Amerisource Bergen Corp (ABC) Stock

Data as of April 19, 2024

$180.00 ($-3.99) -2.17%

Amerisource Bergen Corp - Daily Information

Click for more stock information on Amerisource Bergen Corp.

Daily Information	Data
Date	April 19, 2024
Open	$183.15
Previous Close	$180.00
High	$184.22
Low	$179.11
Adjusted Open	$183.15
Previous Adjusted Close	$180.00
Adjusted High	$184.22
Adjusted Low	$179.11

About Amerisource Bergen Corp (ABC)

AmerisourceBergen Corporation is one of the largest global pharmaceutical sourcing and distribution services companies, which has been providing services since 1886. Through its operating companies, the company provides drug distribution and related services designed to reduce costs and improve patient outcomes. It serves several healthcare providers in the United States and Canada and is a trusted provider of specialty and generic drugs, brand Name products and over-the-counter medications. The company has experienced tremendous growth since its inception, expanding its number of locations and expanding into newer markets, garnering domestic and international recognition as a healthcare leader.

Invest in Amerisource Bergen Corp (ABC)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Amerisource Bergen Corp (ABC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-17	$183.15	$184.22	$179.11	$180.00	$180.00	2,299,421
2023-08-16	$185.89	$186.38	$183.28	$183.99	$183.99	2,194,951
2023-08-15	$188.07	$188.40	$185.30	$185.44	$185.44	1,470,647
2023-08-14	$188.08	$188.81	$186.99	$187.63	$187.63	2,726,741
2023-08-11	$187.09	$187.85	$186.33	$187.37	$187.37	3,044,386
2023-08-10	$185.41	$188.83	$185.02	$187.03	$187.03	4,037,375
2023-08-09	$186.00	$186.85	$184.85	$185.71	$185.23	3,870,488
2023-08-08	$186.19	$188.91	$184.93	$185.37	$184.89	4,106,706
2023-08-07	$186.25	$187.59	$185.22	$186.58	$186.10	4,504,335
2023-08-04	$187.19	$188.51	$184.00	$185.33	$184.85	9,042,263
2023-08-03	$192.50	$194.37	$190.71	$191.36	$190.87	1,640,967
2023-08-02	$187.88	$192.69	$186.97	$191.43	$190.93	1,891,109
2023-08-01	$187.51	$189.33	$186.88	$189.10	$188.61	1,529,036
2023-07-31	$187.53	$187.53	$184.04	$186.90	$186.42	1,527,459
2023-07-28	$188.02	$188.02	$185.88	$186.56	$186.08	1,104,764
2023-07-27	$187.81	$189.09	$186.74	$187.33	$186.85	1,409,057
2023-07-26	$190.91	$191.53	$186.87	$187.71	$187.22	1,635,719
2023-07-25	$190.86	$192.07	$190.06	$191.89	$191.39	1,186,731
2023-07-24	$193.00	$193.55	$190.93	$191.45	$190.95	1,120,595
2023-07-21	$193.50	$194.79	$192.38	$192.59	$192.09	1,284,250
2023-07-20	$193.08	$193.83	$191.76	$193.41	$192.91	838,914
2023-07-19	$192.41	$192.79	$189.11	$191.94	$191.44	1,155,726
2023-07-18	$192.33	$193.40	$192.06	$192.39	$191.89	925,422
2023-07-17	$191.61	$192.42	$191.09	$192.14	$191.64	727,346
2023-07-14	$191.95	$192.51	$191.02	$191.42	$191.42	761,889
2023-07-13	$190.90	$192.81	$190.90	$191.28	$191.28	1,325,438
2023-07-12	$192.04	$193.30	$190.46	$190.80	$190.80	1,288,279
2023-07-11	$192.87	$193.83	$192.10	$193.22	$193.22	671,358
2023-07-10	$191.42	$192.90	$191.05	$192.83	$192.83	891,275
2023-07-07	$191.45	$192.94	$190.45	$190.86	$190.86	1,803,694
2023-07-06	$190.44	$192.28	$190.13	$192.19	$192.19	1,526,933
2023-07-05	$191.39	$191.81	$189.95	$190.65	$190.65	1,158,065
2023-07-03	$191.24	$191.29	$189.17	$190.92	$190.92	844,320
2023-06-30	$191.21	$193.44	$190.01	$192.43	$192.43	1,447,236
2023-06-29	$189.48	$191.76	$189.16	$190.52	$190.52	809,269
2023-06-28	$188.77	$190.26	$188.69	$189.72	$189.72	1,062,388
2023-06-27	$185.04	$189.10	$183.67	$188.78	$188.78	1,412,745
2023-06-26	$187.40	$188.28	$186.44	$187.76	$187.76	1,555,442
2023-06-23	$188.19	$188.75	$186.85	$187.67	$187.67	2,244,518
2023-06-22	$186.20	$187.88	$185.11	$187.87	$187.87	1,523,093
2023-06-21	$185.47	$186.79	$185.00	$185.83	$185.83	1,728,991
2023-06-20	$183.18	$185.04	$183.01	$184.49	$184.49	1,414,164
2023-06-16	$181.20	$183.44	$180.53	$183.01	$183.01	2,001,124
2023-06-15	$179.58	$182.20	$178.55	$181.89	$181.89	1,154,101
2023-06-14	$179.17	$180.29	$177.16	$179.05	$179.05	1,097,099
2023-06-13	$178.44	$180.56	$178.15	$179.79	$179.79	1,273,252
2023-06-12	$178.16	$179.38	$177.22	$179.32	$179.32	843,565
2023-06-09	$176.62	$178.27	$175.99	$178.22	$178.22	793,799
2023-06-08	$173.87	$176.68	$172.28	$176.45	$176.45	1,066,060
2023-06-07	$174.10	$175.41	$173.02	$173.58	$173.58	1,054,790
2023-06-06	$175.03	$175.64	$173.02	$174.37	$174.37	992,869
2023-06-05	$174.90	$175.65	$173.69	$174.69	$174.69	1,155,802
2023-06-02	$172.96	$175.34	$172.37	$174.52	$174.52	1,856,951
2023-06-01	$170.57	$173.27	$170.18	$172.59	$172.59	1,539,467
2023-05-31	$163.96	$170.81	$163.37	$170.15	$170.15	4,779,580
2023-05-30	$167.43	$168.46	$164.74	$166.01	$166.01	1,639,874
2023-05-26	$169.91	$171.25	$168.19	$168.41	$168.41	1,018,256
2023-05-25	$170.07	$170.93	$168.23	$170.17	$170.17	1,914,709
2023-05-24	$171.51	$172.14	$170.67	$171.06	$171.06	1,552,402
2023-05-23	$171.71	$172.21	$169.66	$171.26	$171.26	1,348,739
2023-05-22	$173.94	$173.94	$169.81	$172.25	$172.25	1,651,886
2023-05-19	$175.13	$176.62	$173.10	$173.39	$173.39	1,772,068
2023-05-18	$174.24	$175.22	$171.36	$174.82	$174.82	1,648,604
2023-05-17	$174.98	$175.35	$173.26	$174.79	$174.79	1,784,162
2023-05-16	$173.38	$174.78	$172.94	$174.60	$174.60	1,374,312
2023-05-15	$170.95	$173.59	$170.59	$173.34	$173.34	1,810,277
2023-05-12	$171.83	$171.87	$169.67	$170.99	$170.99	2,355,263
2023-05-11	$168.92	$172.15	$168.92	$171.44	$171.44	1,165,572
2023-05-10	$168.29	$169.60	$167.03	$169.50	$169.02	822,894
2023-05-09	$169.52	$173.64	$168.14	$168.25	$167.78	1,190,410
2023-05-08	$167.55	$168.88	$166.78	$168.21	$167.74	750,804
2023-05-05	$167.55	$169.38	$165.04	$167.99	$167.99	1,012,871
2023-05-04	$166.83	$167.90	$165.79	$166.59	$166.59	958,429
2023-05-03	$169.70	$170.63	$166.26	$166.89	$166.89	1,390,494
2023-05-02	$168.50	$171.09	$166.44	$169.16	$169.16	1,776,743
2023-05-01	$167.18	$167.41	$164.78	$166.79	$166.79	1,509,285
2023-04-28	$167.09	$167.79	$165.62	$166.85	$166.85	985,852
2023-04-27	$164.99	$167.60	$164.99	$167.41	$167.41	636,622
2023-04-26	$167.04	$167.93	$165.23	$165.49	$165.49	878,879
2023-04-25	$167.91	$168.63	$167.21	$168.09	$168.09	565,197
2023-04-24	$166.78	$168.21	$166.37	$167.71	$167.71	504,179
2023-04-21	$167.00	$167.82	$165.78	$166.73	$166.73	788,236
2023-04-20	$164.36	$166.07	$163.98	$165.96	$165.96	1,223,693
2023-04-19	$167.47	$167.55	$163.98	$164.48	$164.48	1,086,456
2023-04-18	$167.49	$168.00	$166.20	$167.41	$167.41	730,254
2023-04-17	$167.06	$167.40	$165.99	$167.38	$167.38	724,213
2023-04-14	$167.19	$167.70	$166.53	$167.13	$167.13	781,815
2023-04-13	$165.73	$167.44	$165.44	$167.38	$167.38	703,646
2023-04-12	$166.00	$166.65	$164.39	$165.42	$165.42	798,093
2023-04-11	$167.34	$167.34	$166.09	$166.55	$166.55	676,516
2023-04-10	$165.85	$167.46	$165.79	$166.38	$166.38	641,439
2023-04-06	$168.00	$168.82	$165.89	$166.35	$166.35	870,166
2023-04-05	$163.97	$167.92	$163.66	$167.36	$167.36	1,451,310
2023-04-04	$162.10	$163.12	$161.02	$162.97	$162.97	846,986
2023-04-03	$161.00	$163.22	$160.51	$162.28	$162.28	1,024,322
2023-03-31	$160.32	$161.00	$158.91	$160.11	$160.11	1,310,347
2023-03-30	$159.58	$159.72	$158.00	$159.34	$159.34	495,077
2023-03-29	$158.61	$159.23	$157.64	$158.97	$158.97	638,096
2023-03-28	$156.73	$158.55	$156.73	$158.00	$158.00	852,780
2023-03-27	$157.49	$158.44	$156.09	$156.69	$156.69	814,743
2023-03-24	$150.85	$156.59	$150.25	$156.41	$156.41	1,179,811
2023-03-23	$153.38	$153.67	$150.54	$150.93	$150.93	830,624
2023-03-22	$156.31	$156.91	$153.41	$153.44	$153.44	722,121
2023-03-21	$154.68	$156.54	$154.50	$156.04	$156.04	1,173,197
2023-03-20	$152.91	$154.41	$152.87	$153.86	$153.86	1,031,362
2023-03-17	$151.86	$152.55	$150.40	$152.02	$152.02	2,946,209
2023-03-16	$149.29	$152.53	$149.07	$152.05	$152.05	1,158,948
2023-03-15	$148.09	$150.08	$147.48	$149.61	$149.61	1,404,224
2023-03-14	$149.36	$150.58	$147.48	$149.29	$149.29	1,005,531
2023-03-13	$148.81	$151.84	$148.06	$148.37	$148.37	1,363,006
2023-03-10	$150.26	$152.67	$149.09	$149.60	$149.60	1,071,840
2023-03-09	$152.58	$152.79	$149.15	$150.00	$150.00	1,381,955
2023-03-08	$153.47	$153.67	$150.60	$151.86	$151.86	1,544,480
2023-03-07	$156.81	$157.14	$153.12	$153.21	$153.21	1,400,154
2023-03-06	$155.51	$156.88	$154.64	$156.46	$156.46	1,143,890
2023-03-03	$155.54	$156.43	$153.65	$156.15	$156.15	1,315,950
2023-03-02	$156.49	$156.78	$154.72	$154.90	$154.90	1,360,461
2023-03-01	$155.07	$156.87	$154.52	$156.51	$156.51	965,535
2023-02-28	$156.00	$156.62	$154.76	$155.56	$155.56	1,852,890
2023-02-27	$158.86	$159.33	$155.59	$156.63	$156.63	1,010,208
2023-02-24	$159.19	$159.70	$155.34	$158.57	$158.57	1,101,181
2023-02-23	$159.85	$161.31	$158.49	$159.50	$159.50	848,539
2023-02-22	$160.99	$161.61	$159.25	$160.13	$160.13	945,262
2023-02-21	$160.80	$161.92	$160.17	$160.84	$160.84	1,239,353
2023-02-17	$160.70	$163.59	$159.96	$161.49	$161.49	1,991,204
2023-02-16	$158.15	$160.85	$157.46	$160.47	$160.47	1,609,315
2023-02-15	$156.61	$159.26	$156.00	$158.81	$158.81	1,483,645
2023-02-14	$159.28	$160.22	$157.01	$157.36	$157.36	1,100,701
2023-02-13	$158.89	$159.92	$158.15	$158.61	$158.61	1,419,456
2023-02-10	$155.73	$159.19	$155.45	$159.03	$159.03	1,313,638
2023-02-09	$157.70	$158.11	$154.95	$155.02	$155.02	1,057,677
2023-02-08	$156.46	$158.49	$155.79	$157.85	$157.36	1,009,532
2023-02-07	$154.23	$157.29	$153.02	$156.79	$156.30	1,511,588
2023-02-06	$157.22	$157.59	$154.17	$154.49	$154.01	1,560,018
2023-02-03	$159.35	$159.72	$155.90	$156.73	$156.73	1,501,519
2023-02-02	$161.50	$161.83	$157.72	$158.47	$158.47	2,643,082
2023-02-01	$168.15	$168.58	$160.20	$161.05	$161.05	2,352,102
2023-01-31	$167.17	$169.17	$165.88	$168.96	$168.96	2,114,641
2023-01-30	$164.46	$166.28	$164.39	$165.31	$165.31	1,175,801
2023-01-27	$165.61	$166.66	$163.67	$164.16	$164.16	1,626,610
2023-01-26	$163.73	$165.20	$162.80	$164.91	$164.91	1,067,295
2023-01-25	$161.27	$163.48	$161.23	$163.46	$163.46	1,110,286
2023-01-24	$162.04	$162.04	$157.64	$161.43	$161.43	1,087,757
2023-01-23	$162.70	$163.56	$161.48	$161.72	$161.72	1,107,549
2023-01-20	$163.88	$164.32	$161.27	$162.21	$162.21	1,612,858
2023-01-19	$162.96	$164.50	$162.31	$162.94	$162.94	1,357,951
2023-01-18	$164.01	$164.52	$162.92	$162.95	$162.95	1,139,780
2023-01-17	$164.28	$165.34	$163.73	$164.16	$164.16	1,264,602
2023-01-13	$164.32	$166.01	$164.16	$164.28	$164.28	1,390,667
2023-01-12	$165.26	$165.97	$164.12	$164.90	$164.90	1,041,570
2023-01-11	$167.70	$168.84	$164.76	$165.39	$165.39	1,225,794
2023-01-10	$165.82	$167.95	$164.90	$167.26	$167.26	1,126,569
2023-01-09	$166.21	$167.72	$164.94	$164.97	$164.97	1,323,620
2023-01-06	$164.63	$166.46	$163.85	$165.71	$165.71	1,216,371
2023-01-05	$162.47	$163.41	$161.22	$163.08	$163.08	1,610,079
2023-01-04	$164.72	$164.91	$161.85	$162.87	$162.87	1,912,395
2023-01-03	$164.74	$164.99	$162.84	$164.29	$164.29	1,940,864
2022-12-30	$166.04	$166.23	$164.25	$165.71	$165.71	1,209,531
2022-12-29	$168.00	$168.54	$165.85	$166.05	$166.05	1,479,951
2022-12-28	$169.56	$169.93	$167.12	$167.36	$167.36	804,728
2022-12-27	$170.00	$170.31	$168.79	$169.00	$169.00	740,324
2022-12-23	$169.21	$170.44	$168.84	$170.01	$170.01	528,080
2022-12-22	$169.33	$171.06	$168.08	$169.27	$169.27	963,412
2022-12-21	$168.25	$169.83	$167.03	$169.32	$169.32	1,159,244
2022-12-20	$167.55	$168.61	$167.05	$167.38	$167.38	1,078,811
2022-12-19	$167.02	$168.75	$166.36	$167.22	$167.22	1,476,479
2022-12-16	$165.05	$167.07	$164.46	$166.79	$166.79	2,909,917
2022-12-15	$164.34	$165.79	$163.74	$165.60	$165.60	1,848,029
2022-12-14	$165.47	$166.40	$164.25	$165.27	$165.27	2,024,486
2022-12-13	$167.92	$167.92	$164.23	$165.03	$165.03	1,735,504
2022-12-12	$165.99	$167.20	$165.04	$167.20	$167.20	1,401,736
2022-12-09	$165.51	$166.93	$164.52	$165.33	$165.33	2,979,510
2022-12-08	$171.02	$171.69	$169.63	$170.46	$170.46	882,200
2022-12-07	$170.01	$171.78	$169.76	$170.29	$170.29	1,224,432
2022-12-06	$171.36	$172.00	$168.54	$169.32	$169.32	953,409
2022-12-05	$173.17	$173.17	$170.89	$171.28	$171.28	1,336,710
2022-12-02	$171.41	$174.63	$171.19	$173.99	$173.99	1,529,904
2022-12-01	$170.99	$172.17	$169.79	$171.63	$171.63	1,144,790
2022-11-30	$167.18	$171.24	$166.80	$170.69	$170.69	2,275,794
2022-11-29	$167.03	$168.60	$166.47	$167.90	$167.90	1,680,389
2022-11-28	$167.13	$168.60	$166.90	$167.17	$167.17	1,674,053
2022-11-25	$166.58	$167.92	$165.96	$167.70	$167.70	914,962
2022-11-23	$164.93	$166.25	$164.16	$165.53	$165.53	916,086
2022-11-22	$162.42	$165.49	$161.99	$164.71	$164.71	1,268,823
2022-11-21	$162.00	$163.17	$159.82	$160.30	$160.30	1,404,774
2022-11-18	$160.00	$162.00	$159.11	$162.00	$162.00	1,579,679
2022-11-17	$155.00	$158.98	$154.91	$158.92	$158.92	1,659,071
2022-11-16	$153.72	$156.68	$153.72	$155.80	$155.80	1,213,689
2022-11-15	$154.82	$156.27	$151.70	$152.78	$152.78	1,641,287
2022-11-14	$153.00	$156.84	$153.00	$154.73	$154.73	1,934,573
2022-11-11	$155.52	$155.85	$147.10	$153.01	$153.01	2,944,519
2022-11-10	$161.20	$161.34	$153.78	$155.00	$155.00	4,470,892
2022-11-09	$159.66	$162.39	$157.81	$158.19	$157.70	1,980,689
2022-11-08	$154.91	$160.15	$154.91	$159.66	$159.16	8,144,893
2022-11-07	$161.94	$163.61	$160.55	$162.01	$161.50	1,393,626
2022-11-04	$159.97	$167.29	$159.30	$161.64	$161.64	2,719,348
2022-11-03	$152.99	$159.52	$150.85	$157.84	$157.84	1,748,556
2022-11-02	$155.97	$158.24	$154.77	$154.81	$154.81	1,196,093
2022-11-01	$157.37	$157.55	$154.74	$156.32	$156.32	1,154,005
2022-10-31	$158.38	$159.45	$156.41	$157.22	$157.22	1,045,505
2022-10-28	$156.31	$159.40	$156.07	$159.31	$159.31	825,796
2022-10-27	$155.35	$158.11	$155.35	$155.90	$155.90	985,664
2022-10-26	$153.97	$155.35	$153.47	$154.69	$154.69	909,925
2022-10-25	$149.04	$152.89	$148.81	$152.77	$152.77	1,078,208
2022-10-24	$149.19	$150.73	$148.11	$150.10	$150.10	1,177,089
2022-10-21	$142.47	$148.39	$142.47	$147.73	$147.73	1,538,310
2022-10-20	$143.33	$143.33	$141.58	$142.77	$142.77	877,608
2022-10-19	$143.90	$144.84	$141.82	$142.99	$142.99	569,847
2022-10-18	$144.22	$145.25	$143.15	$143.99	$143.99	836,728
2022-10-17	$141.45	$143.48	$141.45	$142.38	$142.38	961,752
2022-10-14	$143.31	$143.70	$139.76	$140.60	$140.60	731,089
2022-10-13	$136.85	$142.57	$136.07	$142.05	$142.05	1,007,057
2022-10-12	$142.74	$143.29	$138.84	$138.94	$138.94	1,418,710
2022-10-11	$139.37	$143.27	$139.37	$141.71	$141.71	1,582,624
2022-10-10	$137.68	$139.13	$137.10	$137.62	$137.62	1,024,939
2022-10-07	$138.80	$139.27	$136.87	$137.35	$137.35	1,034,595
2022-10-06	$142.14	$142.38	$139.62	$139.91	$139.91	938,767
2022-10-05	$141.84	$143.52	$141.10	$142.45	$142.45	728,031
2022-10-04	$140.02	$142.85	$139.57	$142.73	$142.73	1,074,399
