88	268
2019-05-10	$81.40	$81.59	$81.40	$81.59	$77.71	260
2019-05-09	$81.35	$81.35	$81.34	$81.34	$77.47	175
2019-05-08	$81.41	$81.41	$81.41	$81.41	$77.54	45
2019-05-07	$81.83	$81.83	$81.83	$81.83	$77.93	101
2019-05-06	$82.85	$83.28	$82.82	$83.28	$79.31	1,964
2019-05-03	$82.48	$83.28	$82.46	$83.28	$79.32	296
2019-05-02	$81.89	$81.89	$81.89	$81.89	$78.00	6
2019-05-01	$82.41	$82.41	$81.88	$81.88	$77.98	1,465
2019-04-30	$82.38	$82.59	$82.38	$82.59	$78.66	1,425
2019-04-29	$82.45	$82.72	$82.45	$82.60	$78.67	546
2019-04-26	$82.05	$82.24	$82.04	$82.24	$78.33	584
2019-04-25	$81.60	$81.62	$81.60	$81.62	$77.74	143
2019-04-24	$82.17	$82.17	$82.01	$82.01	$78.11	210
2019-04-23	$81.98	$81.98	$81.90	$81.90	$78.01	132
2019-04-22	$81.17	$81.17	$80.87	$80.87	$77.02	218
2019-04-18	$80.88	$81.24	$80.88	$81.22	$77.35	909
2019-04-17	$81.23	$81.23	$81.23	$81.23	$77.36	181
2019-04-16	$81.98	$81.99	$81.89	$81.89	$78.00	569
2019-04-15	$81.89	$81.89	$81.70	$81.78	$77.89	362
2019-04-12	$81.84	$82.03	$81.84	$82.03	$78.12	236
2019-04-11	$81.77	$81.77	$81.54	$81.58	$77.70	3,053
2019-04-10	$81.59	$81.59	$81.50	$81.50	$77.62	835
2019-04-09	$80.80	$80.80	$80.71	$80.71	$76.87	109
2019-04-08	$81.26	$81.60	$81.26	$81.60	$77.72	153
2019-04-05	$81.56	$81.66	$81.52	$81.66	$77.78	1,641
2019-04-04	$80.98	$81.08	$80.98	$81.08	$77.22	21,408
2019-04-03	$80.91	$81.02	$80.80	$80.80	$76.95	655
2019-04-02	$80.52	$80.52	$80.52	$80.52	$76.69	73
2019-04-01	$80.64	$80.64	$80.64	$80.64	$76.80	29
2019-03-29	$79.64	$79.64	$79.57	$79.57	$75.79	461
2019-03-28	$79.34	$79.34	$79.16	$79.34	$75.57	374
2019-03-27	$78.69	$78.85	$78.66	$78.85	$75.10	500
2019-03-26	$79.05	$79.05	$79.05	$79.05	$75.29	204
2019-03-25	$77.93	$78.35	$77.93	$78.35	$74.63	496
2019-03-22	$78.55	$78.55	$78.17	$78.17	$74.45	251
2019-03-21	$80.30	$80.46	$80.27	$80.27	$76.45	1,742
2019-03-20	$80.11	$80.11	$79.95	$79.95	$75.86	3,121
2019-03-19	$80.48	$80.48	$80.48	$80.48	$76.37	76
2019-03-18	$80.93	$80.93	$80.93	$80.93	$76.79	122
2019-03-15	$80.58	$80.70	$80.43	$80.43	$76.32	412
2019-03-14	$80.14	$80.14	$80.14	$80.14	$76.04	12
2019-03-13	$80.29	$80.48	$80.29	$80.31	$76.20	1,228
2019-03-12	$80.01	$80.01	$79.81	$79.81	$75.73	1,704
2019-03-11	$79.25	$79.62	$79.25	$79.62	$75.55	632
2019-03-08	$78.59	$78.59	$78.59	$78.59	$74.57	25