2022-10-03	$136.27	$139.75	$135.81	$139.31	$139.31	1,016,368
2022-09-30	$136.60	$137.49	$135.14	$135.33	$135.33	1,337,593
2022-09-29	$138.40	$138.40	$135.26	$136.07	$136.07	1,122,954
2022-09-28	$137.11	$139.20	$135.83	$138.41	$138.41	1,077,992
2022-09-27	$137.02	$138.01	$135.17	$135.44	$135.44	1,058,118
2022-09-26	$136.36	$137.28	$135.70	$136.35	$136.35	1,271,300
2022-09-23	$139.32	$139.46	$135.36	$137.20	$137.20	1,095,193
2022-09-22	$139.09	$140.97	$138.68	$140.01	$140.01	670,321
2022-09-21	$139.93	$142.26	$139.11	$139.12	$139.12	976,996
2022-09-20	$139.68	$140.23	$138.15	$138.90	$138.90	898,001
2022-09-19	$139.53	$140.70	$139.06	$140.37	$140.37	1,687,532
2022-09-16	$139.68	$141.08	$139.12	$140.55	$140.55	2,818,248
2022-09-15	$140.90	$140.93	$139.37	$139.81	$139.81	1,103,854
2022-09-14	$140.96	$141.87	$139.03	$140.11	$140.11	1,072,001
2022-09-13	$146.34	$146.62	$140.39	$140.98	$140.98	1,274,432
2022-09-12	$148.06	$149.51	$147.15	$147.71	$147.71	825,305
2022-09-09	$147.54	$148.02	$146.63	$147.27	$147.27	854,700
2022-09-08	$147.53	$148.78	$146.90	$147.54	$147.54	752,892
2022-09-07	$145.90	$148.22	$144.97	$147.84	$147.84	662,435
2022-09-06	$148.04	$149.02	$145.50	$146.02	$146.02	853,485
2022-09-02	$148.05	$150.38	$147.11	$147.71	$147.71	698,361
2022-09-01	$146.56	$147.71	$145.36	$147.61	$147.61	659,048
2022-08-31	$145.63	$147.61	$145.56	$146.56	$146.56	1,079,128
2022-08-30	$146.88	$147.77	$145.15	$145.43	$145.43	859,659
2022-08-29	$145.01	$148.79	$144.40	$147.49	$147.49	892,496
2022-08-26	$150.46	$150.97	$146.03	$146.19	$146.19	766,717
2022-08-25	$148.27	$150.52	$147.80	$150.42	$150.42	747,074
2022-08-24	$148.38	$148.74	$147.13	$148.23	$148.23	455,243
2022-08-23	$148.55	$149.24	$147.66	$148.02	$148.02	552,813
2022-08-22	$151.50	$152.00	$148.67	$148.99	$148.99	568,863
2022-08-19	$150.52	$152.55	$150.06	$152.03	$152.03	901,998
2022-08-18	$149.92	$150.47	$147.77	$149.91	$149.91	553,131
2022-08-17	$152.00	$153.35	$149.43	$149.53	$149.53	852,660
2022-08-16	$150.47	$152.99	$149.99	$152.66	$152.66	966,012
2022-08-15	$149.69	$151.48	$148.25	$150.82	$150.82	1,021,918
2022-08-12	$148.16	$150.62	$147.77	$150.50	$150.50	880,952
2022-08-11	$144.80	$148.31	$144.07	$148.22	$147.77	1,138,386
2022-08-10	$145.41	$146.79	$144.74	$145.58	$145.14	772,156
2022-08-09	$141.67	$145.86	$141.38	$144.72	$144.28	1,395,929
2022-08-08	$141.55	$142.28	$140.36	$140.62	$140.19	1,127,148
2022-08-05	$138.78	$141.32	$138.78	$141.31	$140.88	982,510
2022-08-04	$141.31	$146.40	$139.06	$139.27	$138.85	1,576,221
2022-08-03	$143.04	$144.63	$137.09	$139.00	$138.58	2,622,116
2022-08-02	$146.31	$146.71	$142.48	$142.81	$142.37	1,387,253
2022-08-01	$145.50	$147.53	$144.95	$145.93	$145.49	1,077,916
2022-07-29	$145.34	$146.27	$144.77	$145.93	$145.49	682,194
2022-07-28	$144.89	$146.04	$143.19	$145.57	$145.13	639,299
2022-07-27	$144.41	$145.46	$142.54	$145.07	$144.63	802,016
2022-07-26	$144.57	$145.37	$143.85	$145.20	$144.76	696,533
2022-07-25	$143.09	$145.76	$142.88	$144.15	$143.71	599,999
2022-07-22	$143.47	$143.89	$141.46	$142.50	$142.07	675,325
2022-07-21	$141.38	$142.23	$139.62	$142.14	$141.71	810,423
2022-07-20	$143.06	$143.06	$140.51	$141.49	$141.06	514,170
2022-07-19	$141.81	$143.40	$141.09	$143.09	$142.65	648,309
2022-07-18	$142.36	$142.73	$139.81	$140.40	$139.97	763,729
2022-07-15	$141.53	$142.28	$139.89	$142.22	$141.79	977,114
2022-07-14	$137.06	$139.96	$136.34	$139.53	$139.10	1,279,068
2022-07-13	$140.14	$141.17	$139.03	$139.11	$138.69	835,992
2022-07-12	$141.17	$143.81	$140.60	$141.38	$140.95	812,588
2022-07-11	$140.81	$142.47	$139.55	$141.32	$140.89	1,086,866
2022-07-08	$141.00	$144.05	$140.71	$142.55	$142.12	987,912
2022-07-07	$140.45	$141.92	$140.07	$140.79	$140.36	942,105
2022-07-06	$140.29	$141.73	$139.54	$139.84	$139.41	1,525,067
2022-07-05	$142.25	$142.58	$138.24	$140.71	$140.28	1,030,098
2022-07-01	$141.85	$143.47	$139.30	$143.14	$142.70	985,374
2022-06-30	$142.29	$143.48	$140.81	$141.48	$141.05	1,299,383
2022-06-29	$143.89	$144.45	$142.84	$143.58	$143.14	1,220,333
2022-06-28	$148.90	$150.00	$143.15	$143.19	$142.75	1,731,808
2022-06-27	$148.31	$149.72	$147.81	$149.22	$148.77	1,138,388
2022-06-24	$145.57	$149.01	$143.20	$148.46	$148.01	4,123,372
2022-06-23	$145.91	$146.39	$143.63	$144.60	$144.16	1,028,751
2022-06-22	$142.81	$145.54	$142.60	$145.02	$144.58	969,928
2022-06-21	$140.67	$144.42	$140.05	$143.26	$142.82	1,210,652
2022-06-17	$141.53	$142.76	$139.87	$140.68	$140.25	2,942,073
2022-06-16	$140.81	$142.05	$138.83	$140.96	$140.53	1,136,107
2022-06-15	$141.28	$144.19	$141.09	$142.31	$141.88	1,309,539
2022-06-14	$141.51	$142.63	$140.10	$141.21	$140.78	1,220,757
2022-06-13	$142.23	$143.85	$140.99	$141.52	$141.09	1,437,915
2022-06-10	$142.54	$145.94	$142.23	$144.45	$144.01	1,164,196
2022-06-09	$145.39	$146.76	$143.89	$143.96	$143.52	938,831
2022-06-08	$148.84	$148.84	$146.13	$146.42	$145.97	847,699
2022-06-07	$147.74	$149.73	$146.40	$149.56	$149.10	1,039,934
2022-06-06	$147.19	$147.91	$146.16	$146.89	$146.44	796,627
2022-06-03	$147.65	$148.91	$146.80	$147.03	$146.58	875,510
2022-06-02	$149.92	$150.32	$145.61	$148.21	$147.76	1,409,534
2022-06-01	$156.47	$156.89	$145.37	$150.01	$149.55	2,730,432
2022-05-31	$156.00	$156.38	$153.73	$154.79	$154.32	4,329,603
2022-05-27	$155.53	$157.04	$154.55	$156.86	$156.38	1,650,204
2022-05-26	$157.17	$158.12	$155.47	$155.80	$155.33	1,601,501
2022-05-25	$152.69	$155.01	$151.85	$154.27	$153.80	1,424,323
2022-05-24	$153.00	$153.71	$150.09	$153.08	$152.61	1,002,080
2022-05-23	$151.91	$153.93	$150.72	$152.70	$152.23	975,698
2022-05-20	$149.59	$151.68	$148.08	$150.18	$149.72	2,256,059
2022-05-19	$149.43	$150.43	$146.83	$149.38	$148.92	1,373,678
2022-05-18	$156.93	$157.56	$150.78	$151.11	$150.65	2,040,529
2022-05-17	$155.67	$157.49	$152.66	$156.93	$156.45	1,987,339
2022-05-16	$153.82	$156.56	$153.29	$154.55	$154.08	1,613,980
2022-05-13	$151.88	$154.05	$150.16	$152.89	$152.42	1,974,542
2022-05-12	$148.69	$151.73	$145.63	$151.61	$150.69	5,495,981
2022-05-11	$159.75	$164.61	$159.16	$161.30	$160.33	1,904,206
2022-05-10	$157.95	$160.87	$157.41	$159.65	$158.69	1,779,400
2022-05-09	$158.26	$159.58	$156.61	$157.32	$156.37	1,936,766
2022-05-06	$154.40	$159.17	$154.03	$159.01	$158.05	1,880,136
2022-05-05	$154.87	$156.56	$153.42	$155.19	$154.25	1,543,231
2022-05-04	$153.64	$157.17	$149.99	$156.79	$155.84	2,807,813
2022-05-03	$149.39	$151.75	$149.20	$150.76	$149.85	1,766,302
2022-05-02	$152.27	$152.90	$147.85	$148.97	$148.07	2,102,597
2022-04-29	$156.96	$157.21	$150.71	$151.29	$150.38	2,057,146
2022-04-28	$157.82	$158.92	$157.04	$157.75	$156.80	1,060,819
2022-04-27	$157.40	$159.24	$155.38	$157.46	$156.51	915,268
2022-04-26	$157.92	$161.69	$157.09	$157.25	$156.30	1,387,456
2022-04-25	$158.36	$158.86	$155.44	$158.47	$157.51	1,444,430
2022-04-22	$163.50	$163.57	$158.80	$159.00	$158.04	1,301,475
2022-04-21	$165.69	$167.19	$164.11	$165.02	$164.02	928,844
2022-04-20	$163.65	$166.47	$163.65	$165.73	$164.73	883,372
2022-04-19	$162.38	$163.46	$161.61	$162.85	$161.87	905,710
2022-04-18	$160.34	$162.72	$160.34	$161.90	$160.92	940,299
2022-04-14	$163.29	$164.30	$160.49	$161.21	$160.24	2,988,859
2022-04-13	$162.63	$164.15	$161.37	$162.96	$161.98	1,075,403
2022-04-12	$161.19	$163.15	$159.51	$162.62	$161.64	1,100,835
2022-04-11	$165.70	$166.42	$161.98	$162.65	$161.67	1,420,809
2022-04-08	$163.52	$166.90	$163.04	$165.44	$164.44	2,019,712
2022-04-07	$158.13	$163.81	$157.52	$162.92	$161.94	1,653,602
2022-04-06	$155.46	$158.88	$155.46	$158.14	$157.19	922,096
2022-04-05	$154.62	$157.76	$154.62	$155.76	$154.82	703,885
2022-04-04	$156.01	$156.01	$153.83	$154.75	$153.82	994,272
2022-04-01	$154.93	$157.46	$154.08	$156.52	$155.57	822,838
2022-03-31	$154.65	$156.94	$154.06	$154.71	$153.78	1,052,416
2022-03-30	$155.43	$156.25	$153.90	$155.14	$154.20	751,697
2022-03-29	$155.10	$155.35	$153.38	$155.04	$154.10	869,735
2022-03-28	$154.05	$154.80	$152.51	$154.73	$153.80	676,494
2022-03-25	$152.84	$155.34	$152.71	$154.69	$153.76	758,620
2022-03-24	$152.48	$152.87	$151.29	$152.61	$151.69	696,764
2022-03-23	$152.01	$152.56	$150.54	$151.53	$150.62	1,038,349
2022-03-22	$153.81	$154.67	$151.61	$152.11	$151.19	1,057,456
2022-03-21	$152.60	$155.76	$152.45	$153.18	$152.26	1,049,168
2022-03-18	$152.21	$152.45	$150.11	$152.00	$151.08	2,034,634
2022-03-17	$150.03	$152.40	$149.69	$152.20	$151.28	1,291,316
2022-03-16	$151.68	$153.05	$148.32	$150.50	$149.59	1,002,392
2022-03-15	$146.97	$151.55	$146.53	$151.39	$150.48	1,843,023
2022-03-14	$145.99	$146.35	$143.19	$146.15	$145.27	1,033,529
2022-03-11	$146.09	$147.53	$144.46	$144.56	$143.69	1,041,283
2022-03-10	$145.10	$147.65	$144.40	$146.17	$145.29	1,311,414
2022-03-09	$146.45	$147.17	$145.00	$145.83	$144.95	1,458,253
2022-03-08	$144.43	$146.49	$143.13	$144.41	$143.54	1,282,625
2022-03-07	$146.89	$148.42	$144.79	$144.84	$143.97	1,411,547
2022-03-04	$143.50	$147.51	$143.09	$147.30	$146.41	1,059,443
2022-03-03	$143.62	$145.73	$143.47	$145.47	$144.59	721,092
2022-03-02	$142.65	$144.11	$142.18	$143.00	$142.14	1,008,228
2022-03-01	$142.44	$143.33	$140.34	$141.97	$141.11	952,564
2022-02-28	$139.31	$142.71	$138.39	$142.53	$141.67	1,241,223
2022-02-25	$139.23	$142.35	$139.23	$141.92	$141.06	1,082,041
2022-02-24	$137.57	$137.93	$134.70	$137.86	$137.03	1,807,873
2022-02-23	$141.23	$141.73	$139.22	$139.47	$138.63	1,095,234
2022-02-22	$141.64	$142.00	$139.15	$140.56	$139.71	976,085
2022-02-18	$142.10	$144.22	$141.01	$141.50	$140.65	1,099,296
2022-02-17	$142.10	$143.33	$141.39	$142.11	$141.25	1,344,016
2022-02-16	$140.99	$143.03	$140.77	$142.73	$141.87	1,433,005
2022-02-15	$141.55	$144.10	$140.84	$141.48	$140.63	1,105,311
2022-02-14	$140.00	$140.93	$137.70	$140.18	$139.33	1,248,204
2022-02-11	$141.68	$141.97	$140.17	$140.24	$139.39	1,250,087
2022-02-10	$142.07	$143.61	$140.88	$141.54	$140.23	1,359,203
2022-02-09	$142.48	$143.56	$141.03	$142.92	$141.59	1,506,066
2022-02-08	$139.57	$142.98	$138.92	$142.24	$140.92	2,163,104
2022-02-07	$137.02	$140.24	$135.39	$139.41	$138.12	1,737,687
2022-02-04	$136.22	$137.79	$134.63	$136.61	$135.34	1,357,829
2022-02-03	$137.09	$139.32	$135.25	$137.88	$136.60	1,114,438
2022-02-02	$134.33	$137.99	$132.00	$136.08	$134.82	1,849,995
2022-02-01	$135.94	$137.69	$135.35	$137.66	$136.38	1,853,844
2022-01-31	$135.85	$136.63	$134.48	$136.20	$134.94	1,102,851
2022-01-28	$134.55	$136.88	$132.75	$136.80	$135.53	858,901
2022-01-27	$131.03	$135.10	$131.03	$134.69	$133.44	1,266,206
2022-01-26	$130.75	$132.31	$129.10	$130.55	$129.34	813,698
2022-01-25	$130.60	$131.75	$127.98	$131.06	$129.84	699,917
2022-01-24	$130.08	$132.00	$127.94	$131.55	$130.33	1,353,920
2022-01-21	$133.62	$134.11	$131.00	$131.52	$130.30	715,886
2022-01-20	$132.46	$134.98	$132.37	$132.88	$131.65	635,660
2022-01-19	$133.80	$135.23	$132.12	$132.39	$131.16	809,621
2022-01-18	$135.93	$135.95	$132.80	$133.81	$132.57	700,483
2022-01-14	$134.75	$136.31	$133.33	$136.20	$134.94	926,949
2022-01-13	$135.50	$136.26	$134.57	$134.89	$133.64	883,617
2022-01-12	$135.84	$135.87	$133.83	$135.71	$134.45	937,283
2022-01-11	$135.00	$136.95	$134.80	$136.45	$135.18	1,557,999
2022-01-10	$131.30	$134.77	$130.05	$134.64	$133.39	1,197,300
2022-01-07	$131.11	$133.48	$128.90	$133.12	$131.88	1,106,632
2022-01-06	$132.67	$133.00	$130.16	$130.45	$129.24	668,303
2022-01-05	$131.69	$135.10	$131.69	$132.50	$131.27	913,666
2022-01-04	$132.78	$133.28	$130.54	$131.36	$130.14	1,111,402
2022-01-03	$132.58	$132.92	$130.87	$132.62	$131.39	977,916
2021-12-31	$133.83	$134.17	$132.84	$132.89	$131.66	580,999
2021-12-30	$134.00	$135.26	$133.35	$133.77	$132.53	540,123
2021-12-29	$132.36	$133.67	$132.19	$133.34	$132.10	787,708
2021-12-28	$131.76	$132.85	$131.50	$132.36	$131.13	602,175
2021-12-27	$129.92	$132.15	$129.60	$131.90	$130.68	497,696
2021-12-23	$128.30	$129.92	$127.75	$129.53	$128.33	717,817
2021-12-22	$127.35	$128.66	$126.61	$127.81	$126.62	602,694
2021-12-21	$126.84	$129.50	$126.75	$127.61	$126.42	1,324,973
2021-12-20	$124.71	$126.29	$123.21	$126.01	$124.84	766,247
2021-12-17	$124.66	$126.36	$123.61	$125.18	$124.02	1,434,968
2021-12-16	$124.33	$125.99	$123.52	$123.98	$122.83	840,326
2021-12-15	$123.17	$124.05	$122.47	$123.77	$122.62	776,688
2021-12-14	$122.23	$125.15	$122.23	$123.30	$122.15	999,311
2021-12-13	$123.13	$123.51	$121.00	$122.52	$121.38	541,719
2021-12-10	$122.30	$123.50	$121.75	$123.13	$121.99	1,229,071
2021-12-09	$120.32	$122.36	$119.84	$121.69	$120.56	1,025,252
2021-12-08	$120.41	$121.49	$119.44	$120.85	$119.73	868,114
2021-12-07	$119.34	$120.64	$118.46	$119.52	$118.41	846,716
2021-12-06	$118.45	$120.58	$117.77	$118.90	$117.80	1,116,217
2021-12-03	$116.88	$118.81	$115.79	$116.76	$115.68	1,251,239
2021-12-02	$114.51	$116.53	$113.68	$115.80	$114.72	1,348,975
2021-12-01	$116.42	$117.14	$114.03	$114.08	$113.02	1,198,322
2021-11-30	$119.65	$120.02	$115.41	$115.75	$114.67	3,201,344
2021-11-29	$120.75	$121.63	$119.64	$120.23	$119.11	896,299
2021-11-26	$121.92	$123.64	$119.93	$120.23	$119.11	613,655
2021-11-24	$123.23	$124.96	$122.79	$123.44	$122.29	577,037
2021-11-23	$121.27	$124.24	$120.99	$123.66	$122.51	1,288,760
2021-11-22	$120.34	$122.59	$119.79	$121.12	$120.00	1,032,983
2021-11-19	$125.49	$126.15	$120.39	$120.52	$119.40	1,533,821
2021-11-18	$125.03	$125.03	$123.73	$124.49	$123.33	592,691
2021-11-17	$123.81	$125.09	$123.07	$124.67	$123.51	1,298,083
2021-11-16	$124.35	$125.33	$123.81	$123.86	$122.71	849,665
2021-11-15	$125.34	$125.68	$124.02	$124.42	$123.26	663,540
2021-11-12	$126.23	$127.14	$124.81	$125.34	$124.18	733,720
2021-11-11	$125.10	$125.89	$123.87	$125.69	$124.07	529,718
2021-11-10	$125.03	$126.14	$124.93	$125.68	$124.06	601,943
2021-11-09	$125.63	$126.38	$124.53	$124.67	$123.06	940,253
2021-11-08	$127.38	$128.00	$125.76	$125.98	$124.35	974,197
2021-11-05	$126.54	$129.55	$126.17	$127.57	$125.92	762,788
2021-11-04	$126.00	$128.09	$123.20	$126.78	$125.14	974,246
2021-11-03	$124.82	$128.62	$124.58	$128.29	$126.63	1,138,020
2021-11-02	$124.49	$126.48	$122.74	$125.20	$123.58	1,210,625
2021-11-01	$122.42	$123.75	$122.20	$122.81	$121.22	685,897
2021-10-29	$120.05	$122.18	$119.62	$122.02	$120.44	633,446
2021-10-28	$119.99	$121.05	$119.68	$120.70	$119.14	515,905
2021-10-27	$122.56	$122.56	$119.54	$119.55	$118.01	582,489
2021-10-26	$123.04	$123.68	$122.00	$122.96	$121.37	374,249
2021-10-25	$123.35	$123.96	$122.41	$122.60	$121.02	406,999
2021-10-22	$122.94	$123.67	$122.70	$123.32	$121.73	364,148
2021-10-21	$122.69	$123.12	$121.95	$122.71	$121.13	449,307
2021-10-20	$119.73	$123.28	$119.73	$122.25	$120.67	623,331
2021-10-19	$119.10	$120.38	$118.74	$119.84	$118.29	505,296
2021-10-18	$119.10	$119.93	$117.80	$118.38	$116.85	587,730
2021-10-15	$120.63	$121.67	$119.81	$119.86	$118.31	985,977
2021-10-14	$119.67	$120.71	$118.53	$120.11	$118.56	711,092
2021-10-13	$119.02	$119.17	$115.96	$118.84	$117.31	1,011,033
2021-10-12	$121.84	$122.04	$118.69	$119.73	$118.18	1,062,064
2021-10-11	$119.72	$123.75	$119.53	$122.40	$120.82	1,414,647
2021-10-08	$118.53	$119.88	$118.14	$119.37	$117.83	665,127
2021-10-07	$117.25	$119.35	$117.03	$118.57	$117.04	679,878
2021-10-06	$117.79	$118.49	$114.74	$116.90	$115.39	919,943
2021-10-05	$118.48	$120.20	$117.78	$118.61	$117.08	730,031
2021-10-04	$120.00	$121.48	$117.49	$118.33	$116.80	926,092
2021-10-01	$119.86	$120.87	$118.59	$119.81	$118.26	1,011,944
2021-09-30	$123.23	$123.84	$119.44	$119.45	$117.91	1,038,803
2021-09-29	$121.40	$123.07	$121.40	$122.50	$120.92	725,525
2021-09-28	$122.89	$122.96	$121.15	$121.29	$119.72	834,699
2021-09-27	$122.12	$123.33	$122.08	$122.63	$121.05	614,065
2021-09-24	$122.63	$123.04	$121.93	$122.30	$120.72	416,241
2021-09-23	$122.45	$123.65	$122.10	$122.55	$120.97	801,290
2021-09-22	$122.16	$123.33	$121.73	$122.09	$120.51	830,782
2021-09-21	$122.72	$123.57	$120.99	$121.50	$119.93	800,638
2021-09-20	$122.74	$123.09	$120.51	$121.97	$120.40	871,002
2021-09-17	$123.78	$124.93	$122.98	$123.47	$121.88	1,696,544
2021-09-16	$126.25	$126.97	$124.20	$124.23	$122.63	682,145
2021-09-15	$122.66	$125.88	$121.90	$125.80	$124.18	699,334
2021-09-14	$124.00	$124.47	$122.71	$123.09	$121.50	470,907
2021-09-13	$123.31	$123.81	$122.58	$123.64	$122.04	626,476
2021-09-10	$123.50	$123.99	$121.89	$122.81	$121.22	687,889
2021-09-09	$123.91	$124.99	$123.56	$123.60	$122.00	489,938
2021-09-08	$124.18	$125.27	$123.52	$124.31	$122.71	422,491
2021-09-07	$125.14	$125.45	$123.25	$124.21	$122.61	510,134
2021-09-03	$125.01	$125.56	$124.91	$125.14	$123.52	549,618
2021-09-02	$122.98	$125.00	$122.98	$124.98	$123.37	667,969
2021-09-01	$122.15	$122.82	$119.84	$122.68	$121.10	681,935
2021-08-31	$119.30	$122.85	$119.30	$122.21	$120.63	818,266
2021-08-30	$119.57	$120.49	$119.35	$119.52	$117.98	382,954
2021-08-27	$117.69	$120.29	$117.19	$119.89	$118.34	819,890
2021-08-26	$118.06	$118.07	$115.81	$116.81	$115.30	856,540
2021-08-25	$117.83	$118.86	$116.52	$118.09	$116.57	898,572
2021-08-24	$119.50	$119.50	$117.85	$118.00	$116.48	878,624
2021-08-23	$120.16	$120.24	$118.99	$119.68	$118.13	445,901
2021-08-20	$118.97	$119.96	$118.63	$119.54	$118.00	458,310
2021-08-19	$117.94	$120.65	$117.76	$119.26	$117.72	712,889
2021-08-18	$120.93	$121.07	$118.55	$118.58	$117.05	550,089
2021-08-17	$119.99	$121.18	$119.42	$120.94	$119.38	779,721
2021-08-16	$119.70	$120.92	$119.25	$120.07	$118.52	573,599
2021-08-13	$119.75	$120.22	$118.28	$119.57	$118.03	853,093
2021-08-12	$119.55	$120.52	$118.23	$120.04	$118.06	790,065
2021-08-11	$119.41	$120.03	$118.08	$119.24	$117.27	955,547
2021-08-10	$119.87	$120.02	$117.32	$118.97	$117.00	989,729
2021-08-09	$120.64	$121.89	$119.20	$120.23	$118.24	627,447
2021-08-06	$121.95	$122.05	$119.63	$120.64	$118.65	1,116,607
2021-08-05	$125.70	$126.09	$119.50	$121.89	$119.88	1,988,910
2021-08-04	$123.76	$128.87	$123.58	$125.55	$123.47	1,708,371
2021-08-03	$122.84	$124.33	$122.42	$123.71	$121.67	875,202
2021-08-02	$122.28	$123.31	$121.23	$122.73	$120.70	816,575
2021-07-30	$122.81	$123.24	$122.01	$122.17	$120.15	780,751
2021-07-29	$122.00	$122.98	$121.09	$122.71	$120.68	590,260
2021-07-28	$121.40	$121.66	$120.33	$121.34	$119.33	553,719
2021-07-27	$120.42	$121.76	$119.73	$121.41	$119.40	552,120
2021-07-26	$121.48	$122.49	$120.31	$120.79	$118.79	624,803
2021-07-23	$120.05	$122.56	$119.91	$121.31	$119.30	956,685
2021-07-22	$118.22	$120.05	$117.61	$119.84	$117.86	959,061
2021-07-21	$116.81	$118.42	$116.69	$118.22	$116.27	1,620,461
2021-07-20	$118.50	$119.80	$116.35	$116.49	$114.56	2,124,389
2021-07-19	$112.09	$113.31	$111.34	$112.60	$110.74	823,709
2021-07-16	$113.38	$113.77	$112.60	$112.88	$111.01	416,703
2021-07-15	$112.79	$114.03	$112.79	$113.16	$111.29	757,079
2021-07-14	$114.02	$114.33	$113.28	$113.56	$111.68	595,684
2021-07-13	$115.29	$115.82	$114.14	$114.21	$112.32	846,696
2021-07-12	$114.70	$116.25	$114.26	$115.55	$113.64	644,523
2021-07-09	$115.29	$115.82	$114.74	$115.13	$113.23	577,292
2021-07-08	$114.16	$114.84	$113.26	$114.44	$112.55	639,640
2021-07-07	$114.95	$116.12	$114.62	$115.04	$113.14	812,893
2021-07-06	$116.04	$116.13	$112.66	$115.42	$113.51	956,882
2021-07-02	$116.18	$116.92	$115.05	$116.62	$114.69	776,050
2021-07-01	$114.90	$117.03	$114.90	$116.44	$114.52	1,184,671
2021-06-30	$114.62	$115.10	$113.62	$114.49	$112.60	782,489
2021-06-29	$115.12	$115.84	$114.36	$114.44	$112.55	894,618
2021-06-28	$116.27	$116.27	$114.26	$114.74	$112.84	909,740
2021-06-25	$115.48	$116.78	$114.98	$116.34	$114.42	2,753,391
2021-06-24	$116.46	$116.46	$115.03	$115.48	$113.57	826,824
2021-06-23	$116.47	$116.67	$115.49	$115.81	$113.90	639,462
2021-06-22	$116.19	$117.34	$115.96	$116.69	$114.76	873,592
2021-06-21	$114.70	$116.74	$114.38	$116.62	$114.69	800,151
2021-06-18	$117.23	$117.23	$114.31	$114.42	$112.53	1,189,449
2021-06-17	$118.53	$118.73	$116.92	$118.11	$116.16	597,810
2021-06-16	$119.29	$119.45	$117.79	$118.36	$116.40	512,006
2021-06-15	$119.11	$119.28	$118.30	$119.03	$117.06	474,616
2021-06-14	$119.83	$119.83	$117.75	$118.73	$116.77	635,495
2021-06-11	$120.71	$121.32	$119.02	$119.84	$117.86	596,869
2021-06-10	$117.99	$121.12	$117.58	$120.94	$118.94	841,555
2021-06-09	$118.12	$118.91	$117.30	$117.40	$115.46	664,083
2021-06-08	$118.89	$118.94	$116.50	$117.90	$115.95	656,751
2021-06-07	$117.39	$119.15	$116.67	$118.26	$116.31	780,895
2021-06-04	$116.90	$117.21	$115.95	$116.92	$114.99	694,634
2021-06-03	$115.11	$117.25	$114.96	$116.80	$114.87	1,047,776
2021-06-02	$115.25	$115.86	$114.14	$115.12	$113.22	988,469
2021-06-01	$114.54	$114.68	$113.47	$114.32	$112.43	799,132
2021-05-28	$115.74	$116.00	$114.30	$114.74	$112.84	921,297
2021-05-27	$115.40	$115.44	$113.79	$115.01	$113.11	2,019,432
2021-05-26	$114.94	$115.51	$112.68	$114.68	$112.78	1,425,583
2021-05-25	$118.12	$118.55	$114.60	$114.99	$113.09	1,519,453
2021-05-24	$120.48	$120.81	$118.38	$118.52	$116.56	669,786
2021-05-21	$120.70	$122.31	$120.05	$120.07	$118.09	806,098
2021-05-20	$118.51	$120.64	$118.26	$120.04	$118.06	1,061,834
2021-05-19	$116.71	$118.93	$115.36	$118.74	$116.78	1,363,538
2021-05-18	$117.41	$118.24	$115.28	$116.95	$115.02	1,274,832
2021-05-17	$116.31	$118.82	$113.87	$118.11	$116.16	1,144,026
2021-05-14	$119.36	$119.36	$116.41	$116.52	$114.59	2,472,318
2021-05-13	$120.24	$120.88	$119.14	$119.46	$117.04	1,098,467
2021-05-12	$120.04	$120.66	$119.09	$120.09	$117.66	1,017,172
2021-05-11	$122.87	$123.33	$119.51	$120.10	$117.67	1,032,827
2021-05-10	$120.52	$124.85	$120.43	$123.25	$120.76	978,256
2021-05-07	$118.15	$121.37	$117.26	$120.86	$118.42	1,257,060
2021-05-06	$117.40	$118.18	$114.07	$117.63	$115.25	1,650,693
2021-05-05	$120.61	$121.55	$115.91	$118.82	$116.42	4,029,400
2021-05-04	$123.95	$125.86	$122.99	$125.85	$123.30	1,279,874
2021-05-03	$121.52	$124.28	$121.51	$123.79	$121.29	1,302,544
2021-04-30	$121.06	$122.09	$120.48	$120.80	$118.36	967,020
2021-04-29	$120.42	$121.39	$119.21	$121.25	$118.80	807,305
2021-04-28	$119.12	$119.69	$118.14	$119.33	$116.92	996,909
2021-04-27	$119.30	$119.77	$117.78	$118.80	$116.40	1,217,245
2021-04-26	$121.78	$121.78	$119.51	$119.73	$117.31	482,737
2021-04-23	$120.86	$121.82	$120.23	$121.65	$119.19	545,674
2021-04-22	$121.48	$121.48	$119.85	$120.89	$118.44	759,136
2021-04-21	$121.00	$121.66	$120.32	$121.16	$118.71	519,367
2021-04-20	$119.30	$120.94	$119.07	$120.50	$118.06	677,618
2021-04-19	$120.00	$120.80	$118.92	$119.50	$117.08	1,092,602
2021-04-16	$119.50	$119.91	$118.67	$119.69	$117.27	1,217,675
2021-04-15	$118.44	$119.54	$118.03	$119.04	$116.63	1,197,652
2021-04-14	$116.94	$118.38	$116.82	$118.00	$115.61	1,051,047
2021-04-13	$116.89	$117.27	$116.26	$117.12	$114.75	1,213,059
2021-04-12	$116.56	$118.51	$116.40	$117.54	$115.16	1,030,185
2021-04-09	$115.92	$116.94	$115.58	$116.81	$114.45	704,415
2021-04-08	$116.26	$116.51	$114.80	$115.45	$113.11	595,634
2021-04-07	$116.44	$117.14	$115.43	$116.48	$114.12	765,768
2021-04-06	$117.01	$117.93	$115.77	$115.99	$113.64	795,786
2021-04-05	$117.26	$118.09	$115.15	$117.01	$114.64	997,252
2021-04-01	$117.94	$118.00	$114.72	$116.89	$114.53	1,142,174
2021-03-31	$118.70	$119.51	$117.86	$118.07	$115.68	1,348,688
2021-03-30	$119.06	$120.54	$118.65	$119.06	$116.65	839,440
2021-03-29	$118.15	$119.81	$117.78	$119.05	$116.64	629,670
2021-03-26	$118.00	$118.85	$117.24	$118.73	$116.33	705,859
2021-03-25	$115.38	$117.64	$114.11	$117.34	$114.97	608,802
2021-03-24	$113.66	$116.85	$113.43	$115.37	$113.04	1,358,347
2021-03-23	$116.00	$116.33	$113.18	$113.77	$111.47	836,594
2021-03-22	$115.87	$116.42	$114.19	$116.35	$114.00	697,494
2021-03-19	$115.35	$117.12	$115.03	$115.92	$113.58	2,448,265
2021-03-18	$113.71	$116.70	$113.28	$115.63	$113.29	891,521
2021-03-17	$113.50	$114.63	$112.70	$114.00	$111.69	796,222
2021-03-16	$113.62	$113.73	$111.82	$112.86	$110.58	939,511
2021-03-15	$113.14	$114.08	$112.09	$113.86	$111.56	659,347
2021-03-12	$110.77	$113.39	$110.00	$112.92	$110.64	1,067,888
2021-03-11	$110.68	$111.43	$108.52	$109.86	$107.64	1,314,184
2021-03-10	$110.00	$113.57	$109.72	$111.83	$109.57	1,880,409
2021-03-09	$107.79	$111.14	$107.72	$110.13	$107.90	1,599,329
2021-03-08	$105.59	$109.16	$105.57	$107.51	$105.34	1,149,920
2021-03-05	$103.73	$105.45	$101.84	$104.83	$102.71	1,145,671
2021-03-04	$102.70	$104.85	$101.85	$102.99	$100.91	828,929
2021-03-03	$104.13	$104.94	$103.32	$103.34	$101.25	784,568
2021-03-02	$103.22	$104.36	$102.63	$104.25	$102.14	742,771
2021-03-01	$101.92	$103.86	$101.92	$103.17	$101.08	1,158,358
2021-02-26	$102.96	$103.40	$100.71	$101.22	$99.17	1,328,381
2021-02-25	$105.86	$106.82	$102.54	$102.85	$100.77	1,033,199
2021-02-24	$106.13	$107.35	$104.70	$105.20	$103.07	1,003,226
2021-02-23	$106.76	$108.00	$104.50	$106.47	$104.32	887,927
2021-02-22	$105.28	$106.62	$104.05	$106.12	$103.97	731,591
2021-02-19	$105.61	$106.32	$105.00	$105.87	$103.73	890,190
2021-02-18	$104.72	$105.73	$104.31	$105.26	$103.13	728,254
2021-02-17	$102.71	$105.70	$102.68	$105.31	$103.18	847,042
2021-02-16	$105.62	$105.62	$103.08	$103.37	$101.28	807,963
2021-02-12	$103.75	$105.45	$103.61	$105.18	$103.05	897,498
2021-02-11	$106.63	$106.72	$104.22	$104.53	$102.42	1,030,070
2021-02-10	$108.25	$108.25	$106.04	$106.27	$103.68	1,360,533
2021-02-09	$108.13	$108.84	$106.25	$107.43	$104.82	926,235
2021-02-08	$109.70	$110.42	$107.70	$108.49	$105.85	1,105,212
2021-02-05	$112.20	$112.33	$108.08	$109.69	$107.02	1,832,461
2021-02-04	$106.14	$112.88	$106.14	$111.92	$109.20	1,976,305
2021-02-03	$105.18	$106.08	$103.40	$105.53	$102.96	1,340,116
2021-02-02	$108.10	$110.00	$105.54	$105.62	$103.05	1,240,089
2021-02-01	$104.86	$107.38	$104.81	$106.89	$104.29	1,399,286
2021-01-29	$106.81	$107.62	$103.80	$104.20	$101.66	1,157,888
2021-01-28	$107.38	$109.65	$106.82	$106.90	$104.30	1,017,365
2021-01-27	$107.91	$109.76	$106.61	$106.84	$104.24	1,014,008
2021-01-26	$107.67	$109.62	$106.94	$108.84	$106.19	813,889
2021-01-25	$107.09	$107.52	$106.00	$106.87	$104.27	693,144
2021-01-22	$104.66	$108.72	$104.66	$107.76	$105.14	1,595,381
2021-01-21	$103.67	$105.41	$102.73	$104.91	$102.36	1,218,667
2021-01-20	$103.19	$104.39	$102.77	$103.79	$101.26	1,297,919
2021-01-19	$107.49	$107.89	$103.24	$103.50	$100.98	1,367,976
2021-01-15	$105.60	$107.89	$104.53	$106.80	$104.20	3,229,245
2021-01-14	$105.68	$106.66	$105.35	$105.64	$103.07	948,277
2021-01-13	$106.32	$106.52	$105.40	$105.62	$103.05	940,283
2021-01-12	$107.49	$107.77	$106.15	$106.52	$103.93	1,439,476
2021-01-11	$109.17	$110.49	$106.10	$107.35	$104.74	1,582,733
2021-01-08	$110.07	$112.48	$109.54	$110.03	$107.35	1,801,048
2021-01-07	$106.55	$110.39	$106.24	$110.13	$107.45	2,068,357
2021-01-06	$100.16	$107.15	$100.16	$106.17	$103.59	2,844,848
2021-01-05	$96.73	$98.88	$94.89	$97.76	$95.38	1,800,183
2021-01-04	$97.85	$97.95	$95.07	$96.50	$94.15	1,753,273
2020-12-31	$96.75	$97.97	$96.08	$97.76	$95.38	523,842
2020-12-30	$97.21	$97.56	$96.40	$96.96	$94.60	648,877
2020-12-29	$97.64	$98.26	$96.32	$97.12	$94.76	1,061,515
2020-12-28	$97.71	$98.20	$96.37	$96.80	$94.44	519,715
2020-12-24	$97.33	$97.58	$96.08	$96.97	$94.61	295,779
2020-12-23	$97.04	$98.08	$96.67	$97.24	$94.87	752,288
2020-12-22	$97.62	$98.38	$96.46	$96.72	$94.37	996,286
2020-12-21	$97.32	$97.84	$95.77	$97.67	$95.29	1,074,211
2020-12-18	$98.76	$99.85	$97.51	$98.61	$96.21	1,682,176
2020-12-17	$98.91	$99.09	$97.46	$98.74	$96.34	1,064,091
2020-12-16	$99.11	$99.11	$98.01	$98.37	$95.98	757,158
2020-12-15	$97.56	$99.34	$97.56	$99.03	$96.62	936,549
2020-12-14	$99.07	$99.07	$97.09	$97.12	$94.76	1,025,200
2020-12-11	$98.85	$99.38	$97.58	$98.06	$95.67	782,475
2020-12-10	$100.49	$101.57	$99.29	$99.37	$96.95	886,156
2020-12-09	$100.48	$101.47	$100.01	$101.11	$98.65	967,900
2020-12-08	$99.02	$100.99	$98.37	$100.43	$97.99	979,482
2020-12-07	$103.00	$103.30	$99.14	$99.49	$97.07	1,197,368
2020-12-04	$101.71	$102.99	$100.41	$102.98	$100.47	873,229
2020-12-03	$102.74	$103.11	$100.89	$101.50	$99.03	772,749
2020-12-02	$102.55	$103.69	$102.13	$103.12	$100.61	700,316
2020-12-01	$103.85	$104.43	$101.89	$102.19	$99.70	916,396
2020-11-30	$103.72	$104.52	$102.47	$103.11	$100.60	1,223,247
2020-11-27	$103.29	$103.81	$102.54	$103.20	$100.69	309,792
2020-11-25	$103.39	$103.94	$101.49	$103.11	$100.60	760,265
2020-11-24	$101.00	$103.80	$100.31	$103.10	$100.59	1,056,656
2020-11-23	$101.28	$101.84	$100.08	$100.48	$98.03	1,474,349
2020-11-20	$101.44	$101.78	$99.74	$100.46	$98.02	949,240
2020-11-19	$102.65	$102.91	$100.40	$101.90	$99.42	1,481,148
2020-11-18	$105.63	$107.75	$103.39	$103.44	$100.92	898,406
2020-11-17	$106.00	$108.08	$104.31	$104.89	$102.34	2,333,132
2020-11-16	$109.08	$110.56	$107.77	$109.01	$106.36	997,181
2020-11-13	$106.28	$109.03	$106.28	$108.12	$105.49	705,750
2020-11-12	$106.71	$107.51	$105.15	$106.10	$103.10	775,129
2020-11-11	$110.41	$111.25	$107.04	$107.33	$104.29	879,412
2020-11-10	$106.95	$111.01	$106.50	$110.08	$106.97	1,121,797
2020-11-09	$108.42	$109.65	$104.10	$106.26	$103.25	1,079,876
2020-11-06	$105.26	$106.44	$103.77	$103.95	$101.01	909,553
2020-11-05	$106.10	$109.62	$104.01	$105.42	$102.44	1,360,984
2020-11-04	$103.00	$107.37	$102.78	$104.99	$102.02	1,722,545
2020-11-03	$100.14	$102.99	$100.14	$102.15	$99.26	1,215,800
2020-11-02	$97.36	$99.62	$95.71	$98.94	$96.14	1,519,289
2020-10-30	$94.08	$96.48	$94.03	$96.07	$93.35	1,218,750
2020-10-29	$95.01	$95.40	$92.24	$94.59	$91.91	1,297,273
2020-10-28	$96.22	$97.45	$95.63	$95.70	$92.99	1,842,619
2020-10-27	$98.55	$99.77	$97.58	$97.65	$94.89	745,893
2020-10-26	$98.57	$98.75	$97.07	$98.37	$95.59	846,262