2019-03-07	$79.03	$79.03	$78.81	$78.81	$74.78	141
2019-03-06	$80.25	$80.25	$79.50	$79.50	$75.44	781
2019-03-05	$80.86	$80.88	$80.63	$80.63	$76.50	577
2019-03-04	$81.60	$81.60	$80.99	$80.99	$76.85	1,934
2019-03-01	$81.38	$81.50	$80.93	$81.48	$77.31	1,818
2019-02-28	$80.80	$81.08	$80.80	$80.85	$76.72	721
2019-02-27	$80.85	$81.03	$80.85	$81.00	$76.86	1,388
2019-02-26	$81.14	$81.14	$81.07	$81.07	$76.93	519
2019-02-25	$81.88	$81.93	$81.38	$81.39	$77.23	3,256
2019-02-22	$81.18	$81.42	$81.18	$81.41	$77.25	1,968
2019-02-21	$80.91	$80.91	$80.77	$80.83	$76.70	1,511
2019-02-20	$80.69	$81.07	$80.69	$81.00	$76.86	3,229
2019-02-19	$80.37	$80.82	$80.37	$80.65	$76.53	6,435
2019-02-15	$79.78	$80.33	$79.78	$80.33	$76.22	2,838
2019-02-14	$79.16	$79.39	$79.08	$79.08	$75.04	884
2019-02-13	$78.97	$79.20	$78.97	$79.20	$75.15	822
2019-02-12	$78.71	$78.84	$78.71	$78.83	$74.80	458
2019-02-11	$77.72	$77.99	$77.72	$77.99	$74.00	1,549
2019-02-08	$77.09	$77.53	$77.07	$77.53	$73.57	885
2019-02-07	$77.25	$77.49	$77.25	$77.45	$73.49	1,062
2019-02-06	$77.92	$78.01	$77.92	$77.93	$73.95	2,425
2019-02-05	$77.91	$77.92	$77.90	$77.90	$73.92	394
2019-02-04	$77.27	$77.67	$77.27	$77.67	$73.70	1,746
2019-02-01	$76.98	$77.11	$76.91	$77.11	$73.17	608
2019-01-31	$76.27	$76.80	$76.27	$76.80	$72.87	659
2019-01-30	$75.92	$76.49	$75.92	$76.19	$72.30	754
2019-01-29	$75.63	$75.63	$75.55	$75.55	$71.68	102
2019-01-28	$75.48	$75.48	$75.48	$75.48	$71.62	57
2019-01-25	$75.96	$75.96	$75.89	$75.89	$72.01	103
2019-01-24	$75.20	$75.20	$75.20	$75.20	$71.36	2
2019-01-23	$74.84	$74.84	$74.84	$74.84	$71.02	7
2019-01-22	$75.78	$75.78	$74.85	$75.00	$71.17	3,015
2019-01-18	$75.96	$76.17	$75.93	$76.00	$72.12	1,246
2019-01-17	$74.64	$75.14	$74.64	$75.08	$71.24	2,502
2019-01-16	$74.39	$74.58	$74.39	$74.51	$70.70	4,763
2019-01-15	$73.89	$73.89	$73.89	$73.89	$70.11	1,274
2019-01-14	$73.31	$73.68	$73.31	$73.41	$69.65	1,323
2019-01-11	$73.53	$73.92	$73.53	$73.92	$70.14	1,716
2019-01-10	$73.01	$73.83	$73.01	$73.83	$70.06	2,358
2019-01-09	$73.29	$73.58	$73.29	$73.39	$69.64	1,459
2019-01-08	$72.54	$72.98	$72.22	$72.98	$69.25	1,212
2019-01-07	$71.39	$72.24	$71.39	$72.07	$68.38	605
2019-01-04	$69.73	$71.22	$69.73	$71.22	$67.58	1,198
2019-01-03	$68.88	$68.91	$68.88	$68.91	$65.39	581
2019-01-02	$69.01	$69.84	$69.01	$69.84	$66.27	215