2020-10-23	$99.30	$99.70	$98.54	$99.38	$96.57	537,894
2020-10-22	$97.90	$98.92	$97.22	$98.72	$95.93	619,420
2020-10-21	$97.75	$100.22	$97.73	$97.73	$94.97	829,482
2020-10-20	$98.17	$99.00	$97.40	$97.99	$95.22	726,093
2020-10-19	$99.53	$100.72	$97.18	$97.80	$95.03	527,387
2020-10-16	$99.60	$100.61	$98.90	$99.52	$96.70	1,200,554
2020-10-15	$97.89	$100.61	$97.25	$99.35	$96.54	1,270,562
2020-10-14	$97.04	$99.31	$97.04	$98.44	$95.66	737,251
2020-10-13	$96.18	$97.55	$95.59	$97.27	$94.52	703,303
2020-10-12	$97.38	$97.60	$96.45	$96.86	$94.12	816,405
2020-10-09	$98.90	$98.99	$96.57	$96.86	$94.12	759,872
2020-10-08	$96.10	$98.98	$95.82	$98.49	$95.70	1,009,416
2020-10-07	$96.02	$96.45	$95.56	$95.59	$92.89	727,966
2020-10-06	$97.15	$97.72	$95.46	$95.63	$92.92	859,543
2020-10-05	$95.77	$97.01	$94.80	$96.39	$93.66	711,279
2020-10-02	$94.05	$96.55	$93.96	$95.38	$92.68	644,464
2020-10-01	$97.32	$97.63	$94.73	$95.36	$92.66	730,587
2020-09-30	$96.18	$97.85	$95.69	$96.92	$94.18	1,042,729
2020-09-29	$97.47	$97.58	$95.92	$96.16	$93.44	691,224
2020-09-28	$97.75	$98.76	$96.79	$97.58	$94.82	680,839
2020-09-25	$94.20	$97.07	$94.20	$96.80	$94.06	822,094
2020-09-24	$94.19	$95.94	$92.00	$94.66	$91.98	1,070,316
2020-09-23	$95.62	$96.00	$94.05	$94.14	$91.48	601,518
2020-09-22	$95.69	$96.13	$94.81	$95.26	$92.57	651,281
2020-09-21	$95.73	$96.13	$94.02	$95.82	$93.11	696,043
2020-09-18	$96.62	$97.38	$95.97	$96.83	$94.09	1,585,071
2020-09-17	$95.67	$96.92	$94.67	$96.81	$94.07	722,324
2020-09-16	$95.61	$97.96	$94.99	$96.79	$94.05	1,033,912
2020-09-15	$94.88	$96.08	$94.33	$94.90	$92.22	919,571
2020-09-14	$94.50	$95.07	$92.64	$94.60	$91.92	1,131,587
2020-09-11	$94.85	$94.90	$92.84	$94.08	$91.42	677,762
2020-09-10	$96.41	$96.77	$94.23	$94.27	$91.60	1,134,864
2020-09-09	$95.83	$96.85	$94.82	$96.20	$93.48	801,781
2020-09-08	$96.51	$96.72	$94.90	$95.36	$92.66	997,371
2020-09-04	$97.50	$97.66	$95.49	$96.60	$93.87	731,182
2020-09-03	$98.77	$100.09	$96.69	$97.58	$94.82	1,312,764
2020-09-02	$94.35	$98.79	$94.35	$98.29	$95.51	1,688,164
2020-09-01	$97.45	$97.75	$93.17	$94.30	$91.63	1,055,933
2020-08-31	$96.97	$97.93	$96.96	$97.03	$94.29	949,962
2020-08-28	$98.00	$98.56	$97.24	$97.55	$94.79	687,940
2020-08-27	$97.72	$98.97	$96.33	$98.13	$95.35	651,121
2020-08-26	$97.92	$98.01	$96.31	$97.66	$94.90	776,038
2020-08-25	$97.93	$98.28	$97.02	$98.28	$95.50	811,183
2020-08-24	$99.31	$99.31	$96.27	$97.57	$94.81	867,387
2020-08-21	$99.00	$99.02	$97.17	$98.15	$95.37	1,041,169
2020-08-20	$101.72	$102.20	$99.04	$99.04	$96.24	998,421
2020-08-19	$102.50	$103.01	$101.63	$101.71	$98.83	512,255
2020-08-18	$104.00	$104.40	$102.42	$102.84	$99.93	763,688
2020-08-17	$104.21	$104.28	$103.10	$103.42	$100.49	530,423
2020-08-14	$101.94	$104.25	$101.60	$103.75	$100.81	684,627
2020-08-13	$103.11	$103.11	$101.35	$102.73	$99.42	554,911
2020-08-12	$101.85	$104.10	$101.85	$103.55	$100.21	629,885
2020-08-11	$103.45	$103.90	$101.06	$101.38	$98.11	788,496
2020-08-10	$102.26	$103.74	$101.65	$103.04	$99.72	745,146
2020-08-07	$101.25	$102.20	$100.53	$102.10	$98.81	739,634
2020-08-06	$103.71	$103.81	$100.95	$101.61	$98.34	831,146
2020-08-05	$104.00	$106.45	$103.11	$103.50	$100.17	1,448,733
2020-08-04	$104.00	$105.21	$102.98	$104.70	$101.33	1,122,954
2020-08-03	$100.81	$104.86	$100.81	$104.48	$101.11	1,202,612
2020-07-31	$102.01	$102.02	$98.69	$100.19	$96.96	843,972
2020-07-30	$102.17	$102.49	$101.11	$102.17	$98.88	645,703
2020-07-29	$102.60	$103.82	$101.30	$103.31	$99.98	622,960
2020-07-28	$104.00	$104.54	$101.93	$102.11	$98.82	670,243
2020-07-27	$103.38	$104.37	$102.54	$104.00	$100.65	564,593
2020-07-24	$104.42	$104.88	$103.41	$103.76	$100.42	668,514
2020-07-23	$103.76	$104.93	$103.63	$104.03	$100.68	635,153
2020-07-22	$103.85	$104.30	$102.62	$103.81	$100.47	715,259
2020-07-21	$102.27	$104.25	$102.21	$104.15	$100.80	1,126,023
2020-07-20	$104.40	$104.87	$101.68	$102.19	$98.90	739,523
2020-07-17	$103.31	$105.08	$102.79	$104.45	$101.09	2,771,284
2020-07-16	$101.82	$103.33	$101.05	$102.74	$99.43	955,470
2020-07-15	$100.43	$102.42	$99.01	$101.90	$98.62	1,087,488
2020-07-14	$96.85	$99.47	$96.85	$99.33	$96.13	781,465
2020-07-13	$97.28	$98.83	$97.06	$97.27	$94.14	1,198,544
2020-07-10	$95.98	$97.58	$95.48	$97.05	$93.92	816,805
2020-07-09	$97.21	$97.27	$94.76	$96.39	$93.29	758,354
2020-07-08	$98.35	$98.76	$95.90	$97.21	$94.08	934,626
2020-07-07	$99.91	$100.43	$97.91	$98.30	$95.13	1,022,135
2020-07-06	$100.91	$101.46	$99.91	$100.72	$97.48	975,104
2020-07-02	$100.20	$101.62	$99.72	$100.09	$96.87	733,957
2020-07-01	$100.95	$101.47	$99.13	$99.45	$96.25	1,001,536
2020-06-30	$98.70	$101.20	$98.57	$100.77	$97.52	1,036,432
2020-06-29	$99.61	$100.62	$98.43	$98.99	$95.80	1,103,212
2020-06-26	$100.47	$100.95	$98.20	$99.18	$95.99	2,830,053
2020-06-25	$98.54	$100.88	$98.48	$100.67	$97.43	985,009
2020-06-24	$100.74	$101.46	$98.00	$98.84	$95.66	1,393,489
2020-06-23	$102.27	$102.80	$100.85	$101.50	$98.23	2,404,366
2020-06-22	$101.79	$101.86	$100.13	$101.73	$98.45	936,397
2020-06-19	$101.74	$103.37	$101.05	$102.15	$98.86	1,739,654
2020-06-18	$99.68	$100.83	$98.74	$100.25	$97.02	856,395
2020-06-17	$99.52	$100.48	$98.62	$100.15	$96.92	1,166,223
2020-06-16	$98.49	$99.52	$96.63	$99.11	$95.92	1,157,296
2020-06-15	$93.44	$96.51	$92.90	$96.21	$93.11	1,151,033
2020-06-12	$95.48	$95.64	$92.62	$94.87	$91.81	1,545,648
2020-06-11	$95.79	$95.79	$92.57	$93.51	$90.50	1,305,167
2020-06-10	$100.38	$100.58	$96.93	$96.95	$93.83	905,022
2020-06-09	$101.00	$101.60	$99.55	$99.90	$96.68	953,615
2020-06-08	$97.99	$102.99	$97.76	$102.30	$99.01	1,357,109
2020-06-05	$99.57	$102.21	$98.51	$98.97	$95.78	1,473,999
2020-06-04	$98.65	$99.99	$98.20	$99.45	$96.25	1,473,442
2020-06-03	$99.08	$99.99	$98.65	$99.49	$96.29	1,167,974
2020-06-02	$94.85	$98.74	$94.31	$98.66	$95.48	2,078,008
2020-06-01	$94.84	$95.87	$94.84	$95.15	$92.09	1,012,611
2020-05-29	$94.70	$95.60	$93.61	$95.34	$92.27	1,582,133
2020-05-28	$94.36	$96.49	$93.83	$94.40	$91.36	1,312,673
2020-05-27	$90.96	$93.45	$90.75	$93.33	$90.32	1,166,060
2020-05-26	$95.00	$95.00	$90.59	$90.78	$87.86	1,024,767
2020-05-22	$92.16	$93.69	$92.16	$93.14	$90.14	1,027,129
2020-05-21	$92.17	$93.27	$91.19	$92.25	$89.28	1,076,885
2020-05-20	$90.00	$95.13	$89.02	$92.73	$89.74	2,352,671
2020-05-19	$88.81	$90.39	$88.50	$89.63	$86.74	983,687
2020-05-18	$88.03	$90.00	$87.85	$89.20	$86.33	1,066,829
2020-05-15	$83.36	$85.82	$83.05	$85.75	$82.99	1,694,215
2020-05-14	$83.01	$84.15	$81.51	$84.03	$80.93	1,488,190
2020-05-13	$88.17	$89.00	$83.67	$84.15	$81.04	1,520,651
2020-05-12	$91.46	$91.99	$88.53	$88.58	$85.31	1,141,918
2020-05-11	$89.07	$91.86	$88.52	$90.64	$87.29	1,264,160
2020-05-08	$90.54	$92.40	$87.09	$88.09	$84.84	1,175,562
2020-05-07	$86.60	$89.83	$86.60	$88.74	$85.46	1,755,311
2020-05-06	$88.35	$88.56	$85.20	$85.50	$82.34	1,362,787
2020-05-05	$87.50	$89.45	$85.61	$87.97	$84.72	1,349,601
2020-05-04	$85.97	$87.05	$85.31	$86.42	$83.23	1,354,017
2020-05-01	$88.35	$88.35	$85.11	$86.38	$83.19	1,120,834
2020-04-30	$88.71	$91.03	$88.61	$89.66	$86.35	1,683,745
2020-04-29	$90.04	$91.28	$88.35	$89.34	$86.04	1,879,926
2020-04-28	$92.00	$92.08	$89.24	$89.53	$86.22	1,457,077
2020-04-27	$89.59	$91.35	$88.76	$90.78	$87.43	1,913,138
2020-04-24	$87.43	$89.45	$85.74	$88.70	$85.42	1,325,820
2020-04-23	$87.39	$89.14	$86.88	$87.26	$84.04	1,036,413
2020-04-22	$86.98	$88.13	$86.19	$86.50	$83.31	910,988
2020-04-21	$88.44	$88.62	$84.43	$85.57	$82.41	1,257,845
2020-04-20	$87.99	$90.11	$87.10	$89.62	$86.31	1,031,973
2020-04-17	$88.76	$89.89	$87.28	$89.19	$85.90	1,669,528
2020-04-16	$88.26	$89.26	$85.54	$86.28	$83.09	1,673,968
2020-04-15	$87.94	$89.71	$85.59	$88.33	$85.07	967,585
2020-04-14	$87.59	$89.90	$87.07	$89.42	$86.12	985,312
2020-04-13	$87.56	$87.56	$84.22	$85.45	$82.29	2,118,665
2020-04-09	$88.18	$89.41	$86.66	$87.81	$84.57	1,348,663
2020-04-08	$86.94	$89.13	$85.16	$88.33	$85.07	1,729,534
2020-04-07	$88.87	$89.43	$86.62	$87.20	$83.98	1,311,065
2020-04-06	$85.32	$86.83	$83.07	$86.29	$83.10	1,514,792
2020-04-03	$83.27	$84.63	$80.39	$81.34	$78.34	1,517,199
2020-04-02	$84.64	$86.53	$80.00	$83.89	$80.79	2,570,489
2020-04-01	$88.21	$88.71	$84.19	$86.23	$83.05	1,336,333
2020-03-31	$88.24	$90.73	$87.11	$88.50	$85.23	2,074,707
2020-03-30	$83.53	$88.55	$82.44	$88.10	$84.85	1,770,167
2020-03-27	$80.94	$84.06	$80.18	$81.78	$78.76	1,600,530
2020-03-26	$75.87	$85.18	$75.60	$84.16	$81.05	3,263,843
2020-03-25	$79.54	$81.47	$75.11	$75.35	$72.57	2,284,055
2020-03-24	$77.71	$80.62	$76.16	$79.85	$76.90	1,951,831
2020-03-23	$80.29	$80.29	$72.06	$73.93	$71.20	2,234,833
2020-03-20	$86.84	$87.63	$79.32	$80.61	$77.63	3,203,773
2020-03-19	$83.09	$86.74	$80.37	$86.00	$82.82	2,189,033
2020-03-18	$84.90	$90.76	$78.14	$84.97	$81.83	3,226,311
2020-03-17	$82.79	$89.73	$82.20	$89.50	$86.20	3,790,092
2020-03-16	$76.00	$87.42	$76.00	$80.50	$77.53	2,777,394
2020-03-13	$83.70	$90.17	$80.66	$90.00	$86.68	2,835,254
2020-03-12	$80.46	$84.28	$79.09	$80.49	$77.52	7,108,170
2020-03-11	$84.08	$86.12	$83.05	$84.96	$81.82	2,384,877
2020-03-10	$85.35	$86.27	$80.89	$86.07	$82.89	2,214,360
2020-03-09	$79.69	$85.83	$77.56	$83.27	$80.20	3,672,990
2020-03-06	$84.29	$86.23	$83.39	$85.81	$82.64	1,760,080
2020-03-05	$88.00	$90.08	$85.25	$86.97	$83.76	1,365,755
2020-03-04	$89.30	$90.43	$87.99	$90.38	$87.04	1,411,347
2020-03-03	$87.42	$88.95	$84.45	$85.87	$82.70	2,190,382
2020-03-02	$84.53	$88.32	$83.89	$87.16	$83.94	4,527,954
2020-02-28	$83.55	$85.00	$81.47	$84.32	$81.21	3,827,497
2020-02-27	$92.05	$92.94	$86.56	$86.59	$83.39	2,566,051
2020-02-26	$93.80	$95.01	$93.14	$93.71	$90.25	1,907,067
2020-02-25	$95.36	$95.77	$92.78	$92.93	$89.50	2,239,370
2020-02-24	$94.72	$96.04	$94.00	$94.93	$91.42	1,541,696
2020-02-21	$96.15	$97.39	$95.30	$97.00	$93.42	1,213,731
2020-02-20	$95.00	$96.99	$93.95	$96.53	$92.97	1,808,103
2020-02-19	$94.59	$95.20	$93.84	$95.13	$91.62	915,843
2020-02-18	$94.29	$94.89	$93.14	$94.31	$90.83	1,566,001
2020-02-14	$94.16	$94.74	$90.23	$94.36	$90.88	1,602,247
2020-02-13	$94.92	$95.48	$94.42	$94.52	$91.03	1,155,553
2020-02-12	$95.00	$97.50	$94.04	$95.78	$91.84	1,315,138
2020-02-11	$94.33	$94.61	$92.72	$94.57	$90.68	1,156,070
2020-02-10	$91.70	$94.18	$91.36	$93.60	$89.75	1,371,621
2020-02-07	$93.90	$94.72	$91.76	$91.94	$88.15	1,467,163
2020-02-06	$92.12	$93.76	$91.55	$92.48	$88.67	1,246,072
2020-02-05	$89.13	$92.47	$89.13	$91.44	$87.67	1,608,217
2020-02-04	$87.15	$89.14	$87.01	$88.09	$84.46	1,498,626
2020-02-03	$85.94	$86.92	$85.24	$85.70	$82.17	1,014,640
2020-01-31	$89.29	$89.29	$85.27	$85.56	$82.04	1,217,785
2020-01-30	$89.33	$92.36	$86.90	$88.88	$85.22	2,138,332
2020-01-29	$89.49	$90.85	$89.20	$89.86	$86.16	1,691,171
2020-01-28	$88.29	$89.70	$87.83	$89.11	$85.44	1,144,823
2020-01-27	$87.94	$88.25	$86.53	$87.52	$83.92	1,622,666
2020-01-24	$91.54	$91.54	$86.08	$88.92	$85.26	2,306,845
2020-01-23	$92.19	$92.19	$90.67	$91.16	$87.41	1,552,870
2020-01-22	$91.57	$92.42	$91.17	$92.03	$88.24	1,551,598
2020-01-21	$90.82	$91.37	$90.20	$91.25	$87.49	1,205,591
2020-01-17	$91.00	$91.58	$90.41	$91.06	$87.31	1,455,485
2020-01-16	$91.90	$91.90	$90.54	$91.46	$87.69	1,205,004
2020-01-15	$88.79	$91.64	$88.68	$91.37	$87.61	1,434,944
2020-01-14	$86.60	$88.98	$86.02	$88.83	$85.17	1,921,783
2020-01-13	$86.97	$87.25	$85.50	$86.15	$82.60	1,026,160
2020-01-10	$87.04	$87.39	$86.60	$87.04	$83.46	965,097
2020-01-09	$85.62	$86.73	$84.82	$86.66	$83.09	795,395
2020-01-08	$84.56	$85.82	$84.53	$85.45	$81.93	1,181,999
2020-01-07	$84.76	$85.25	$84.19	$84.63	$81.14	847,797
2020-01-06	$83.68	$85.31	$83.01	$85.24	$81.73	765,036
2020-01-03	$83.81	$85.07	$83.27	$84.01	$80.55	801,538
2020-01-02	$85.64	$85.80	$84.34	$85.08	$81.58	817,562
2019-12-31	$83.38	$85.03	$83.22	$85.02	$81.52	1,002,021
2019-12-30	$84.95	$85.23	$83.58	$83.64	$80.20	592,434
2019-12-27	$85.13	$85.49	$84.83	$84.91	$81.41	388,382
2019-12-26	$85.54	$85.67	$84.94	$85.05	$81.55	487,220
2019-12-24	$86.04	$86.30	$85.28	$85.42	$81.90	283,373
2019-12-23	$86.02	$86.11	$84.98	$85.60	$82.07	865,415
2019-12-20	$84.52	$85.76	$83.80	$85.67	$82.14	1,666,823
2019-12-19	$83.58	$84.21	$83.11	$83.80	$80.35	1,444,201
2019-12-18	$82.67	$84.85	$82.57	$83.55	$80.11	1,527,551
2019-12-17	$85.96	$86.09	$82.98	$83.15	$79.73	1,947,176
2019-12-16	$85.43	$86.66	$85.04	$85.96	$82.42	970,835
2019-12-13	$86.81	$87.61	$84.76	$84.85	$81.36	977,009
2019-12-12	$87.10	$87.81	$86.13	$86.79	$83.22	507,466
2019-12-11	$86.43	$87.04	$85.93	$86.66	$83.09	926,819
2019-12-10	$86.37	$87.05	$84.90	$86.76	$83.19	1,767,817
2019-12-09	$88.24	$88.24	$86.28	$86.39	$82.83	1,076,211
2019-12-06	$88.25	$89.21	$87.89	$88.24	$84.61	728,446
2019-12-05	$88.09	$88.89	$87.23	$87.82	$84.20	997,225
2019-12-04	$87.64	$88.97	$87.56	$88.36	$84.72	743,043
2019-12-03	$87.19	$87.56	$86.54	$87.43	$83.83	918,219
2019-12-02	$87.87	$88.60	$86.94	$87.83	$84.21	1,109,552
2019-11-29	$87.96	$88.75	$87.78	$87.91	$84.29	355,792
2019-11-27	$87.50	$88.55	$86.88	$88.51	$84.86	629,716
2019-11-26	$90.72	$90.72	$86.79	$87.85	$84.23	1,887,810
2019-11-25	$90.52	$90.81	$89.87	$90.64	$86.91	895,178
2019-11-22	$89.10	$90.52	$88.67	$90.26	$86.54	1,202,454
2019-11-21	$87.57	$88.71	$87.01	$88.31	$84.67	1,011,454
2019-11-20	$87.44	$88.35	$86.88	$87.55	$83.94	1,179,316
2019-11-19	$87.57	$88.14	$87.00	$87.81	$84.19	651,744
2019-11-18	$87.04	$88.20	$87.04	$87.77	$84.16	691,178
2019-11-15	$86.00	$87.74	$85.45	$87.30	$83.70	1,099,983
2019-11-14	$86.84	$87.12	$85.79	$86.13	$82.21	1,002,396
2019-11-13	$85.14	$86.73	$84.73	$86.09	$82.17	741,628
2019-11-12	$84.50	$86.49	$84.11	$85.54	$81.64	1,105,867
2019-11-11	$84.84	$85.10	$82.10	$84.04	$80.21	2,179,535
2019-11-08	$83.63	$86.15	$83.06	$86.07	$82.15	985,605
2019-11-07	$86.34	$87.77	$83.86	$84.08	$80.25	1,942,649
2019-11-06	$86.64	$86.95	$84.58	$84.71	$80.85	1,455,284
2019-11-05	$87.90	$88.78	$83.80	$86.13	$82.21	2,029,652
2019-11-04	$87.20	$87.73	$85.46	$87.50	$83.51	910,203
2019-11-01	$85.92	$87.42	$85.54	$86.87	$82.91	1,237,887
2019-10-31	$85.45	$85.77	$84.52	$85.38	$81.49	957,693
2019-10-30	$88.00	$88.00	$84.83	$85.85	$81.94	1,391,732
2019-10-29	$87.42	$88.88	$87.13	$88.87	$84.82	931,763
2019-10-28	$87.20	$88.20	$86.80	$87.39	$83.41	450,356
2019-10-25	$85.91	$87.22	$85.31	$86.80	$82.85	424,050
2019-10-24	$85.96	$86.29	$84.84	$85.98	$82.06	732,831
2019-10-23	$85.73	$86.03	$84.81	$85.65	$81.75	788,303
2019-10-22	$86.81	$87.11	$85.59	$86.06	$82.14	849,519
2019-10-21	$88.20	$89.00	$84.37	$86.66	$82.71	2,354,632
2019-10-18	$89.51	$90.00	$88.34	$89.64	$85.56	1,574,259
2019-10-17	$86.11	$89.83	$86.11	$89.50	$85.42	3,256,443
2019-10-16	$84.11	$88.69	$84.02	$86.05	$82.13	2,709,490
2019-10-15	$82.21	$83.61	$81.86	$83.20	$79.41	783,868
2019-10-14	$81.79	$82.15	$81.38	$81.58	$77.86	510,116
2019-10-11	$81.80	$83.15	$81.16	$81.96	$78.23	958,069
2019-10-10	$80.55	$81.57	$79.84	$80.82	$77.14	741,875
2019-10-09	$80.83	$81.18	$80.29	$80.37	$76.71	658,999
2019-10-08	$81.26	$81.87	$80.13	$80.17	$76.52	1,345,012
2019-10-07	$81.39	$82.69	$80.74	$81.86	$78.13	1,219,197
2019-10-04	$81.30	$81.88	$80.27	$81.85	$78.12	769,020
2019-10-03	$80.81	$81.57	$79.75	$81.34	$77.63	760,724
2019-10-02	$81.32	$81.78	$80.45	$80.98	$77.29	1,383,201
2019-10-01	$82.48	$84.21	$82.07	$82.12	$78.38	1,298,193
2019-09-30	$81.00	$83.41	$81.00	$82.33	$78.58	1,141,961
2019-09-27	$82.33	$82.36	$80.43	$80.94	$77.25	1,401,013
2019-09-26	$83.43	$83.87	$80.86	$82.00	$78.26	945,449
2019-09-25	$82.17	$84.07	$82.17	$83.23	$79.44	894,774
2019-09-24	$84.23	$85.13	$82.52	$82.70	$78.93	925,229
2019-09-23	$84.87	$85.26	$83.29	$83.85	$80.03	1,036,323
2019-09-20	$84.95	$86.46	$84.76	$85.12	$81.24	2,186,014
2019-09-19	$83.25	$85.20	$82.85	$84.63	$80.77	1,327,099
2019-09-18	$83.28	$83.28	$81.91	$83.00	$79.22	1,396,274
2019-09-17	$84.17	$84.56	$83.15	$83.18	$79.39	1,061,543
2019-09-16	$82.68	$83.89	$82.37	$83.79	$79.97	1,117,333
2019-09-13	$85.19	$86.33	$82.95	$83.42	$79.62	1,262,190
2019-09-12	$87.88	$88.23	$84.52	$84.64	$80.78	1,118,851
2019-09-11	$86.05	$88.46	$85.33	$87.79	$83.79	1,025,749
2019-09-10	$86.46	$86.82	$84.23	$85.88	$81.97	1,895,194
2019-09-09	$86.31	$87.57	$86.16	$87.13	$83.16	1,228,898
2019-09-06	$86.12	$86.61	$85.56	$86.32	$82.39	963,890
2019-09-05	$86.29	$87.17	$85.79	$86.04	$82.12	935,491
2019-09-04	$84.36	$85.45	$84.34	$85.18	$81.30	853,204
2019-09-03	$81.87	$84.50	$81.56	$84.04	$80.21	1,614,062
2019-08-30	$82.30	$82.49	$81.61	$82.27	$78.52	1,092,038
2019-08-29	$81.83	$82.77	$81.13	$81.91	$78.18	1,190,929
2019-08-28	$81.03	$82.03	$80.41	$81.01	$77.32	1,927,453
2019-08-27	$85.94	$86.59	$81.20	$81.28	$77.58	1,848,260
2019-08-26	$84.41	$85.92	$84.10	$85.90	$81.99	1,183,862
2019-08-23	$85.46	$86.40	$83.10	$83.54	$79.73	1,177,843
2019-08-22	$86.56	$87.12	$85.33	$85.55	$81.65	1,008,277
2019-08-21	$86.44	$87.58	$86.23	$86.32	$82.39	1,033,242
2019-08-20	$88.04	$88.61	$86.22	$86.30	$82.37	1,017,766
2019-08-19	$88.21	$88.97	$87.63	$87.75	$83.75	903,951
2019-08-16	$86.15	$87.90	$86.00	$87.34	$83.36	820,633
2019-08-15	$86.43	$86.88	$85.34	$85.97	$81.68	1,100,013
2019-08-14	$88.48	$88.48	$86.14	$86.34	$82.03	1,368,803
2019-08-13	$87.61	$89.96	$86.95	$89.26	$84.81	1,411,514
2019-08-12	$87.37	$87.87	$86.55	$87.38	$83.02	1,041,085
2019-08-09	$87.94	$88.17	$86.54	$87.45	$83.09	898,836
2019-08-08	$85.80	$88.39	$85.48	$87.89	$83.50	1,445,988
2019-08-07	$83.78	$86.04	$81.80	$85.85	$81.57	1,998,923
2019-08-06	$89.30	$90.99	$82.65	$84.11	$79.91	4,485,044
2019-08-05	$89.58	$90.86	$87.82	$88.70	$84.27	1,392,152
2019-08-02	$91.95	$92.89	$88.70	$90.44	$85.93	1,252,666
2019-08-01	$90.88	$94.75	$90.58	$91.70	$87.12	3,230,284
2019-07-31	$88.72	$88.73	$85.53	$87.15	$82.80	1,503,231
2019-07-30	$86.50	$89.01	$85.48	$88.72	$84.29	1,414,279
2019-07-29	$86.11	$87.26	$86.10	$87.23	$82.88	803,038
2019-07-26	$86.26	$86.69	$85.59	$86.12	$81.82	723,390
2019-07-25	$87.23	$87.62	$85.54	$85.93	$81.64	595,891
2019-07-24	$86.01	$87.04	$85.60	$86.89	$82.55	757,378
2019-07-23	$85.27	$86.16	$84.77	$85.81	$81.53	812,492
2019-07-22	$85.85	$86.18	$84.93	$85.05	$80.81	840,307
2019-07-19	$86.64	$86.64	$85.09	$85.52	$81.25	928,305
2019-07-18	$85.48	$87.00	$84.55	$86.76	$82.43	1,190,890
2019-07-17	$88.39	$88.52	$84.62	$85.46	$81.19	2,198,418
2019-07-16	$89.87	$89.90	$88.76	$89.00	$84.56	942,771
2019-07-15	$90.01	$90.40	$88.96	$89.93	$85.44	810,009
2019-07-12	$90.40	$91.30	$88.87	$89.85	$85.37	1,495,038
2019-07-11	$91.76	$94.20	$89.79	$90.53	$86.01	2,191,230
2019-07-10	$88.83	$89.77	$88.10	$89.30	$84.84	1,542,551
2019-07-09	$87.42	$88.75	$87.17	$88.23	$83.83	1,121,450
2019-07-08	$87.62	$88.06	$86.54	$87.83	$83.45	968,666
2019-07-05	$87.40	$88.86	$86.58	$87.97	$83.58	710,361
2019-07-03	$86.11	$88.78	$86.08	$87.59	$83.22	1,066,475
2019-07-02	$85.59	$86.05	$84.52	$85.46	$81.19	1,043,740
2019-07-01	$85.78	$85.91	$84.65	$85.59	$81.32	1,193,747
2019-06-28	$85.83	$86.26	$85.06	$85.26	$81.00	1,565,448
2019-06-27	$84.39	$86.53	$83.90	$85.63	$81.36	1,137,530
2019-06-26	$84.35	$84.84	$83.25	$83.78	$79.60	1,067,551
2019-06-25	$83.87	$85.15	$83.12	$84.28	$80.07	1,699,429
2019-06-24	$84.60	$85.14	$82.89	$83.52	$79.35	2,042,913
2019-06-21	$85.38	$85.49	$84.25	$84.46	$80.24	2,403,089
2019-06-20	$86.97	$86.97	$84.36	$85.56	$81.29	1,880,400
2019-06-19	$85.74	$86.79	$85.53	$86.06	$81.76	1,377,258
2019-06-18	$85.94	$87.10	$85.14	$85.45	$81.19	915,502
2019-06-17	$85.46	$85.61	$84.39	$85.34	$81.08	1,058,794
2019-06-14	$86.70	$86.99	$84.84	$85.05	$80.81	1,003,820
2019-06-13	$85.60	$86.68	$85.31	$86.44	$82.13	1,022,718
2019-06-12	$84.67	$85.41	$84.27	$85.38	$81.12	1,135,964
2019-06-11	$85.00	$85.27	$84.45	$84.72	$80.49	1,253,902
2019-06-10	$83.63	$85.48	$83.58	$84.77	$80.54	1,418,037
2019-06-07	$82.33	$83.67	$81.96	$83.48	$79.31	1,232,210
2019-06-06	$81.55	$82.46	$81.54	$81.75	$77.67	1,412,912
2019-06-05	$82.86	$83.19	$81.02	$81.65	$77.57	1,145,377
2019-06-04	$81.29	$82.88	$81.00	$82.21	$78.11	1,891,527
2019-06-03	$78.12	$81.07	$78.12	$80.37	$76.36	1,357,544
2019-05-31	$77.55	$78.35	$77.07	$77.86	$73.97	841,877
2019-05-30	$78.35	$78.93	$77.46	$78.32	$74.41	802,785
2019-05-29	$80.53	$80.58	$78.19	$78.35	$74.44	2,047,121
2019-05-28	$80.57	$81.69	$80.57	$80.89	$76.85	1,900,313
2019-05-24	$80.44	$81.29	$79.94	$80.68	$76.65	809,272
2019-05-23	$81.16	$81.67	$79.95	$80.44	$76.43	1,187,380
2019-05-22	$80.47	$82.08	$80.16	$81.80	$77.72	1,672,009
2019-05-21	$79.78	$81.26	$79.47	$80.57	$76.55	1,910,878
2019-05-20	$77.08	$79.67	$77.05	$79.23	$75.28	1,605,870
2019-05-17	$76.84	$78.83	$76.43	$77.73	$73.85	1,199,624
2019-05-16	$77.84	$78.75	$77.36	$77.59	$73.34	1,382,012
2019-05-15	$76.29	$77.96	$75.18	$77.86	$73.60	1,333,401
2019-05-14	$75.94	$78.93	$75.47	$76.69	$72.49	1,605,069
2019-05-13	$76.04	$76.27	$74.67	$75.68	$71.53	1,087,011
2019-05-10	$78.90	$79.51	$76.13	$77.47	$73.23	1,336,129
2019-05-09	$77.73	$79.79	$77.17	$79.18	$74.84	1,773,996
2019-05-08	$77.84	$79.56	$76.51	$78.72	$74.41	1,826,556
2019-05-07	$77.61	$79.06	$76.77	$77.46	$73.22	1,727,871
2019-05-06	$78.13	$78.56	$75.62	$78.31	$74.02	1,204,584
2019-05-03	$77.98	$79.59	$77.64	$79.14	$74.81	2,090,508
2019-05-02	$75.52	$78.77	$75.30	$77.06	$72.84	3,064,470
2019-05-01	$75.13	$75.25	$73.04	$73.39	$69.37	2,035,529
2019-04-30	$74.80	$75.06	$73.61	$74.76	$70.67	1,052,484
2019-04-29	$74.03	$74.78	$73.75	$74.51	$70.43	719,001
2019-04-26	$74.09	$74.85	$73.55	$74.05	$69.99	814,986
2019-04-25	$73.83	$73.86	$72.63	$73.72	$69.68	1,006,672
2019-04-24	$73.61	$74.66	$73.34	$74.09	$70.03	1,207,715
2019-04-23	$71.20	$73.99	$70.91	$73.43	$69.41	1,908,779
2019-04-22	$72.43	$72.97	$70.55	$71.06	$67.17	1,270,401
2019-04-18	$72.30	$72.78	$71.28	$72.45	$68.48	1,431,868
2019-04-17	$75.59	$75.79	$71.63	$72.30	$68.34	1,587,268
2019-04-16	$76.29	$76.90	$74.43	$75.35	$71.22	1,547,475
2019-04-15	$75.06	$76.16	$74.60	$76.11	$71.94	871,014
2019-04-12	$74.58	$76.24	$74.48	$74.74	$70.65	1,552,838
2019-04-11	$74.51	$75.27	$73.46	$74.18	$70.12	1,603,634
2019-04-10	$75.35	$75.45	$72.15	$74.00	$69.95	3,073,590
2019-04-09	$77.72	$78.04	$76.50	$77.43	$73.19	957,123
2019-04-08	$77.10	$78.39	$76.50	$78.12	$73.84	1,717,291
2019-04-05	$76.37	$78.17	$76.16	$77.27	$73.04	1,383,867
2019-04-04	$75.27	$76.12	$74.28	$75.97	$71.81	1,523,076
2019-04-03	$75.07	$76.26	$74.13	$75.05	$70.94	1,977,275
2019-04-02	$76.88	$77.05	$74.41	$74.49	$70.41	2,275,821
2019-04-01	$80.04	$80.25	$79.00	$79.09	$74.76	1,413,020
2019-03-29	$78.31	$79.64	$78.01	$79.52	$75.16	1,249,773
2019-03-28	$77.05	$77.93	$76.69	$77.89	$73.62	1,111,504
2019-03-27	$76.36	$76.87	$75.65	$76.50	$72.31	1,339,206
2019-03-26	$77.56	$77.93	$76.05	$76.56	$72.37	1,667,194
2019-03-25	$78.77	$78.77	$76.87	$77.10	$72.88	1,670,390
2019-03-22	$80.14	$80.38	$78.67	$78.77	$74.46	978,843
2019-03-21	$79.00	$80.43	$79.00	$80.36	$75.96	919,597
2019-03-20	$80.89	$80.89	$79.26	$79.27	$74.93	1,103,170
2019-03-19	$80.49	$81.70	$80.38	$81.07	$76.63	871,151
2019-03-18	$80.49	$81.30	$80.20	$80.39	$75.99	830,051
2019-03-15	$79.49	$80.59	$79.49	$80.18	$75.79	2,009,349
2019-03-14	$79.62	$80.26	$79.07	$79.51	$75.15	1,288,391
2019-03-13	$79.04	$80.26	$78.68	$79.79	$75.42	1,050,025
2019-03-12	$78.10	$79.12	$78.10	$78.42	$74.12	1,387,639
2019-03-11	$76.52	$78.05	$76.08	$77.95	$73.68	1,336,164
2019-03-08	$75.81	$76.94	$75.53	$76.41	$72.22	1,426,229
2019-03-07	$77.02	$77.51	$76.02	$76.33	$72.15	2,734,181
2019-03-06	$79.63	$79.63	$76.53	$76.63	$72.43	3,413,239
2019-03-05	$80.70	$80.70	$79.43	$79.66	$75.30	2,123,477
2019-03-04	$83.01	$83.44	$79.83	$80.48	$76.07	1,260,639
2019-03-01	$83.71	$84.27	$82.20	$82.98	$78.43	902,644
2019-02-28	$82.86	$83.96	$82.57	$83.30	$78.74	1,832,286
2019-02-27	$83.67	$83.87	$82.45	$82.79	$78.26	1,896,337
2019-02-26	$84.80	$84.98	$83.88	$83.92	$79.32	825,249
2019-02-25	$86.30	$86.57	$84.64	$84.67	$80.03	746,075
2019-02-22	$85.39	$85.88	$84.90	$85.67	$80.98	827,929
2019-02-21	$86.35	$86.40	$84.53	$84.98	$80.33	722,368
2019-02-20	$86.19	$87.13	$85.43	$86.33	$81.60	728,250
2019-02-19	$86.40	$87.32	$86.00	$86.85	$82.09	1,545,961
2019-02-15	$86.70	$87.35	$85.90	$86.66	$81.91	920,782
2019-02-14	$86.02	$86.97	$85.52	$86.45	$81.34	735,825
2019-02-13	$85.91	$86.77	$85.49	$86.41	$81.30	752,171
2019-02-12	$84.14	$85.83	$84.07	$85.79	$80.72	1,024,750
2019-02-11	$84.25	$84.35	$83.29	$83.64	$78.70	1,304,768
2019-02-08	$85.30	$85.45	$83.70	$84.31	$79.33	1,519,856
2019-02-07	$86.80	$87.53	$85.48	$85.80	$80.73	1,470,724
2019-02-06	$85.42	$87.27	$85.19	$86.64	$81.52	1,132,685
2019-02-05	$84.75	$86.35	$84.48	$85.77	$80.70	1,594,565
2019-02-04	$83.75	$85.00	$83.27	$84.45	$79.46	1,871,979
2019-02-01	$81.82	$83.82	$79.70	$83.76	$78.81	4,283,306
2019-01-31	$80.48	$85.86	$80.48	$83.37	$78.44	4,542,407
2019-01-30	$79.73	$80.14	$78.33	$78.53	$73.89	1,833,360
2019-01-29	$80.04	$80.11	$78.52	$79.54	$74.84	1,040,897
2019-01-28	$79.47	$80.31	$78.88	$80.12	$75.38	838,769
2019-01-25	$79.21	$80.53	$78.97	$79.66	$74.95	924,327
2019-01-24	$79.30	$79.95	$78.30	$78.70	$74.05	670,020
2019-01-23	$79.81	$79.98	$77.67	$79.36	$74.67	1,044,009
2019-01-22	$79.25	$79.91	$78.22	$79.71	$75.00	1,400,212
2019-01-18	$76.82	$79.95	$76.50	$79.86	$75.14	2,245,558
2019-01-17	$77.79	$78.13	$76.00	$76.08	$71.58	1,369,660
2019-01-16	$77.25	$77.77	$76.67	$77.30	$72.73	988,893
2019-01-15	$76.99	$77.74	$76.39	$77.26	$72.69	1,667,421
2019-01-14	$76.03	$77.62	$76.01	$76.86	$72.32	1,466,203
2019-01-11	$75.64	$76.62	$74.88	$76.56	$72.03	978,562
2019-01-10	$75.95	$76.33	$74.78	$76.00	$71.51	1,623,068
2019-01-09	$75.92	$76.90	$75.59	$76.32	$71.81	1,151,406
2019-01-08	$75.10	$75.93	$74.11	$75.55	$71.08	1,689,498
2019-01-07	$74.43	$76.24	$73.82	$74.75	$70.33	1,608,306
2019-01-04	$73.66	$74.36	$72.55	$74.22	$69.83	2,417,659
2019-01-03	$74.09	$74.71	$72.91	$73.37	$69.03	1,499,504
2019-01-02	$73.74	$74.77	$73.11	$74.45	$70.05	1,149,663
2018-12-31	$74.09	$75.08	$73.37	$74.40	$70.00	1,028,353
2018-12-28	$73.90	$75.08	$72.81	$73.96	$69.59	1,542,995
2018-12-27	$72.23	$73.53	$70.39	$73.53	$69.18	1,213,185
2018-12-26	$70.90	$73.13	$69.36	$73.04	$68.72	1,049,160
2018-12-24	$71.97	$72.71	$70.63	$70.76	$66.58	523,876
2018-12-21	$73.21	$75.56	$71.55	$71.98	$67.72	2,573,591
2018-12-20	$75.85	$77.02	$72.14	$73.22	$68.89	2,130,691
2018-12-19	$76.49	$78.67	$75.66	$76.31	$71.80	1,639,142
2018-12-18	$77.46	$78.60	$75.42	$76.24	$71.73	1,327,214
2018-12-17	$78.12	$78.55	$76.50	$77.00	$72.45	1,472,645
2018-12-14	$80.78	$81.33	$78.77	$78.97	$74.30	1,567,921
2018-12-13	$82.93	$83.34	$81.28	$81.89	$77.05	1,140,833
2018-12-12	$83.08	$84.98	$83.07	$83.22	$78.30	1,175,770
2018-12-11	$84.39	$84.78	$81.65	$82.48	$77.60	1,297,882
2018-12-10	$84.42	$84.42	$80.45	$83.55	$78.61	1,193,930
2018-12-07	$85.54	$86.26	$84.00	$84.32	$79.34	934,709
2018-12-06	$86.99	$86.99	$83.33	$85.98	$80.90	1,582,570
2018-12-04	$88.60	$90.26	$87.41	$87.61	$82.43	2,102,840
2018-12-03	$88.98	$89.68	$88.05	$89.02	$83.76	1,270,238
2018-11-30	$90.68	$90.87	$87.67	$88.90	$83.64	1,934,505
2018-11-29	$90.89	$91.21	$89.88	$90.50	$85.15	805,024
2018-11-28	$89.70	$91.27	$89.05	$91.24	$85.85	1,018,898
2018-11-27	$88.89	$89.75	$88.35	$89.63	$84.33	1,327,068
2018-11-26	$88.63	$89.23	$88.02	$88.94	$83.68	928,716
2018-11-23	$87.18	$88.00	$86.46	$87.66	$82.48	361,432
2018-11-21	$88.52	$89.30	$87.10	$87.43	$82.26	1,252,942
2018-11-20	$90.05	$91.53	$87.96	$88.87	$83.62	2,098,896
2018-11-19	$89.10	$91.37	$88.15	$90.82	$85.45	2,033,031
2018-11-16	$88.31	$89.12	$87.45	$88.75	$83.50	1,175,366
2018-11-15	$88.66	$89.18	$86.08	$89.15	$83.50	1,200,446
2018-11-14	$91.52	$92.44	$89.21	$89.58	$83.91	1,178,429
2018-11-13	$90.03	$92.59	$89.75	$91.31	$85.53	1,683,562
2018-11-12	$88.35	$90.33	$87.98	$89.92	$84.22	954,729
2018-11-09	$88.88	$90.31	$87.64	$88.86	$83.23	1,129,156
2018-11-08	$85.87	$90.02	$84.87	$89.17	$83.52	2,154,825
2018-11-07	$84.40	$87.37	$84.40	$86.54	$81.06	1,975,099
2018-11-06	$83.50	$85.94	$80.28	$84.00	$78.68	4,966,212
2018-11-05	$89.17	$89.57	$88.25	$88.56	$82.95	1,162,773
2018-11-02	$91.71	$91.98	$88.06	$88.57	$82.96	989,524
2018-11-01	$88.44	$91.17	$88.39	$90.92	$85.16	927,821
2018-10-31	$88.01	$89.22	$87.13	$88.00	$82.43	961,878
2018-10-30	$86.34	$87.68	$85.81	$87.61	$82.06	1,095,644
2018-10-29	$85.91	$87.73	$84.88	$85.99	$80.54	777,401
2018-10-26	$84.94	$86.12	$83.07	$84.72	$79.35	1,017,244
2018-10-25	$84.63	$87.30	$83.58	$85.72	$80.29	2,680,753
2018-10-24	$89.84	$90.19	$84.33	$84.49	$79.14	2,792,463
2018-10-23	$88.95	$90.74	$87.49	$90.28	$84.56	940,609
2018-10-22	$92.96	$93.50	$89.65	$90.22	$84.51	1,244,813
2018-10-19	$93.29	$94.85	$92.44	$92.80	$86.92	1,100,544
2018-10-18	$93.96	$94.28	$92.54	$93.38	$87.47	881,099
2018-10-17	$92.77	$94.57	$92.50	$93.76	$87.82	1,470,281
2018-10-16	$90.03	$93.22	$89.49	$92.57	$86.71	2,020,218
2018-10-15	$88.07	$90.54	$88.07	$89.54	$83.87	956,732
2018-10-12	$88.25	$88.78	$86.76	$88.48	$82.88	1,147,922
2018-10-11	$90.53	$90.79	$86.87	$87.31	$81.78	1,590,167
2018-10-10	$91.05	$92.83	$90.81	$90.84	$85.09	1,781,556
2018-10-09	$91.49	$91.80	$90.44	$90.92	$85.16	1,157,883
2018-10-08	$90.60	$92.25	$90.60	$91.29	$85.51	1,163,411
2018-10-05	$91.01	$92.19	$89.91	$90.58	$84.84	1,178,982
2018-10-04	$91.36	$92.57	$90.81	$91.04	$85.27	1,300,401
2018-10-03	$92.05	$92.71	$90.83	$91.03	$85.26	1,405,051
2018-10-02	$92.51	$93.16	$91.39	$91.40	$85.61	1,197,578
2018-10-01	$92.75	$93.94	$92.30	$92.79	$86.91	1,232,514
2018-09-28	$91.12	$92.51	$90.53	$92.22	$86.38	1,128,428
2018-09-27	$90.34	$91.49	$90.34	$91.15	$85.38	948,793