2018-12-31	$69.63	$69.65	$69.06	$69.48	$65.92	13,532
2018-12-28	$68.98	$69.82	$68.98	$69.06	$65.53	724
2018-12-27	$67.06	$68.55	$66.81	$68.55	$65.05	807
2018-12-26	$66.11	$68.53	$65.58	$68.53	$65.03	3,083
2018-12-24	$66.31	$66.69	$65.86	$65.86	$62.49	2,008
2018-12-21	$68.85	$68.85	$67.16	$67.26	$63.82	8,959
2018-12-20	$69.55	$69.55	$68.03	$68.49	$64.99	2,914
2018-12-19	$71.01	$71.01	$69.67	$69.67	$66.11	1,059
2018-12-18	$71.86	$71.86	$71.24	$71.24	$67.21	433
2018-12-17	$72.83	$72.83	$71.17	$71.17	$67.14	319
2018-12-14	$73.33	$73.57	$72.81	$72.81	$68.70	911
2018-12-13	$73.88	$73.88	$73.88	$73.88	$69.70	2
2018-12-12	$74.56	$74.56	$74.56	$74.56	$70.34	97
2018-12-11	$75.11	$75.11	$73.59	$73.89	$69.71	2,859
2018-12-10	$74.18	$74.18	$74.18	$74.18	$69.99	1,241
2018-12-07	$75.61	$75.61	$74.45	$74.45	$70.24	397
2018-12-06	$75.02	$75.67	$75.02	$75.67	$71.39	2,069
2018-12-04	$78.64	$78.64	$78.64	$78.64	$74.19	318
2018-12-03	$78.40	$78.40	$78.40	$78.40	$73.97	235
2018-11-30	$77.91	$78.22	$77.73	$78.22	$73.80	3,921
2018-11-29	$77.79	$77.79	$77.79	$77.79	$73.39	184
2018-11-28	$76.10	$77.84	$76.10	$77.84	$73.44	907
2018-11-27	$76.26	$76.26	$76.26	$76.26	$71.95	95
2018-11-26	$76.50	$76.50	$76.50	$76.50	$72.17	176
2018-11-23	$76.21	$76.24	$76.21	$76.24	$71.93	309
2018-11-21	$76.45	$76.45	$76.45	$76.45	$72.13	291
2018-11-20	$75.50	$75.50	$75.50	$75.50	$71.23	389
2018-11-19	$77.70	$77.70	$77.70	$77.70	$73.31	312
2018-11-16	$77.69	$77.91	$77.69	$77.91	$73.50	311
2018-11-15	$76.35	$76.35	$76.35	$76.35	$72.03	1,077
2018-11-14	$77.71	$77.71	$76.68	$76.68	$72.34	946
2018-11-13	$78.51	$78.51	$78.51	$78.51	$74.07	59
2018-11-12	$78.51	$78.51	$78.51	$78.51	$74.07	153
2018-11-09	$79.00	$79.00	$78.10	$78.51	$74.07	2,023
2018-11-08	$79.63	$79.63	$79.36	$79.36	$74.87	475
2018-11-07	$78.78	$78.78	$78.78	$78.78	$74.32	453
2018-11-06	$77.57	$77.57	$77.57	$77.57	$73.18	196
2018-11-05	$77.57	$77.57	$77.57	$77.57	$73.18	7
2018-11-02	$77.57	$77.57	$77.57	$77.57	$73.18	243
2018-11-01	$76.38	$76.38	$76.38	$76.38	$72.06	55
2018-10-31	$76.60	$76.89	$76.37	$76.38	$72.06	4,685
2018-10-30	$75.17	$75.33	$75.17	$75.33	$71.07	14,072
2018-10-29	$76.17	$76.17	$75.96	$76.02	$71.72	368
2018-10-26	$74.77	$74.88	$73.97	$74.85	$70.62	3,520
2018-10-25	$75.02	$75.28	$75.01	$75.27	$71.01	3,275