2018-09-26	$89.61	$91.48	$89.61	$90.31	$84.59	1,301,727
2018-09-25	$89.68	$90.58	$89.43	$89.52	$83.85	975,268
2018-09-24	$89.63	$90.19	$88.44	$89.57	$83.90	966,711
2018-09-21	$91.16	$91.70	$89.62	$90.13	$84.42	1,853,184
2018-09-20	$89.79	$91.45	$89.79	$91.06	$85.29	1,082,921
2018-09-19	$87.45	$89.89	$87.13	$89.39	$83.73	1,393,185
2018-09-18	$86.56	$88.06	$86.32	$87.33	$81.80	1,009,530
2018-09-17	$86.02	$87.39	$85.36	$86.76	$81.26	1,010,475
2018-09-14	$86.19	$87.38	$85.64	$85.84	$80.40	1,166,888
2018-09-13	$85.72	$86.27	$85.15	$85.93	$80.49	1,096,075
2018-09-12	$83.73	$85.43	$83.39	$85.21	$79.81	1,310,079
2018-09-11	$87.25	$87.81	$83.96	$84.10	$78.77	2,498,721
2018-09-10	$88.71	$89.48	$88.20	$88.33	$82.74	1,013,675
2018-09-07	$88.30	$89.26	$87.79	$88.64	$83.03	974,101
2018-09-06	$89.61	$89.92	$87.60	$88.38	$82.78	1,342,200
2018-09-05	$88.64	$89.54	$88.30	$89.44	$83.78	1,063,249
2018-09-04	$89.53	$89.60	$88.01	$89.17	$83.52	1,021,069
2018-08-31	$89.70	$90.04	$89.17	$89.97	$84.27	885,979
2018-08-30	$88.90	$90.39	$88.32	$90.06	$84.36	1,446,375
2018-08-29	$88.67	$89.43	$87.78	$89.26	$83.61	792,255
2018-08-28	$88.81	$88.97	$87.90	$88.87	$83.24	578,870
2018-08-27	$88.63	$89.65	$88.23	$88.46	$82.86	786,693
2018-08-24	$88.60	$88.98	$87.92	$88.33	$82.74	626,722
2018-08-23	$88.23	$88.59	$87.52	$88.28	$82.69	835,975
2018-08-22	$87.93	$88.38	$87.03	$88.15	$82.57	550,376
2018-08-21	$88.35	$88.83	$87.93	$87.99	$82.42	769,468
2018-08-20	$87.71	$88.66	$87.71	$88.27	$82.68	868,047
2018-08-17	$86.38	$88.47	$86.38	$87.72	$82.16	1,298,899
2018-08-16	$85.98	$87.29	$84.77	$86.82	$80.97	1,811,939
2018-08-15	$83.94	$85.15	$83.01	$85.12	$79.38	1,377,130
2018-08-14	$83.15	$85.13	$83.12	$84.43	$78.74	1,182,478
2018-08-13	$82.00	$83.27	$81.90	$83.06	$77.46	1,245,099
2018-08-10	$83.00	$83.08	$81.65	$81.98	$76.46	1,254,984
2018-08-09	$82.72	$84.52	$82.35	$83.24	$77.63	1,316,428
2018-08-08	$83.24	$83.56	$81.48	$82.66	$77.09	1,447,362
2018-08-07	$82.01	$84.81	$81.52	$83.44	$77.82	1,581,625
2018-08-06	$80.25	$82.72	$80.07	$82.14	$76.61	1,966,783
2018-08-03	$78.98	$81.34	$78.22	$80.97	$75.51	1,937,505
2018-08-02	$78.00	$79.67	$77.28	$78.98	$73.66	3,712,164
2018-08-01	$81.67	$82.84	$79.46	$79.49	$74.13	2,357,808
2018-07-31	$83.21	$83.49	$81.78	$81.83	$76.32	1,500,163
2018-07-30	$83.11	$84.49	$82.55	$82.91	$77.32	1,668,546
2018-07-27	$83.21	$84.37	$82.14	$82.92	$77.33	1,284,940
2018-07-26	$84.83	$85.25	$82.98	$83.24	$77.63	1,634,438
2018-07-25	$84.23	$85.20	$83.75	$84.77	$79.06	1,262,384
2018-07-24	$84.85	$85.58	$83.79	$83.93	$78.27	920,502
2018-07-23	$84.72	$85.72	$84.70	$84.75	$79.04	670,823
2018-07-20	$84.78	$85.53	$83.31	$84.70	$78.99	1,231,007
2018-07-19	$86.26	$86.38	$83.51	$85.56	$79.80	2,193,692
2018-07-18	$86.85	$87.54	$86.08	$86.33	$80.51	813,889
2018-07-17	$86.67	$87.58	$86.45	$86.82	$80.97	1,097,282
2018-07-16	$88.24	$88.24	$86.78	$86.90	$81.04	926,838
2018-07-13	$86.97	$88.67	$86.46	$87.91	$81.99	1,157,897
2018-07-12	$87.76	$87.99	$86.19	$86.80	$80.95	1,482,147
2018-07-11	$87.11	$87.38	$85.62	$87.14	$81.27	1,251,217
2018-07-10	$88.94	$89.01	$87.88	$88.14	$82.20	843,296
2018-07-09	$88.30	$89.55	$87.97	$88.25	$82.30	1,436,222
2018-07-06	$87.61	$88.14	$86.83	$87.97	$82.04	1,015,503
2018-07-05	$86.36	$87.27	$85.90	$87.20	$81.32	871,629
2018-07-03	$85.99	$87.14	$85.03	$86.68	$80.84	622,627
2018-07-02	$84.80	$85.74	$83.59	$85.72	$79.94	1,260,134
2018-06-29	$86.16	$86.56	$84.38	$85.27	$79.52	1,401,828
2018-06-28	$83.24	$86.76	$82.14	$86.10	$80.30	5,020,165
2018-06-27	$90.36	$91.53	$89.52	$89.82	$83.77	811,704
2018-06-26	$91.91	$92.33	$90.23	$90.39	$84.30	959,744
2018-06-25	$93.15	$93.81	$91.35	$92.22	$86.01	670,936
2018-06-22	$93.35	$94.34	$92.87	$93.50	$87.20	1,031,188
2018-06-21	$93.67	$93.96	$92.86	$93.21	$86.93	962,809
2018-06-20	$92.03	$93.58	$91.69	$93.23	$86.95	640,624
2018-06-19	$90.93	$92.18	$90.39	$92.17	$85.96	1,159,071
2018-06-18	$94.27	$94.41	$91.31	$91.57	$85.40	1,270,803
2018-06-15	$92.90	$94.88	$92.00	$94.85	$88.46	2,042,722
2018-06-14	$90.85	$93.82	$90.41	$93.35	$87.06	1,903,541
2018-06-13	$88.61	$91.89	$88.55	$90.66	$84.55	2,459,618
2018-06-12	$87.44	$88.05	$86.25	$88.04	$82.11	1,014,116
2018-06-11	$86.25	$87.86	$86.13	$87.28	$81.40	1,595,236
2018-06-08	$86.60	$87.09	$85.13	$86.09	$80.29	1,198,663
2018-06-07	$87.34	$87.71	$86.43	$86.60	$80.77	1,261,045
2018-06-06	$84.87	$87.19	$84.84	$87.15	$81.28	1,080,064
2018-06-05	$84.40	$85.45	$84.07	$84.79	$79.08	976,768
2018-06-04	$82.87	$85.24	$82.74	$84.32	$78.64	1,037,825
2018-06-01	$82.66	$83.63	$82.14	$83.34	$77.72	1,020,497
2018-05-31	$84.43	$84.43	$81.97	$82.14	$76.61	1,352,640
2018-05-30	$82.82	$84.58	$82.49	$84.13	$78.46	910,885
2018-05-29	$84.57	$84.85	$82.10	$82.57	$77.01	1,390,587
2018-05-25	$84.46	$86.13	$83.99	$85.49	$79.73	786,150
2018-05-24	$83.56	$85.23	$82.34	$84.09	$78.42	1,224,084
2018-05-23	$83.88	$84.63	$83.35	$83.96	$78.30	923,507
2018-05-22	$84.59	$85.74	$84.26	$84.51	$78.82	1,058,271
2018-05-21	$85.23	$85.61	$84.04	$84.34	$78.66	972,450
2018-05-18	$86.84	$87.03	$84.70	$84.77	$79.06	1,309,254
2018-05-17	$85.94	$87.86	$85.33	$87.07	$80.84	1,531,683
2018-05-16	$85.93	$86.73	$85.31	$85.99	$79.84	1,017,531
2018-05-15	$86.60	$87.48	$85.43	$85.67	$79.54	1,028,198
2018-05-14	$87.43	$88.48	$86.91	$87.28	$81.04	1,014,965
2018-05-11	$85.60	$87.50	$84.64	$86.88	$80.66	1,853,279
2018-05-10	$85.41	$87.83	$85.41	$85.53	$79.41	1,996,543
2018-05-09	$84.82	$85.61	$84.28	$84.72	$78.66	2,054,238
2018-05-08	$84.58	$85.47	$83.77	$84.69	$78.63	1,593,349
2018-05-07	$86.45	$87.48	$84.60	$84.69	$78.63	1,285,238
2018-05-04	$84.51	$87.30	$83.49	$86.37	$80.19	1,962,449
2018-05-03	$89.25	$89.49	$85.27	$85.37	$79.26	3,482,534
2018-05-02	$88.56	$95.00	$87.05	$92.18	$85.59	3,502,257
2018-05-01	$90.45	$90.69	$87.69	$89.20	$82.82	1,672,882
2018-04-30	$93.28	$93.28	$90.53	$90.58	$84.10	1,108,237
2018-04-27	$91.93	$93.25	$91.73	$93.07	$86.41	1,080,625
2018-04-26	$91.85	$92.82	$91.12	$92.08	$85.49	1,059,266
2018-04-25	$89.92	$91.46	$89.30	$91.43	$84.89	721,838
2018-04-24	$91.40	$91.98	$89.39	$90.14	$83.69	994,343
2018-04-23	$90.15	$90.82	$89.84	$90.74	$84.25	959,891
2018-04-20	$92.00	$92.02	$89.12	$89.87	$83.44	886,708
2018-04-19	$92.59	$92.59	$90.28	$91.69	$85.13	1,075,527
2018-04-18	$91.67	$94.22	$91.40	$92.75	$86.11	2,130,081
2018-04-17	$89.50	$91.39	$89.44	$91.04	$84.53	2,832,580
2018-04-16	$86.82	$89.67	$84.19	$88.77	$82.42	5,103,493
2018-04-13	$88.39	$88.78	$86.11	$86.82	$80.61	1,235,726
2018-04-12	$89.55	$89.84	$87.89	$88.19	$81.88	649,423
2018-04-11	$87.95	$89.90	$87.82	$89.09	$82.72	724,736
2018-04-10	$87.62	$89.47	$87.35	$88.91	$82.55	1,167,507
2018-04-09	$85.81	$87.69	$85.34	$86.79	$80.58	1,119,640
2018-04-06	$86.29	$87.08	$84.62	$85.41	$79.30	1,592,695
2018-04-05	$85.60	$88.57	$85.14	$87.38	$81.13	3,188,226
2018-04-04	$82.76	$86.68	$82.72	$86.25	$80.08	1,485,583
2018-04-03	$83.19	$84.01	$81.58	$83.93	$77.93	1,318,566
2018-04-02	$86.10	$86.59	$81.82	$82.67	$76.76	1,957,684
2018-03-29	$85.13	$86.62	$85.04	$86.21	$80.04	1,528,085
2018-03-28	$84.45	$85.75	$84.13	$85.11	$79.02	1,969,574
2018-03-27	$84.93	$85.21	$83.38	$84.01	$78.00	1,438,764
2018-03-26	$84.89	$85.08	$82.88	$84.95	$78.87	1,647,364
2018-03-23	$85.34	$86.46	$83.81	$84.03	$78.02	1,607,013
2018-03-22	$88.40	$88.40	$84.66	$85.00	$78.92	4,612,992
2018-03-21	$89.45	$91.46	$89.27	$89.50	$83.10	1,714,450
2018-03-20	$92.96	$93.19	$88.15	$89.19	$82.81	2,598,425
2018-03-19	$96.34	$96.34	$92.82	$93.00	$86.35	1,121,037
2018-03-16	$97.43	$98.23	$96.46	$96.61	$89.70	1,575,851
2018-03-15	$99.05	$99.25	$97.33	$97.36	$90.39	1,251,230
2018-03-14	$100.88	$101.12	$98.15	$98.58	$91.53	1,287,897
2018-03-13	$100.44	$101.39	$100.34	$100.60	$93.40	1,498,040
2018-03-12	$99.21	$101.02	$98.97	$100.29	$93.12	1,586,177
2018-03-09	$96.89	$99.05	$96.76	$99.00	$91.92	963,099
2018-03-08	$96.26	$98.03	$95.21	$96.24	$89.35	1,025,902
2018-03-07	$93.78	$95.89	$93.12	$95.60	$88.76	1,025,425
2018-03-06	$95.49	$95.53	$94.08	$94.70	$87.93	1,338,205
2018-03-05	$93.01	$95.26	$92.84	$94.90	$88.11	1,317,605
2018-03-02	$92.70	$94.58	$92.56	$93.96	$87.24	1,489,868
2018-03-01	$94.84	$95.34	$92.51	$93.30	$86.63	2,178,479
2018-02-28	$97.94	$99.75	$95.15	$95.16	$88.35	1,424,957
2018-02-27	$101.01	$101.56	$93.16	$97.64	$90.65	4,738,328
2018-02-26	$98.59	$100.96	$98.10	$100.58	$93.38	1,538,952
2018-02-23	$97.57	$98.49	$96.67	$98.42	$91.38	1,111,956
2018-02-22	$98.75	$99.19	$96.65	$97.12	$90.17	3,416,724
2018-02-21	$99.82	$99.96	$98.34	$98.57	$91.52	2,811,680
2018-02-20	$98.98	$100.05	$98.52	$99.94	$92.79	1,681,955
2018-02-16	$96.73	$100.06	$96.55	$99.40	$92.29	2,786,233
2018-02-15	$96.93	$97.62	$94.51	$97.60	$90.27	2,881,470
2018-02-14	$97.25	$98.19	$95.60	$96.40	$89.16	3,976,852
2018-02-13	$101.67	$102.00	$95.94	$97.77	$90.43	9,706,692
2018-02-12	$89.85	$91.54	$88.76	$89.45	$82.73	2,103,093
2018-02-09	$92.54	$92.54	$85.80	$89.19	$82.49	3,431,302
2018-02-08	$94.56	$95.56	$91.46	$91.55	$84.68	1,739,942
2018-02-07	$91.60	$95.34	$91.10	$94.22	$87.15	2,508,323
2018-02-06	$92.58	$93.37	$86.94	$91.54	$84.67	4,568,675
2018-02-05	$95.62	$96.52	$91.69	$91.90	$85.00	2,237,400
2018-02-02	$99.09	$99.09	$95.91	$96.02	$88.81	1,655,208
2018-02-01	$97.74	$99.81	$95.73	$99.29	$91.84	2,786,646
2018-01-31	$102.98	$103.04	$99.06	$99.67	$92.19	2,446,357
2018-01-30	$102.00	$103.65	$100.03	$102.46	$94.77	3,108,155
2018-01-29	$105.14	$106.27	$104.87	$105.09	$97.20	1,408,469
2018-01-26	$104.56	$105.73	$104.11	$105.48	$97.56	1,437,764
2018-01-25	$104.67	$104.67	$103.44	$104.37	$96.53	992,726
2018-01-24	$103.29	$104.96	$102.90	$104.62	$96.77	2,096,571
2018-01-23	$103.00	$103.67	$102.10	$102.81	$95.09	1,366,789
2018-01-22	$100.28	$102.73	$99.66	$102.66	$94.95	1,208,598
2018-01-19	$100.87	$101.58	$99.63	$100.06	$92.55	1,369,149
2018-01-18	$101.53	$101.64	$99.75	$100.86	$93.29	1,870,031
2018-01-17	$99.77	$101.85	$99.77	$101.30	$93.69	1,864,709
2018-01-16	$99.10	$100.67	$98.97	$99.55	$92.08	1,869,676
2018-01-12	$98.50	$99.00	$97.55	$99.00	$91.57	1,469,343
2018-01-11	$97.40	$98.14	$96.52	$98.14	$90.77	774,639
2018-01-10	$96.54	$97.31	$94.75	$97.21	$89.91	1,070,086
2018-01-09	$96.95	$97.86	$95.91	$97.52	$90.20	1,775,934
2018-01-08	$95.11	$97.81	$94.81	$96.90	$89.63	1,731,011
2018-01-05	$93.77	$95.63	$93.77	$95.32	$88.16	1,342,293
2018-01-04	$94.64	$94.83	$92.86	$94.18	$87.11	1,781,283
2018-01-03	$93.40	$94.73	$92.47	$94.39	$87.30	1,034,803
2018-01-02	$92.15	$94.07	$92.12	$94.04	$86.98	1,137,335
2017-12-29	$92.89	$93.60	$91.76	$91.82	$84.93	775,431
2017-12-28	$92.88	$92.93	$91.75	$92.59	$85.64	1,150,476
2017-12-27	$93.18	$93.20	$92.00	$92.60	$85.65	729,766
2017-12-26	$92.48	$93.88	$91.91	$93.25	$86.25	734,209
2017-12-22	$93.41	$93.41	$91.50	$92.46	$85.52	1,331,730
2017-12-21	$93.75	$94.16	$92.45	$92.99	$86.01	1,401,899
2017-12-20	$93.67	$94.24	$92.96	$93.74	$86.70	1,441,986
2017-12-19	$92.67	$94.44	$92.33	$93.79	$86.75	2,012,577
2017-12-18	$92.84	$92.95	$91.76	$92.40	$85.46	1,880,286
2017-12-15	$90.97	$94.06	$90.78	$93.17	$86.18	4,144,051
2017-12-14	$88.35	$90.80	$88.21	$89.31	$82.60	2,895,723
2017-12-13	$87.54	$89.24	$87.36	$88.48	$81.84	1,387,857
2017-12-12	$87.37	$87.87	$86.79	$87.82	$81.23	1,395,155
2017-12-11	$87.05	$87.50	$86.29	$86.77	$80.26	1,337,747
2017-12-08	$86.06	$86.83	$85.01	$86.70	$80.19	1,730,376
2017-12-07	$86.27	$86.84	$85.43	$85.93	$79.48	1,762,757
2017-12-06	$86.20	$86.79	$85.37	$85.99	$79.53	1,315,685
2017-12-05	$87.49	$87.56	$85.07	$85.89	$79.44	1,903,535
2017-12-04	$85.73	$88.20	$85.44	$87.42	$80.86	2,131,906
2017-12-01	$83.98	$85.25	$81.21	$84.95	$78.57	3,188,443
2017-11-30	$85.00	$86.10	$83.89	$84.82	$78.45	1,808,323
2017-11-29	$83.56	$85.63	$83.05	$84.66	$78.30	2,380,893
2017-11-28	$81.40	$83.19	$80.65	$83.15	$76.91	1,544,535
2017-11-27	$81.07	$81.78	$80.65	$81.12	$75.03	1,178,890
2017-11-24	$81.90	$81.98	$80.22	$81.23	$75.13	701,755
2017-11-22	$79.98	$81.99	$79.58	$81.40	$75.29	1,918,007
2017-11-21	$77.83	$79.57	$77.57	$79.46	$73.49	1,598,731
2017-11-20	$78.30	$78.76	$76.48	$77.46	$71.64	1,688,179
2017-11-17	$79.65	$80.03	$77.58	$78.84	$72.92	2,189,355
2017-11-16	$77.72	$80.71	$77.41	$80.31	$73.92	2,986,766
2017-11-15	$75.32	$77.66	$74.60	$77.53	$71.37	2,657,129
2017-11-14	$75.10	$75.48	$74.45	$75.40	$69.40	1,863,301
2017-11-13	$74.69	$77.00	$74.31	$75.40	$69.40	2,887,021
2017-11-10	$75.05	$76.68	$74.05	$75.00	$69.04	2,991,753
2017-11-09	$75.07	$76.63	$74.90	$75.27	$69.29	2,563,961
2017-11-08	$74.87	$75.41	$73.35	$75.01	$69.05	1,710,123
2017-11-07	$74.92	$75.73	$74.56	$74.91	$68.95	1,776,786
2017-11-06	$74.80	$75.20	$73.19	$74.86	$68.91	3,477,336
2017-11-03	$73.34	$75.30	$73.32	$74.80	$68.85	2,722,070
2017-11-02	$77.02	$78.93	$71.90	$73.23	$67.41	3,839,107
2017-11-01	$77.48	$77.50	$76.31	$76.62	$70.53	2,545,735
2017-10-31	$76.85	$78.99	$75.46	$76.95	$70.83	3,129,229
2017-10-30	$76.01	$77.78	$76.01	$76.93	$70.81	2,162,479
2017-10-27	$78.59	$78.77	$75.66	$76.38	$70.31	4,688,956
2017-10-26	$83.97	$85.80	$77.47	$78.77	$72.51	4,752,774
2017-10-25	$82.00	$82.52	$81.41	$82.22	$75.68	1,264,843
2017-10-24	$82.69	$82.98	$80.64	$81.85	$75.34	1,162,621
2017-10-23	$83.17	$83.43	$81.77	$82.53	$75.97	1,115,730
2017-10-20	$82.57	$83.77	$82.35	$83.21	$76.59	1,296,807
2017-10-19	$80.82	$82.55	$80.74	$82.20	$75.66	1,436,369
2017-10-18	$80.13	$81.66	$80.13	$80.49	$74.09	1,696,029
2017-10-17	$78.89	$80.52	$78.40	$79.95	$73.59	1,039,901
2017-10-16	$79.02	$81.04	$78.40	$79.00	$72.72	2,543,032
2017-10-13	$80.42	$81.41	$77.77	$79.44	$73.12	2,467,359
2017-10-12	$80.37	$81.30	$80.37	$80.80	$74.38	1,184,291
2017-10-11	$79.45	$80.50	$79.25	$80.32	$73.93	994,591
2017-10-10	$79.49	$80.40	$79.01	$79.55	$73.22	1,618,399
2017-10-09	$80.21	$80.49	$77.87	$78.35	$72.12	2,644,086
2017-10-06	$84.23	$84.50	$80.04	$80.48	$74.08	2,910,528
2017-10-05	$84.16	$85.29	$83.83	$84.12	$77.43	2,120,136
2017-10-04	$82.76	$84.14	$82.56	$82.74	$76.16	2,206,901
2017-10-03	$83.33	$83.73	$82.52	$82.88	$76.29	1,141,729
2017-10-02	$82.97	$83.63	$82.38	$83.30	$76.68	1,920,769
2017-09-29	$81.71	$83.84	$81.42	$82.75	$76.17	1,627,089
2017-09-28	$81.85	$81.88	$80.27	$80.99	$74.55	1,120,295
2017-09-27	$82.17	$82.80	$81.02	$82.43	$75.88	958,381
2017-09-26	$81.41	$82.65	$81.33	$82.00	$75.48	1,018,494
2017-09-25	$80.23	$81.36	$80.14	$80.98	$74.54	713,403
2017-09-22	$80.53	$81.20	$80.33	$81.05	$74.61	834,045
2017-09-21	$79.49	$80.94	$79.20	$80.38	$73.99	1,035,875
2017-09-20	$79.47	$80.09	$78.34	$79.50	$73.18	1,318,500
2017-09-19	$80.53	$81.04	$79.13	$79.28	$72.98	1,646,119
2017-09-18	$81.80	$82.03	$80.54	$80.67	$74.26	1,350,637
2017-09-15	$80.47	$81.73	$80.02	$81.60	$75.11	2,678,920
2017-09-14	$82.32	$82.32	$80.44	$80.69	$74.27	2,872,106
2017-09-13	$83.76	$84.34	$83.06	$84.32	$77.62	1,307,085
2017-09-12	$84.19	$84.81	$83.11	$83.90	$77.23	1,809,596
2017-09-11	$83.33	$84.56	$82.89	$84.39	$77.68	1,217,901
2017-09-08	$82.54	$83.94	$82.33	$82.50	$75.94	1,935,770
2017-09-07	$80.82	$83.03	$80.65	$82.56	$76.00	1,820,688
2017-09-06	$80.00	$80.94	$79.84	$80.72	$74.30	1,304,813
2017-09-05	$79.81	$80.78	$79.05	$79.69	$73.35	1,123,768
2017-09-01	$80.46	$80.61	$79.22	$80.24	$73.86	1,248,423
2017-08-31	$78.65	$80.50	$78.46	$80.25	$73.87	1,300,168
2017-08-30	$78.43	$78.53	$77.79	$78.33	$72.10	1,267,013
2017-08-29	$78.16	$79.08	$77.84	$78.56	$72.31	1,277,753
2017-08-28	$78.38	$78.88	$77.69	$78.66	$72.41	1,201,651
2017-08-25	$78.39	$78.95	$77.97	$78.10	$71.89	1,154,252
2017-08-24	$78.33	$78.90	$77.86	$78.40	$72.17	1,189,006
2017-08-23	$78.98	$79.00	$77.96	$78.14	$71.93	1,453,639
2017-08-22	$78.24	$79.46	$78.09	$79.23	$72.93	1,372,086
2017-08-21	$78.43	$78.59	$77.90	$78.04	$71.83	1,424,798
2017-08-18	$79.69	$79.89	$78.46	$78.60	$72.35	1,964,083
2017-08-17	$79.68	$81.34	$79.68	$79.94	$73.58	1,714,010
2017-08-16	$80.29	$80.58	$79.53	$80.03	$73.33	1,594,049
2017-08-15	$80.25	$80.43	$79.78	$80.00	$73.30	2,124,654
2017-08-14	$80.31	$80.53	$79.66	$80.08	$73.38	2,031,933
2017-08-11	$78.83	$80.31	$78.73	$80.02	$73.32	2,195,079
2017-08-10	$79.43	$80.03	$78.13	$78.88	$72.28	2,405,695
2017-08-09	$79.86	$79.95	$78.60	$79.80	$73.12	2,609,908
2017-08-08	$80.91	$82.34	$80.13	$80.33	$73.61	1,741,969
2017-08-07	$80.80	$81.03	$79.24	$80.58	$73.84	2,276,270
2017-08-04	$81.71	$81.97	$79.58	$80.83	$74.06	2,879,327
2017-08-03	$84.11	$85.33	$80.51	$81.71	$74.87	7,434,700
2017-08-02	$92.19	$92.19	$89.09	$91.27	$83.63	2,300,520
2017-08-01	$94.11	$94.17	$92.66	$92.98	$85.20	1,227,587
2017-07-31	$94.30	$94.42	$93.25	$93.82	$85.97	1,062,115
2017-07-28	$93.00	$94.17	$92.38	$93.97	$86.11	860,134
2017-07-27	$93.49	$93.67	$91.86	$92.78	$85.01	1,493,251
2017-07-26	$94.27	$94.73	$93.41	$94.21	$86.32	1,272,787
2017-07-25	$93.40	$95.11	$92.60	$94.65	$86.73	1,408,838
2017-07-24	$91.64	$93.66	$91.34	$93.13	$85.34	1,268,991
2017-07-21	$91.82	$92.08	$91.44	$91.62	$83.95	596,044
2017-07-20	$91.20	$92.35	$90.62	$91.95	$84.25	1,119,858
2017-07-19	$91.56	$91.67	$90.30	$91.17	$83.54	1,317,002
2017-07-18	$92.68	$92.68	$90.97	$91.37	$83.72	1,296,533
2017-07-17	$93.05	$93.37	$92.55	$92.71	$84.95	1,008,548
2017-07-14	$93.06	$93.42	$92.53	$92.96	$85.18	832,067
2017-07-13	$93.55	$93.79	$92.32	$92.86	$85.09	786,129
2017-07-12	$92.84	$93.70	$92.61	$93.21	$85.41	654,134
2017-07-11	$92.65	$92.65	$91.15	$92.18	$84.46	907,046
2017-07-10	$93.65	$94.54	$92.28	$92.49	$84.75	1,253,274
2017-07-07	$93.04	$94.26	$92.74	$93.91	$86.05	1,137,669
2017-07-06	$94.69	$95.19	$92.24	$92.51	$84.77	949,909
2017-07-05	$94.91	$95.68	$94.25	$95.22	$87.25	906,114
2017-07-03	$94.86	$95.36	$94.40	$94.70	$86.77	527,371
2017-06-30	$94.94	$95.23	$93.35	$94.53	$86.62	1,230,686
2017-06-29	$96.68	$97.85	$95.39	$95.76	$87.75	1,047,066
2017-06-28	$96.17	$97.11	$96.07	$96.38	$88.31	896,231
2017-06-27	$95.92	$96.70	$95.10	$95.53	$87.53	1,251,029
2017-06-26	$96.20	$96.72	$95.63	$95.99	$87.96	1,161,745
2017-06-23	$96.50	$96.81	$95.30	$95.82	$87.80	1,610,671
2017-06-22	$95.70	$97.67	$95.50	$96.37	$88.30	1,727,329
2017-06-21	$93.93	$95.65	$92.90	$95.62	$87.62	1,091,365
2017-06-20	$93.75	$93.90	$92.81	$93.25	$85.45	1,073,544
2017-06-19	$92.61	$94.02	$91.76	$93.75	$85.90	1,062,121
2017-06-16	$94.54	$94.56	$91.74	$92.53	$84.79	1,875,229
2017-06-15	$93.50	$95.18	$92.75	$94.43	$86.53	1,733,325
2017-06-14	$93.00	$94.59	$92.90	$93.90	$86.04	895,332
2017-06-13	$92.51	$93.00	$92.03	$93.00	$85.22	632,128
2017-06-12	$91.89	$92.75	$91.89	$92.36	$84.63	812,276
2017-06-09	$91.28	$92.31	$91.03	$92.10	$84.39	1,154,883
2017-06-08	$92.19	$92.19	$91.21	$91.57	$83.91	1,110,951
2017-06-07	$91.95	$92.23	$91.45	$91.93	$84.24	1,178,126
2017-06-06	$93.19	$93.20	$91.46	$91.69	$84.02	1,370,030
2017-06-05	$93.20	$93.57	$92.51	$93.32	$85.51	1,038,659
2017-06-02	$93.50	$93.84	$92.71	$93.58	$85.75	1,279,933
2017-06-01	$91.71	$93.30	$91.44	$93.14	$85.34	1,311,881
2017-05-31	$91.33	$91.79	$90.75	$91.77	$84.09	1,819,681
2017-05-30	$90.66	$91.39	$90.53	$91.03	$83.41	1,246,484
2017-05-26	$91.19	$91.50	$90.91	$91.00	$83.38	891,878
2017-05-25	$90.00	$91.43	$89.83	$91.11	$83.48	1,023,213
2017-05-24	$89.38	$90.32	$88.55	$89.97	$82.44	1,260,499
2017-05-23	$89.73	$89.85	$89.03	$89.19	$81.73	1,697,668
2017-05-22	$89.00	$90.20	$89.00	$89.48	$81.99	1,332,803
2017-05-19	$87.62	$89.79	$87.05	$89.16	$81.70	1,804,838
2017-05-18	$86.26	$87.66	$86.12	$86.69	$79.43	1,137,894
2017-05-17	$87.48	$88.45	$86.13	$86.28	$78.73	1,791,592
2017-05-16	$89.84	$89.84	$88.57	$89.12	$81.32	1,272,282
2017-05-15	$88.49	$90.99	$88.47	$89.92	$82.05	2,063,942
2017-05-12	$88.61	$88.97	$88.44	$88.75	$80.98	1,195,807
2017-05-11	$87.84	$88.94	$87.80	$88.86	$81.08	2,143,170
2017-05-10	$87.57	$88.71	$87.56	$88.14	$80.42	1,297,334
2017-05-09	$86.70	$88.21	$86.67	$87.54	$79.88	1,923,648
2017-05-08	$86.21	$86.98	$86.02	$86.59	$79.01	1,791,265
2017-05-05	$86.66	$86.97	$85.54	$85.89	$78.37	1,692,827
2017-05-04	$83.50	$87.97	$83.50	$86.53	$78.96	3,733,733
2017-05-03	$82.45	$83.11	$81.60	$82.67	$75.43	2,898,439
2017-05-02	$82.76	$82.92	$81.07	$82.66	$75.42	1,824,318
2017-05-01	$82.32	$83.01	$81.86	$82.49	$75.27	1,708,820
2017-04-28	$82.17	$82.40	$81.61	$82.05	$74.87	1,476,230
2017-04-27	$81.38	$82.19	$81.30	$82.12	$74.93	1,671,244
2017-04-26	$81.50	$82.17	$81.20	$81.25	$74.14	1,215,329
2017-04-25	$80.82	$81.57	$79.40	$81.49	$74.36	1,853,270
2017-04-24	$82.03	$82.11	$80.81	$80.94	$73.85	2,300,122
2017-04-21	$82.20	$82.29	$81.11	$81.26	$74.15	1,138,873
2017-04-20	$82.23	$82.93	$81.62	$82.37	$75.16	2,058,848
2017-04-19	$82.64	$83.09	$81.62	$81.85	$74.68	1,904,924
2017-04-18	$83.17	$83.44	$81.13	$82.56	$75.33	4,384,149
2017-04-17	$86.64	$86.72	$86.21	$86.64	$79.06	1,284,425
2017-04-13	$86.64	$87.29	$86.36	$86.67	$79.08	787,500
2017-04-12	$87.15	$87.59	$86.14	$86.82	$79.22	1,887,694
2017-04-11	$88.28	$88.35	$86.82	$87.87	$80.18	1,449,626
2017-04-10	$87.75	$89.25	$87.59	$88.44	$80.70	1,007,847
2017-04-07	$87.57	$88.07	$87.29	$87.62	$79.95	933,399
2017-04-06	$87.26	$87.69	$86.85	$87.64	$79.97	1,586,146
2017-04-05	$87.44	$88.26	$86.99	$87.18	$79.55	1,187,096
2017-04-04	$87.06	$87.99	$86.71	$86.93	$79.32	1,372,429
2017-04-03	$88.41	$88.63	$86.80	$87.33	$79.69	1,379,261
2017-03-31	$88.87	$89.65	$88.47	$88.50	$80.75	1,793,069
2017-03-30	$89.35	$89.88	$89.03	$89.14	$81.34	1,395,100
2017-03-29	$87.40	$89.77	$87.40	$89.51	$81.67	2,281,057
2017-03-28	$87.12	$87.97	$87.12	$87.50	$79.84	1,199,881
2017-03-27	$86.14	$87.55	$86.12	$87.48	$79.82	1,558,617
2017-03-24	$85.99	$86.83	$85.72	$86.56	$78.98	1,241,019
2017-03-23	$85.86	$86.75	$85.79	$85.99	$78.46	1,440,204
2017-03-22	$86.12	$86.28	$85.22	$85.88	$78.36	1,189,688
2017-03-21	$87.00	$87.29	$85.77	$85.91	$78.39	1,988,779
2017-03-20	$87.65	$87.89	$86.25	$86.91	$79.30	1,618,707
2017-03-17	$87.91	$88.33	$86.88	$87.53	$79.87	2,296,128
2017-03-16	$89.58	$89.76	$87.89	$88.00	$80.30	1,520,046
2017-03-15	$88.85	$89.57	$88.14	$89.48	$81.65	1,800,390
2017-03-14	$88.96	$89.20	$88.04	$88.81	$81.04	1,243,545
2017-03-13	$88.76	$89.25	$88.22	$89.14	$81.34	1,673,888
2017-03-10	$88.99	$89.00	$87.76	$88.31	$80.58	1,545,634
2017-03-09	$89.40	$89.40	$88.08	$88.61	$80.85	1,125,654
2017-03-08	$88.32	$89.97	$88.32	$89.08	$81.28	1,847,565
2017-03-07	$89.23	$89.80	$87.92	$88.48	$80.73	2,612,066
2017-03-06	$91.58	$91.87	$89.74	$89.99	$82.11	1,807,994
2017-03-03	$92.22	$92.67	$91.47	$92.23	$84.16	1,405,380
2017-03-02	$91.89	$92.73	$91.45	$91.94	$83.89	1,438,448
2017-03-01	$92.19	$92.81	$91.69	$92.23	$84.16	1,394,379
2017-02-28	$91.90	$91.93	$90.98	$91.51	$83.50	1,916,323
2017-02-27	$92.31	$92.74	$91.30	$91.73	$83.70	1,140,061
2017-02-24	$91.51	$92.16	$90.53	$92.16	$84.09	1,001,677
2017-02-23	$91.45	$92.40	$90.96	$91.61	$83.59	2,169,821
2017-02-22	$91.19	$92.20	$91.01	$91.34	$83.34	1,152,878
2017-02-21	$90.74	$91.15	$89.56	$91.01	$83.04	2,061,166
2017-02-17	$90.24	$90.88	$89.72	$90.76	$82.81	1,441,214
2017-02-16	$91.00	$91.54	$89.00	$90.32	$82.41	2,282,876
2017-02-15	$90.65	$91.47	$89.66	$91.18	$82.86	1,944,692
2017-02-14	$90.00	$91.09	$89.73	$90.82	$82.54	2,066,338
2017-02-13	$91.53	$94.50	$89.42	$90.48	$82.23	3,038,167
2017-02-10	$91.54	$91.75	$90.27	$91.17	$82.85	1,527,574
2017-02-09	$91.05	$91.78	$90.16	$91.65	$83.29	1,630,654
2017-02-08	$90.18	$91.11	$89.68	$91.07	$82.76	1,469,748
2017-02-07	$89.85	$91.64	$89.71	$90.33	$82.09	2,108,481
2017-02-06	$89.17	$91.65	$88.93	$89.98	$81.77	2,869,751
2017-02-03	$88.57	$89.61	$87.74	$89.28	$81.14	2,990,323
2017-02-02	$88.05	$88.78	$86.57	$88.05	$80.02	3,836,359
2017-02-01	$87.71	$88.70	$86.09	$88.61	$80.53	3,361,963
2017-01-31	$86.62	$87.84	$83.00	$87.28	$79.32	5,827,271
2017-01-30	$82.55	$83.75	$80.82	$83.62	$75.99	2,649,640
2017-01-27	$83.68	$83.68	$82.07	$82.43	$74.91	1,865,412
2017-01-26	$81.04	$85.20	$81.04	$83.39	$75.78	3,482,915
2017-01-25	$84.90	$85.92	$84.58	$85.83	$78.00	1,858,179
2017-01-24	$84.70	$85.19	$84.06	$84.41	$76.71	1,513,452
2017-01-23	$83.72	$85.10	$83.31	$84.88	$77.14	1,420,144
2017-01-20	$85.86	$86.27	$83.21	$83.75	$76.11	3,749,289
2017-01-19	$85.28	$85.78	$84.82	$85.47	$77.67	1,574,505
2017-01-18	$85.95	$86.18	$85.19	$85.51	$77.71	2,094,559
2017-01-17	$84.92	$86.47	$84.09	$85.99	$78.15	2,103,556
2017-01-13	$84.08	$85.12	$83.51	$84.62	$76.90	1,397,850
2017-01-12	$82.28	$84.94	$81.95	$83.86	$76.21	2,771,249
2017-01-11	$85.15	$86.32	$79.94	$81.53	$74.09	3,994,919
2017-01-10	$85.10	$86.14	$84.30	$84.83	$77.09	1,860,866
2017-01-09	$84.60	$86.07	$84.60	$85.48	$77.68	2,081,568
2017-01-06	$83.53	$85.78	$83.53	$84.80	$77.07	2,131,961
2017-01-05	$84.38	$84.83	$82.62	$83.68	$76.05	2,136,224
2017-01-04	$82.60	$85.14	$82.47	$84.66	$76.94	2,561,906
2017-01-03	$78.51	$83.10	$78.31	$82.61	$75.08	4,134,229
2016-12-30	$79.35	$79.49	$77.96	$78.19	$71.06	1,409,032
2016-12-29	$78.61	$80.24	$78.59	$79.34	$72.10	1,014,792
2016-12-28	$78.86	$79.22	$78.21	$78.35	$71.20	862,078
2016-12-27	$78.42	$79.27	$78.30	$78.82	$71.63	655,245
2016-12-23	$78.04	$78.93	$77.89	$78.56	$71.39	596,639
2016-12-22	$78.96	$78.96	$77.33	$77.81	$70.71	1,881,793
2016-12-21	$78.96	$79.58	$78.61	$78.85	$71.66	1,355,812
2016-12-20	$78.70	$80.06	$78.56	$79.30	$72.07	2,934,896
2016-12-19	$77.55	$78.65	$77.38	$78.42	$71.27	1,816,319
2016-12-16	$76.94	$77.59	$76.50	$77.38	$70.32	3,635,061
2016-12-15	$76.80	$76.83	$75.46	$76.67	$69.68	2,174,638
2016-12-14	$78.95	$79.40	$76.59	$77.05	$70.02	2,282,061
2016-12-13	$78.38	$79.17	$78.17	$79.04	$71.83	1,329,611
2016-12-12	$78.37	$78.97	$77.28	$78.07	$70.95	1,730,335
2016-12-09	$77.19	$79.22	$77.02	$78.90	$71.70	1,790,907
2016-12-08	$76.24	$77.64	$75.68	$76.88	$69.87	2,567,162
2016-12-07	$78.19	$78.19	$73.86	$76.38	$69.41	4,493,498
2016-12-06	$79.90	$80.10	$78.54	$78.87	$71.68	2,374,826
2016-12-05	$78.89	$79.98	$78.51	$79.54	$72.29	2,611,163
2016-12-02	$78.15	$79.58	$77.66	$78.80	$71.61	1,733,280
2016-12-01	$77.88	$78.70	$77.61	$77.80	$70.70	1,505,641
2016-11-30	$77.72	$78.92	$77.45	$77.99	$70.88	5,158,879
2016-11-29	$78.65	$79.36	$77.53	$77.63	$70.55	2,493,695
2016-11-28	$78.61	$79.58	$77.81	$79.05	$71.84	2,124,611
2016-11-25	$79.07	$80.48	$78.35	$78.57	$71.40	1,159,047
2016-11-23	$78.07	$78.90	$77.76	$78.70	$71.52	1,324,555
2016-11-22	$78.77	$78.77	$77.77	$78.41	$71.26	1,910,352
2016-11-21	$79.06	$79.34	$77.84	$78.45	$71.29	2,607,501
2016-11-18	$79.91	$79.91	$78.91	$79.21	$71.99	3,644,028
2016-11-17	$78.20	$80.25	$77.71	$80.16	$72.85	3,045,675
2016-11-16	$79.16	$80.21	$78.66	$78.86	$71.34	2,959,657
2016-11-15	$81.50	$81.66	$78.84	$79.53	$71.95	4,285,568
2016-11-14	$82.16	$82.58	$79.38	$81.33	$73.58	4,404,177
2016-11-11	$79.41	$79.85	$77.24	$78.92	$71.40	5,221,526
2016-11-10	$77.09	$80.80	$77.09	$79.59	$72.00	4,612,159
2016-11-09	$72.98	$76.15	$71.75	$75.61	$68.40	5,516,306
2016-11-08	$71.03	$71.16	$68.71	$69.03	$62.45	4,787,219
2016-11-07	$71.52	$72.34	$70.99	$71.93	$65.07	3,629,531
2016-11-04	$71.69	$73.32	$70.27	$70.47	$63.75	4,999,820
2016-11-03	$75.87	$77.47	$71.21	$72.32	$65.43	7,258,555
2016-11-02	$70.27	$76.69	$70.18	$75.96	$68.72	6,161,115
2016-11-01	$69.85	$71.18	$69.65	$69.79	$63.14	4,264,072
2016-10-31	$69.51	$70.94	$69.51	$70.32	$63.62	4,437,023
2016-10-28	$69.13	$71.41	$68.38	$69.14	$62.55	9,766,962
2016-10-27	$79.56	$79.84	$79.11	$79.50	$71.92	1,595,088
2016-10-26	$80.01	$80.24	$79.10	$79.37	$71.80	2,134,630
2016-10-25	$79.60	$80.56	$79.45	$80.39	$72.73	1,688,735
2016-10-24	$80.34	$80.88	$79.94	$80.04	$72.41	1,308,294
2016-10-21	$80.16	$80.53	$79.93	$80.02	$72.39	1,210,526
2016-10-20	$80.28	$81.77	$80.23	$80.74	$73.04	2,312,897
2016-10-19	$81.20	$81.20	$80.35	$80.35	$72.69	1,645,716
2016-10-18	$80.46	$81.24	$80.17	$81.09	$73.36	1,914,247
2016-10-17	$79.75	$79.91	$79.23	$79.74	$72.14	2,187,491
2016-10-14	$80.49	$80.88	$79.79	$79.79	$72.18	1,285,780
2016-10-13	$80.28	$80.93	$79.93	$80.38	$72.72	2,493,977
2016-10-12	$79.69	$81.05	$79.42	$80.61	$72.93	2,368,027
2016-10-11	$79.60	$80.04	$79.26	$79.61	$72.02	2,409,049
2016-10-10	$79.07	$80.01	$78.78	$79.64	$72.05	1,281,821
2016-10-07	$80.43	$80.55	$78.70	$79.39	$71.82	1,837,066
2016-10-06	$79.58	$80.29	$78.90	$80.14	$72.50	2,249,064
2016-10-05	$80.71	$80.86	$79.88	$80.03	$72.40	1,745,300
2016-10-04	$81.26	$81.72	$80.25	$80.53	$72.85	1,680,972
2016-10-03	$80.68	$80.95	$79.99	$80.12	$72.48	1,563,127
2016-09-30	$81.29	$81.64	$79.34	$80.78	$73.08	3,001,798
2016-09-29	$82.92	$83.28	$81.25	$81.25	$73.50	1,625,147
2016-09-28	$83.25	$83.30	$82.46	$83.20	$75.27	1,310,409
2016-09-27	$82.75	$83.74	$82.46	$83.25	$75.31	1,583,508
2016-09-26	$83.07	$83.56	$82.67	$82.72	$74.83	1,339,953
2016-09-23	$83.55	$83.78	$82.97	$83.33	$75.39	1,829,170
2016-09-22	$83.26	$83.95	$83.05	$83.59	$75.62	2,270,372
2016-09-21	$82.20	$83.15	$81.79	$83.02	$75.11	2,813,172
2016-09-20	$83.65	$83.68	$82.07	$82.08	$74.26	2,484,426
2016-09-19	$83.91	$84.96	$83.07	$83.26	$75.32	2,335,948
2016-09-16	$83.96	$84.39	$83.01	$84.11	$76.09	3,459,904
2016-09-15	$83.54	$84.54	$83.06	$84.20	$76.17	2,438,533
2016-09-14	$85.38	$85.48	$83.42	$83.85	$75.86	5,896,191
2016-09-13	$86.20	$86.55	$84.98	$85.25	$77.12	2,722,591
2016-09-12	$85.01	$87.14	$84.95	$86.95	$78.66	2,380,689
2016-09-09	$86.63	$86.82	$85.22	$85.31	$77.18	2,470,512
2016-09-08	$87.40	$87.67	$87.14	$87.27	$78.95	2,195,185
2016-09-07	$87.60	$88.44	$87.45	$87.75	$79.38	1,513,718
2016-09-06	$87.30	$87.80	$87.00	$87.63	$79.28	1,652,301
2016-09-02	$87.55	$87.87	$87.25	$87.44	$79.10	1,217,443
2016-09-01	$87.01	$87.72	$86.58	$87.15	$78.84	1,331,095
2016-08-31	$86.13	$87.08	$85.73	$86.97	$78.68	2,682,035