2018-10-24	$75.32	$75.32	$74.75	$74.75	$70.52	4,273
2018-10-23	$75.94	$75.94	$75.35	$75.69	$71.40	1,313
2018-10-22	$77.28	$77.28	$77.28	$77.28	$72.91	405
2018-10-19	$78.20	$78.20	$77.47	$77.51	$73.12	1,668
2018-10-18	$78.72	$78.75	$77.85	$77.99	$73.58	25,142
2018-10-17	$78.95	$78.95	$78.95	$78.95	$74.48	262
2018-10-16	$77.74	$79.25	$77.58	$79.25	$74.77	1,815
2018-10-15	$77.25	$77.95	$77.24	$77.82	$73.42	3,166
2018-10-12	$78.37	$78.37	$76.79	$77.07	$72.71	15,281
2018-10-11	$78.98	$78.98	$77.31	$77.31	$72.94	4,448
2018-10-10	$80.80	$80.80	$79.01	$79.01	$74.54	7,617
2018-10-09	$81.55	$81.55	$81.32	$81.32	$76.72	673
2018-10-08	$81.12	$81.31	$81.04	$81.04	$76.46	1,639
2018-10-05	$81.21	$81.21	$81.18	$81.18	$76.59	753
2018-10-04	$82.67	$82.67	$82.67	$82.67	$77.99	93
2018-10-03	$82.80	$82.80	$82.80	$82.80	$78.12	76
2018-10-02	$82.94	$82.94	$82.50	$82.50	$77.83	1,354
2018-10-01	$83.77	$83.77	$83.77	$83.77	$79.03	99
2018-09-28	$83.04	$83.04	$83.04	$83.04	$78.34	78
2018-09-27	$83.97	$83.97	$83.97	$83.97	$79.22	108
2018-09-26	$83.97	$83.97	$83.97	$83.97	$79.22	400
2018-09-25	$84.21	$84.21	$84.21	$84.21	$79.19	183
2018-09-24	$83.90	$83.90	$83.90	$83.90	$78.90	377
2018-09-21	$84.70	$84.70	$84.70	$84.70	$79.65	361
2018-09-20	$84.52	$84.52	$84.49	$84.49	$79.46	300
2018-09-19	$84.48	$84.48	$84.11	$84.15	$79.14	1,493
2018-09-18	$84.20	$84.43	$84.20	$84.43	$79.40	1,432
2018-09-17	$84.01	$84.01	$84.01	$84.01	$79.00	147
2018-09-14	$84.39	$84.67	$84.39	$84.67	$79.63	699
2018-09-13	$84.42	$84.42	$84.42	$84.42	$79.39	946
2018-09-12	$84.30	$84.30	$84.30	$84.30	$79.28	92
2018-09-11	$84.19	$84.27	$84.00	$84.25	$79.23	2,377
2018-09-10	$84.59	$84.59	$84.29	$84.29	$79.27	498
2018-09-07	$84.09	$84.11	$84.02	$84.11	$79.10	843
2018-09-06	$84.34	$84.34	$84.34	$84.34	$79.32	220
2018-09-05	$84.50	$84.65	$84.50	$84.65	$79.61	492
2018-09-04	$84.94	$84.94	$84.40	$84.40	$79.37	1,083
2018-08-31	$84.68	$84.71	$84.68	$84.68	$79.63	2,991
2018-08-30	$84.60	$84.67	$84.60	$84.67	$79.63	341
2018-08-29	$84.80	$84.80	$84.80	$84.80	$79.75	214
2018-08-28	$84.65	$84.65	$84.54	$84.60	$79.56	705
2018-08-27	$84.62	$84.62	$84.62	$84.62	$79.58	332
2018-08-24	$84.07	$84.21	$84.07	$84.21	$79.19	1,728
2018-08-23	$84.13	$84.13	$84.13	$84.13	$79.12	49
2018-08-22	$83.83	$83.83	$83.83	$83.83	$78.84	246
2018-08-21	$83.67	$84.18	$83.67	$84.16	$79.15	651
2018-08-20	$83.60	$83.60	$83.53	$83.60	$78.62	926
2018-08-17	$82.90	$82.90	$82.90	$82.90	$77.96	2
2018-08-16	$82.86	$82.90	$82.84	$82.90	$77.96	2,671
2018-08-15	$82.08	$82.26	$82.08	$82.26	$77.36	470
2018-08-14	$82.50	$82.89	$82.50	$82.89	$77.95	483
2018-08-13	$82.18	$82.18	$82.18	$82.18	$77.28	910
2018-08-10	$82.48	$82.48	$82.48	$82.48	$77.56	234
2018-08-09	$83.06	$83.16	$83.03	$83.16	$78.21	901
2018-08-08	$82.90	$83.01	$82.90	$83.00	$78.06	2,163
2018-08-07	$82.98	$83.11	$82.96	$82.96	$78.02	864
2018-08-06	$82.59	$82.75	$82.59	$82.61	$77.69	1,161
2018-08-03	$82.13	$82.13	$82.13	$82.13	$77.24	312
2018-08-02	$82.44	$82.46	$82.43	$82.43	$77.52	10,068
2018-08-01	$82.44	$82.44	$82.44	$82.44	$77.53	209
2018-07-31	$81.85	$81.85	$81.85	$81.85	$76.97	159
2018-07-30	$82.25	$82.25	$81.82	$81.84	$76.96	1,340
2018-07-27	$83.46	$83.46	$82.27	$82.30	$77.40	3,345
2018-07-26	$83.13	$83.24	$83.13	$83.24	$78.28	1,951
2018-07-25	$82.45	$82.45	$82.45	$82.45	$77.54	287
2018-07-24	$83.00	$83.00	$82.23	$82.23	$77.33	504
2018-07-23	$82.67	$82.78	$82.62	$82.75	$77.82	960
2018-07-20	$82.67	$82.87	$82.67	$82.78	$77.85	1,128
2018-07-19	$82.40	$82.40	$82.40	$82.40	$77.49	126
2018-07-18	$82.39	$82.39	$82.39	$82.39	$77.48	4
2018-07-17	$82.44	$82.44	$82.44	$82.44	$77.53	183
2018-07-16	$82.19	$82.19	$81.98	$82.04	$77.15	2,290
2018-07-13	$82.36	$82.36	$82.36	$82.36	$77.45	235
2018-07-12	$82.31	$82.35	$82.31	$82.34	$77.44	7,559
2018-07-11	$82.36	$82.36	$82.36	$82.36	$77.45	91
2018-07-10	$82.87	$82.87	$82.54	$82.55	$77.63	1,384
2018-07-09	$82.51	$82.69	$82.51	$82.69	$77.76	711
2018-07-06	$82.12	$82.17	$82.05	$82.05	$77.16	18,095
2018-07-05	$80.98	$81.55	$80.98	$81.55	$76.69	1,063
2018-07-03	$81.24	$81.24	$80.89	$80.89	$76.07	1,162
2018-07-02	$80.17	$80.65	$80.14	$80.65	$75.85	1,440
2018-06-29	$81.08	$81.08	$80.77	$80.77	$75.96	568
2018-06-28	$80.00	$80.00	$80.00	$80.00	$75.23	207
2018-06-27	$81.15	$81.15	$80.64	$80.64	$75.53	2,199
2018-06-26	$81.44	$81.85	$81.40	$81.79	$76.61	14,348
2018-06-25	$81.64	$81.64	$81.17	$81.51	$76.34	3,414
2018-06-22	$82.61	$82.61	$82.28	$82.32	$77.10	11,576
2018-06-21	$82.27	$82.53	$82.27	$82.48	$77.25	10,382
2018-06-20	$82.92	$82.92	$82.75	$82.86	$77.61	8,220
2018-06-19	$82.04	$82.56	$81.97	$82.54	$77.31	19,285
2018-06-18	$82.32	$82.33	$82.30	$82.33	$77.11	794
2018-06-15	$82.03	$82.48	$81.98	$82.48	$77.25	2,657
2018-06-14	$82.01	$82.41	$82.01	$82.41	$77.18	1,143
2018-06-13	$82.67	$82.67	$82.37	$82.42	$77.20	7,183
2018-06-12	$82.40	$82.40	$82.30	$82.30	$77.08	866
2018-06-11	$82.52	$82.52	$82.40	$82.40	$77.17	1,134
2018-06-08	$82.26	$82.42	$82.26	$82.42	$77.20	1,266
2018-06-07	$82.24	$82.24	$82.24	$82.24	$77.03	365
2018-06-06	$81.89	$82.26	$81.82	$82.26	$77.05	1,612
2018-06-05	$81.50	$81.62	$81.38	$81.61	$76.44	1,723
2018-06-04	$81.04	$81.34	$81.02	$81.34	$76.18	923
2018-06-01	$81.09	$81.09	$81.09	$81.09	$75.95	2,586
2018-05-31	$80.97	$80.97	$80.49	$80.55	$75.44	8,338
2018-05-30	$80.80	$81.25	$80.80	$81.11	$75.97	18,085
2018-05-29	$79.52	$79.83	$79.52	$79.83	$74.77	1,251
2018-05-25	$80.41	$80.41	$80.22	$80.22	$75.14	502
2018-05-24	$80.49	$80.50	$80.19	$80.50	$75.40	4,002
2018-05-23	$80.23	$80.27	$80.18	$80.18	$75.10	5,194
2018-05-22	$80.87	$81.02	$80.48	$80.48	$75.38	1,897
2018-05-21	$80.80	$80.80	$80.73	$80.73	$75.61	1,439
2018-05-18	$79.88	$79.88	$79.88	$79.88	$74.82	66
2018-05-17	$79.88	$79.88	$79.88	$79.88	$74.82	100
2018-05-16	$79.36	$79.90	$79.36	$79.90	$74.84	542
2018-05-15	$79.42	$79.42	$79.42	$79.42	$74.39	164
2018-05-14	$79.84	$79.84	$79.60	$79.65	$74.60	626
2018-05-11	$79.73	$79.73	$79.58	$79.58	$74.54	3,120
2018-05-10	$79.51	$79.70	$79.51	$79.53	$74.49	836
2018-05-09	$78.86	$78.86	$78.86	$78.86	$73.86	203
2018-05-08	$78.43	$78.43	$78.43	$78.43	$73.46	682
2018-05-07	$78.55	$78.59	$78.55	$78.59	$73.61	629
2018-05-04	$77.09	$77.09	$77.09	$77.09	$72.20	20
2018-05-03	$77.09	$77.09	$77.09	$77.09	$72.20	100
2018-05-02	$77.78	$77.78	$77.78	$77.78	$72.85	152
2018-05-01	$78.26	$78.26	$78.26	$78.26	$73.30	171
2018-04-30	$78.26	$78.26	$78.26	$78.26	$73.30	400
2018-04-27	$78.13	$78.13	$78.13	$78.13	$73.18	483
2018-04-26	$77.96	$78.11	$77.96	$78.11	$73.16	535
2018-04-25	$77.63	$77.63	$77.63	$77.63	$72.71	192
2018-04-24	$78.54	$78.71	$77.64	$77.64	$72.72	802
2018-04-23	$78.51	$78.55	$78.28	$78.28	$73.32	1,253
2018-04-20	$78.54	$78.54	$78.54	$78.54	$73.56	176
2018-04-19	$78.54	$78.54	$78.54	$78.54	$73.56	500
2018-04-18	$78.77	$78.88	$78.77	$78.87	$73.87	511
2018-04-17	$78.24	$78.65	$78.24	$78.65	$73.67	660
2018-04-16	$77.61	$77.61	$77.61	$77.61	$72.69	131
2018-04-13	$77.12	$77.12	$76.96	$76.96	$72.08	481
2018-04-12	$77.45	$77.45	$77.45	$77.45	$72.54	441
2018-04-11	$76.50	$76.50	$76.50	$76.50	$71.65	19
2018-04-10	$76.95	$76.95	$76.86	$76.86	$71.99	1,370
2018-04-09	$75.83	$75.83	$75.83	$75.83	$71.02	126
2018-04-06	$76.33	$76.33	$75.83	$75.83	$71.02	392
2018-04-05	$75.36	$75.36	$75.36	$75.36	$70.58	53
2018-04-04	$75.36	$75.36	$75.36	$75.36	$70.58	213
2018-04-03	$75.36	$75.36	$75.36	$75.36	$70.58	100
2018-04-02	$75.78	$75.78	$74.51	$75.17	$70.40	5,845
2018-03-29	$76.68	$76.68	$76.68	$76.68	$71.82	271
2018-03-28	$75.64	$76.02	$75.64	$76.02	$71.20	810
2018-03-27	$75.79	$75.79	$75.58	$75.58	$70.79	392
2018-03-26	$75.38	$75.38	$75.38	$75.38	$70.60	243
2018-03-23	$78.12	$78.12	$75.38	$75.38	$70.60	2,328
2018-03-22	$78.12	$78.12	$77.23	$77.23	$72.34	1,284
2018-03-21	$78.77	$78.77	$78.77	$78.77	$73.78	428
2018-03-20	$78.53	$78.53	$78.36	$78.49	$73.52	1,326
2018-03-19	$77.87	$78.08	$77.87	$78.08	$73.13	342
2018-03-16	$78.98	$79.13	$78.98	$79.13	$74.11	343
2018-03-15	$78.60	$78.60	$78.46	$78.46	$73.49	420
2018-03-14	$78.78	$78.79	$78.78	$78.79	$73.79	615
2018-03-13	$79.55	$79.55	$79.55	$79.55	$74.50	136
2018-03-12	$79.56	$79.60	$79.52	$79.55	$74.50	1,168
2018-03-09	$78.83	$79.32	$78.83	$79.32	$74.29	1,693
2018-03-08	$77.98	$78.01	$77.98	$78.01	$73.07	506
2018-03-07	$77.70	$78.11	$77.70	$78.11	$73.16	334
2018-03-06	$77.27	$77.70	$77.27	$77.70	$72.78	1,548
2018-03-05	$76.30	$76.83	$76.30	$76.83	$71.96	1,114
2018-03-02	$75.16	$75.16	$75.16	$75.16	$70.40	96
2018-03-01	$76.00	$76.21	$75.31	$75.31	$70.54	1,930
2018-02-28	$77.27	$77.27	$76.72	$76.77	$71.90	1,036
2018-02-27	$78.33	$78.33	$77.50	$77.50	$72.59	1,211
2018-02-26	$77.52	$77.88	$77.48	$77.78	$72.85	4,125
2018-02-23	$77.34	$77.34	$77.34	$77.34	$72.44	136
2018-02-22	$76.85	$76.85	$76.42	$76.54	$71.69	781
2018-02-21	$77.30	$77.60	$76.96	$76.96	$72.08	1,612
2018-02-20	$77.12	$77.12	$76.70	$76.70	$71.84	764
2018-02-16	$76.82	$77.28	$76.82	$77.19	$72.30	2,496
2018-02-15	$80.00	$80.00	$76.35	$76.47	$71.62	931

Vanguard U.S. Liquidity Factor ETF (VFLQ) News Headlines

Recent Vanguard U.S. Liquidity Factor ETF (VFLQ) News

Similar Companies to Vanguard U.S. Liquidity Factor ETF (VFLQ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Vanguard U.S. Liquidity Factor ETF (VFLQ) Exchange: BATS