2016-08-30	$86.50	$86.87	$85.68	$86.04	$77.84	1,736,837
2016-08-29	$85.82	$86.45	$85.31	$86.31	$78.08	1,352,356
2016-08-26	$85.67	$86.57	$85.15	$85.75	$77.58	1,872,825
2016-08-25	$88.15	$88.26	$85.39	$85.51	$77.36	3,351,527
2016-08-24	$88.90	$89.09	$88.10	$88.39	$79.96	1,338,571
2016-08-23	$89.14	$89.23	$88.83	$88.99	$80.51	638,202
2016-08-22	$88.80	$88.93	$88.47	$88.75	$80.29	1,011,750
2016-08-19	$88.53	$89.00	$88.26	$88.85	$80.38	2,089,408
2016-08-18	$88.54	$88.99	$88.11	$88.97	$80.49	1,444,667
2016-08-17	$89.29	$89.52	$88.36	$88.94	$80.15	1,496,073
2016-08-16	$88.99	$90.12	$88.99	$89.46	$80.62	1,555,381
2016-08-15	$88.95	$89.41	$88.64	$89.39	$80.56	1,796,956
2016-08-12	$89.14	$89.19	$88.33	$88.91	$80.13	1,319,515
2016-08-11	$87.97	$89.05	$87.47	$88.95	$80.16	1,669,302
2016-08-10	$88.79	$88.83	$87.66	$87.90	$79.22	1,621,783
2016-08-09	$88.78	$89.36	$88.37	$88.62	$79.87	1,491,750
2016-08-08	$89.71	$89.71	$88.47	$88.67	$79.91	1,596,276
2016-08-05	$89.37	$90.48	$89.25	$89.35	$80.52	1,527,972
2016-08-04	$89.71	$89.81	$88.44	$88.98	$80.19	1,897,447
2016-08-03	$89.34	$89.89	$88.37	$89.89	$81.01	2,565,249
2016-08-02	$88.64	$90.54	$87.58	$89.43	$80.60	5,179,162
2016-08-01	$85.28	$86.32	$85.11	$85.54	$77.09	2,930,407
2016-07-29	$84.34	$85.38	$84.12	$85.19	$76.78	1,935,906
2016-07-28	$85.05	$85.06	$84.24	$84.82	$76.44	2,434,584
2016-07-27	$85.71	$85.80	$84.66	$85.42	$76.98	1,839,847
2016-07-26	$85.28	$86.04	$84.62	$85.71	$77.24	1,646,102
2016-07-25	$85.90	$85.93	$85.01	$85.41	$76.97	1,858,653
2016-07-22	$86.01	$86.21	$85.19	$85.86	$77.38	1,331,479
2016-07-21	$86.38	$86.90	$85.53	$85.81	$77.33	1,672,006
2016-07-20	$86.39	$87.05	$86.01	$86.64	$78.08	1,248,823
2016-07-19	$85.76	$86.15	$85.10	$85.92	$77.43	1,978,415
2016-07-18	$85.73	$86.12	$85.55	$86.03	$77.53	1,113,576
2016-07-15	$86.26	$86.52	$84.92	$85.55	$77.10	2,384,258
2016-07-14	$85.35	$86.12	$85.26	$85.95	$77.46	2,035,706
2016-07-13	$84.53	$85.35	$84.33	$84.93	$76.54	2,492,179
2016-07-12	$82.25	$84.41	$82.24	$84.18	$75.87	2,842,055
2016-07-11	$81.97	$82.60	$81.85	$82.18	$74.06	1,429,336
2016-07-08	$81.71	$82.08	$81.25	$81.92	$73.83	1,597,452
2016-07-07	$81.09	$81.53	$80.53	$80.99	$72.99	2,508,864
2016-07-06	$79.94	$81.55	$79.60	$81.19	$73.17	2,457,714
2016-07-05	$79.86	$80.69	$79.39	$80.36	$72.42	2,377,153
2016-07-01	$79.29	$80.43	$79.11	$80.16	$72.24	2,763,283
2016-06-30	$77.61	$79.33	$77.43	$79.32	$71.49	3,196,307
2016-06-29	$76.08	$77.50	$76.03	$77.26	$69.63	1,926,778
2016-06-28	$74.32	$75.45	$74.06	$75.32	$67.88	2,811,218
2016-06-27	$75.14	$75.18	$73.44	$73.85	$66.56	2,231,984
2016-06-24	$75.08	$75.85	$75.04	$75.44	$67.99	4,480,624
2016-06-23	$77.66	$77.77	$77.03	$77.55	$69.89	2,646,996
2016-06-22	$76.57	$77.48	$76.07	$77.13	$69.51	1,935,264
2016-06-21	$76.49	$76.78	$76.05	$76.57	$69.01	1,277,332
2016-06-20	$76.25	$77.22	$76.13	$76.37	$68.83	2,448,138
2016-06-17	$76.01	$76.33	$75.16	$75.70	$68.22	3,056,969
2016-06-16	$75.67	$76.25	$75.05	$76.00	$68.49	2,111,875
2016-06-15	$75.95	$76.73	$75.87	$76.12	$68.60	2,394,921
2016-06-14	$76.08	$76.45	$74.96	$75.51	$68.05	2,961,488
2016-06-13	$76.44	$77.18	$76.21	$76.41	$68.86	2,860,557
2016-06-10	$75.87	$77.24	$75.37	$76.46	$68.91	2,818,140
2016-06-09	$76.22	$76.42	$75.90	$76.17	$68.65	3,146,459
2016-06-08	$76.31	$76.64	$75.88	$76.25	$68.72	555,466
2016-06-07	$76.39	$76.54	$75.92	$76.22	$68.69	456,481
2016-06-06	$76.30	$76.65	$75.95	$76.45	$68.90	1,492,281
2016-06-03	$76.70	$77.00	$76.27	$76.54	$68.98	1,912,637
2016-06-02	$75.81	$77.23	$75.66	$77.08	$69.47	3,043,678
2016-06-01	$74.76	$75.94	$74.59	$75.64	$68.17	2,851,495
2016-05-31	$74.20	$75.05	$73.89	$74.98	$67.57	4,431,248
2016-05-27	$73.78	$74.11	$73.62	$74.03	$66.72	1,945,946
2016-05-26	$74.04	$74.07	$73.31	$73.69	$66.41	1,460,585
2016-05-25	$74.59	$74.75	$73.87	$74.04	$66.73	1,666,428
2016-05-24	$74.37	$74.59	$73.89	$74.34	$67.00	1,949,125
2016-05-23	$75.00	$75.05	$73.91	$73.94	$66.64	1,729,530
2016-05-20	$75.14	$75.33	$74.36	$74.82	$67.43	2,544,887
2016-05-19	$74.46	$75.31	$74.34	$75.05	$67.64	3,019,081
2016-05-18	$74.20	$75.27	$74.08	$75.15	$67.42	3,253,704
2016-05-17	$74.40	$75.06	$74.06	$74.53	$66.87	2,971,403
2016-05-16	$73.76	$74.67	$73.73	$74.59	$66.92	2,991,684
2016-05-13	$74.71	$75.07	$73.54	$73.66	$66.08	2,377,477
2016-05-12	$75.92	$75.92	$74.63	$74.78	$67.09	3,469,278
2016-05-11	$76.48	$76.82	$75.50	$75.76	$67.97	3,441,066
2016-05-10	$77.78	$78.29	$76.40	$76.68	$68.79	3,683,560
2016-05-09	$76.43	$78.48	$76.27	$77.37	$69.41	3,961,384
2016-05-06	$77.96	$78.15	$75.35	$76.52	$68.65	6,820,231
2016-05-05	$77.95	$79.68	$76.82	$78.00	$69.98	11,878,192
2016-05-04	$84.98	$85.30	$84.00	$84.29	$75.62	2,256,078
2016-05-03	$84.93	$86.07	$84.43	$85.48	$76.69	1,950,918
2016-05-02	$85.19	$85.37	$84.51	$85.23	$76.47	1,621,893
2016-04-29	$86.13	$86.49	$84.37	$85.10	$76.35	3,905,081
2016-04-28	$89.61	$89.61	$86.18	$86.42	$77.53	5,342,208
2016-04-27	$91.32	$91.65	$90.29	$90.64	$81.32	1,708,393
2016-04-26	$91.73	$92.00	$91.13	$91.28	$81.89	1,126,704
2016-04-25	$91.75	$91.99	$90.98	$91.51	$82.10	2,236,917
2016-04-22	$92.03	$92.42	$91.15	$91.89	$82.44	1,941,408
2016-04-21	$91.63	$92.48	$91.52	$91.83	$82.39	2,346,406
2016-04-20	$89.92	$91.97	$89.64	$91.86	$82.41	3,145,279
2016-04-19	$89.41	$90.24	$89.22	$89.49	$80.29	2,041,505
2016-04-18	$88.04	$88.72	$87.64	$88.66	$79.54	1,746,813
2016-04-15	$86.60	$87.88	$86.49	$87.83	$78.80	2,362,427
2016-04-14	$84.70	$87.14	$84.63	$86.70	$77.78	2,126,537
2016-04-13	$85.33	$85.78	$84.65	$85.17	$76.41	1,930,230
2016-04-12	$84.61	$85.15	$84.05	$84.90	$76.17	1,735,067
2016-04-11	$85.16	$85.54	$84.36	$84.44	$75.76	1,869,825
2016-04-08	$86.75	$86.89	$85.12	$85.31	$76.54	2,483,797
2016-04-07	$87.30	$88.00	$86.60	$86.66	$77.75	2,218,486
2016-04-06	$85.76	$87.60	$85.72	$87.54	$78.54	2,816,776
2016-04-05	$86.37	$87.01	$85.58	$85.69	$76.88	2,548,841
2016-04-04	$86.74	$88.10	$86.61	$87.16	$78.20	2,271,630
2016-04-01	$86.61	$86.85	$86.00	$86.51	$77.61	2,033,286
2016-03-31	$87.13	$87.74	$86.30	$86.55	$77.65	1,716,159
2016-03-30	$86.50	$87.45	$86.42	$87.09	$78.13	1,659,918
2016-03-29	$86.55	$86.86	$85.73	$86.42	$77.53	1,413,437
2016-03-28	$87.04	$87.40	$85.71	$86.48	$77.59	1,463,831
2016-03-24	$86.86	$87.23	$85.95	$86.17	$77.31	2,449,692
2016-03-23	$87.50	$87.84	$87.09	$87.27	$78.30	1,327,800
2016-03-22	$87.27	$87.53	$86.62	$87.16	$78.20	1,687,835
2016-03-21	$87.58	$87.84	$86.80	$87.13	$78.17	1,627,142
2016-03-18	$86.12	$87.78	$85.41	$87.48	$78.48	3,675,972
2016-03-17	$87.07	$87.47	$85.73	$85.88	$77.05	3,023,176
2016-03-16	$86.29	$87.34	$85.94	$87.07	$78.12	1,399,232
2016-03-15	$87.50	$88.13	$86.11	$86.30	$77.42	2,220,405
2016-03-14	$89.06	$89.77	$87.88	$87.96	$78.91	1,454,111
2016-03-11	$87.02	$89.64	$86.56	$89.55	$80.34	3,536,540
2016-03-10	$88.01	$88.16	$85.81	$86.18	$77.32	3,419,134
2016-03-09	$87.79	$88.01	$87.37	$87.57	$78.56	1,817,730
2016-03-08	$88.33	$88.34	$87.14	$87.82	$78.79	1,780,393
2016-03-07	$87.36	$88.25	$87.19	$88.10	$79.04	1,757,279
2016-03-04	$88.17	$88.47	$87.78	$88.00	$78.95	1,667,303
2016-03-03	$87.63	$88.34	$87.13	$88.22	$79.15	1,908,021
2016-03-02	$87.43	$87.96	$87.04	$87.63	$78.62	1,628,516
2016-03-01	$86.80	$87.73	$86.47	$87.43	$78.44	1,942,517
2016-02-29	$87.27	$87.51	$86.44	$86.62	$77.71	2,595,118
2016-02-26	$87.85	$88.57	$87.47	$87.54	$78.54	1,160,721
2016-02-25	$87.55	$88.03	$86.88	$87.60	$78.59	1,264,426
2016-02-24	$86.52	$87.28	$85.80	$87.08	$78.12	2,737,266
2016-02-23	$87.69	$88.19	$86.86	$87.35	$78.37	1,675,813
2016-02-22	$86.86	$87.89	$86.83	$87.70	$78.68	2,193,821
2016-02-19	$86.74	$87.05	$86.28	$86.84	$77.91	1,653,572
2016-02-18	$87.03	$87.49	$86.59	$86.69	$77.77	2,225,791
2016-02-17	$86.06	$87.83	$85.72	$87.49	$78.19	3,574,732
2016-02-16	$86.11	$86.23	$85.00	$85.61	$76.51	2,234,399
2016-02-12	$84.60	$85.61	$84.49	$85.61	$76.51	1,880,401
2016-02-11	$84.25	$85.09	$84.19	$84.55	$75.56	2,758,391
2016-02-10	$85.44	$86.35	$85.22	$85.60	$76.50	2,708,381
2016-02-09	$82.69	$85.04	$82.62	$84.75	$75.74	2,808,674
2016-02-08	$83.89	$84.24	$82.72	$83.62	$74.73	4,596,574
2016-02-05	$84.00	$86.13	$82.66	$84.70	$75.69	4,853,507
2016-02-04	$80.51	$87.97	$80.50	$84.40	$75.42	8,039,420
2016-02-03	$88.34	$88.55	$86.87	$87.99	$78.63	3,998,001
2016-02-02	$88.60	$89.89	$87.95	$88.14	$78.77	2,849,591
2016-02-01	$89.11	$89.38	$87.66	$89.00	$79.54	3,036,577
2016-01-29	$87.55	$89.60	$87.28	$89.56	$80.04	3,764,840
2016-01-28	$90.50	$90.73	$87.09	$87.29	$78.01	6,053,374
2016-01-27	$91.29	$91.52	$89.73	$90.18	$80.59	2,844,540
2016-01-26	$91.41	$91.59	$90.61	$91.26	$81.56	1,327,540
2016-01-25	$91.99	$92.23	$91.05	$91.27	$81.56	2,439,425
2016-01-22	$91.89	$92.08	$90.84	$91.00	$81.32	1,985,773
2016-01-21	$90.90	$91.83	$89.79	$90.57	$80.94	2,196,707
2016-01-20	$91.79	$92.25	$89.68	$90.90	$81.23	4,490,406
2016-01-19	$93.29	$93.34	$91.59	$92.54	$82.70	3,424,171
2016-01-15	$93.24	$93.53	$91.43	$92.77	$82.90	3,212,381
2016-01-14	$92.79	$94.24	$92.42	$93.72	$83.75	2,789,404
2016-01-13	$94.31	$94.85	$92.94	$93.14	$83.24	4,002,668
2016-01-12	$94.45	$95.51	$93.78	$94.18	$84.16	3,620,639
2016-01-11	$95.51	$96.00	$93.81	$94.06	$84.06	5,985,830
2016-01-08	$99.16	$99.51	$97.80	$97.96	$87.54	1,837,488
2016-01-07	$100.87	$101.15	$98.49	$98.53	$88.05	3,658,651
2016-01-06	$101.46	$102.64	$101.31	$101.78	$90.96	2,267,322
2016-01-05	$102.20	$103.40	$101.59	$103.36	$92.37	2,049,940
2016-01-04	$102.31	$102.64	$101.29	$101.87	$91.04	2,326,986
2015-12-31	$104.47	$105.12	$103.68	$103.71	$92.68	1,107,637
2015-12-30	$104.94	$105.81	$104.79	$105.02	$93.85	1,043,943
2015-12-29	$104.69	$105.35	$104.28	$104.77	$93.63	828,491
2015-12-28	$103.85	$104.57	$103.48	$104.19	$93.11	804,389
2015-12-24	$103.71	$104.19	$103.52	$103.95	$92.90	435,407
2015-12-23	$103.15	$104.24	$102.80	$103.94	$92.89	1,244,544
2015-12-22	$103.00	$103.44	$102.20	$103.16	$92.19	1,087,925
2015-12-21	$102.17	$102.92	$101.61	$102.89	$91.95	1,669,306
2015-12-18	$102.13	$102.61	$101.24	$101.88	$91.05	4,389,687
2015-12-17	$101.69	$102.89	$101.44	$102.34	$91.46	2,791,828
2015-12-16	$102.10	$102.44	$100.44	$101.59	$90.79	1,993,677
2015-12-15	$103.02	$103.49	$101.34	$101.69	$90.88	2,229,678
2015-12-14	$102.20	$102.75	$101.33	$102.53	$91.63	2,361,560
2015-12-11	$101.49	$102.81	$101.29	$102.08	$91.22	2,028,321
2015-12-10	$100.93	$102.42	$100.62	$101.95	$91.11	2,678,669
2015-12-09	$99.53	$101.01	$99.37	$100.67	$89.96	3,365,962
2015-12-08	$99.65	$100.58	$99.33	$100.47	$89.79	1,716,788
2015-12-07	$99.92	$100.40	$99.34	$99.98	$89.35	1,265,135
2015-12-04	$99.12	$100.40	$98.54	$99.89	$89.27	1,697,308
2015-12-03	$99.01	$99.21	$98.03	$98.71	$88.21	2,629,090
2015-12-02	$99.83	$100.01	$98.51	$98.85	$88.34	1,467,961
2015-12-01	$98.84	$99.83	$98.81	$99.50	$88.92	1,823,844
2015-11-30	$99.08	$99.49	$98.63	$98.64	$88.15	1,579,301
2015-11-27	$99.02	$99.70	$98.47	$98.99	$88.46	775,378
2015-11-25	$99.00	$99.22	$97.83	$98.93	$88.41	2,091,253
2015-11-24	$98.16	$98.62	$97.75	$98.50	$88.03	1,628,614
2015-11-23	$99.00	$99.00	$98.47	$98.73	$88.23	1,062,448
2015-11-20	$99.60	$99.92	$98.64	$99.10	$88.56	2,299,651
2015-11-19	$100.33	$100.86	$99.04	$99.19	$88.64	2,044,635
2015-11-18	$99.07	$100.44	$98.87	$100.31	$89.64	1,988,706
2015-11-17	$97.73	$99.53	$97.33	$99.17	$88.62	2,315,615
2015-11-16	$96.86	$98.07	$96.54	$97.30	$86.95	1,829,729
2015-11-13	$96.59	$97.63	$96.22	$96.59	$86.32	1,727,652
2015-11-12	$96.29	$98.38	$96.29	$96.91	$86.60	1,914,257
2015-11-11	$99.41	$99.64	$98.15	$98.24	$87.49	1,515,599
2015-11-10	$97.50	$99.05	$97.18	$98.87	$88.05	1,815,344
2015-11-09	$97.33	$97.91	$96.38	$97.40	$86.74	1,699,133
2015-11-06	$98.01	$98.71	$96.53	$97.61	$86.92	1,601,353
2015-11-05	$97.80	$98.41	$97.38	$97.89	$87.17	2,012,510
2015-11-04	$97.67	$97.95	$96.69	$97.47	$86.80	1,871,021
2015-11-03	$97.44	$98.17	$96.77	$97.67	$86.98	1,670,818
2015-11-02	$97.51	$98.05	$96.56	$97.83	$87.12	2,434,245
2015-10-30	$97.27	$98.49	$96.40	$96.51	$85.95	3,115,065
2015-10-29	$97.27	$97.54	$93.02	$96.82	$86.22	5,179,667
2015-10-28	$97.68	$98.18	$96.21	$97.50	$86.83	3,478,482
2015-10-27	$93.93	$102.64	$92.99	$97.54	$86.86	9,731,262
2015-10-26	$93.06	$94.16	$92.84	$93.63	$83.38	2,502,124
2015-10-23	$93.65	$94.29	$92.40	$93.13	$82.94	2,596,971
2015-10-22	$92.88	$93.69	$91.79	$92.80	$82.64	3,213,227
2015-10-21	$93.45	$93.83	$91.69	$92.71	$82.56	2,795,542
2015-10-20	$94.62	$95.05	$92.87	$93.18	$82.98	2,668,072
2015-10-19	$94.97	$95.54	$94.17	$94.79	$84.41	1,561,168
2015-10-16	$94.62	$95.32	$94.34	$95.06	$84.65	1,680,239
2015-10-15	$93.16	$94.30	$92.11	$94.07	$83.77	2,959,624
2015-10-14	$94.00	$94.98	$92.74	$93.03	$82.85	2,190,837
2015-10-13	$93.88	$95.19	$93.80	$94.15	$83.84	3,040,779
2015-10-12	$93.02	$93.75	$92.80	$93.72	$83.46	1,920,539
2015-10-09	$93.23	$93.69	$92.33	$92.84	$82.68	2,815,940
2015-10-08	$93.06	$93.88	$91.77	$93.54	$83.30	2,198,667
2015-10-07	$93.35	$93.73	$92.26	$92.94	$82.77	2,858,779
2015-10-06	$95.47	$95.90	$92.27	$93.03	$82.85	3,778,003
2015-10-05	$95.34	$95.83	$94.01	$94.99	$84.59	2,541,998
2015-10-02	$92.34	$94.98	$90.82	$94.91	$84.52	3,488,852
2015-10-01	$94.99	$95.11	$93.20	$94.51	$84.16	3,193,091
2015-09-30	$96.08	$96.68	$94.07	$94.99	$84.59	2,376,612
2015-09-29	$96.19	$96.81	$94.41	$95.05	$84.65	2,988,453
2015-09-28	$99.34	$99.65	$96.11	$96.19	$85.66	3,376,717
2015-09-25	$102.39	$102.47	$99.39	$99.84	$88.91	1,768,355
2015-09-24	$102.43	$102.57	$100.59	$101.97	$90.81	1,616,047
2015-09-23	$103.20	$103.67	$102.28	$102.82	$91.56	2,217,843
2015-09-22	$104.34	$104.50	$102.66	$103.27	$91.97	2,487,104
2015-09-21	$106.58	$107.36	$104.76	$105.28	$93.76	1,460,542
2015-09-18	$105.91	$106.92	$105.30	$106.10	$94.49	2,222,304
2015-09-17	$106.44	$108.18	$105.63	$106.78	$95.09	1,631,793
2015-09-16	$105.51	$106.45	$104.82	$106.29	$94.65	1,538,946
2015-09-15	$104.72	$105.81	$104.21	$105.56	$94.00	1,481,576
2015-09-14	$104.82	$105.48	$103.79	$104.62	$93.17	1,762,397
2015-09-11	$101.88	$104.40	$101.82	$104.34	$92.92	1,994,741
2015-09-10	$100.65	$102.88	$100.36	$102.03	$90.86	1,782,336
2015-09-09	$101.14	$103.46	$100.55	$100.75	$89.72	1,588,412
2015-09-08	$100.80	$101.18	$99.79	$101.05	$89.99	1,844,782
2015-09-04	$100.66	$101.40	$98.36	$98.99	$88.15	2,526,560

Amerisource Bergen Corp (ABC) News Headlines

Recent Amerisource Bergen Corp (ABC) News

Similar Companies to Amerisource Bergen Corp (ABC) in the Medical Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Mckesson Corporation	MCK	Medical Distribution	Healthcare	68,000
Cardinal Health Inc	CAH	Medical Distribution	Healthcare	50,000
Henry Schein Inc	HSIC	Medical Distribution	Healthcare	26,000
Amerisource Bergen Corp	ABC	Medical Distribution	Healthcare	19,000
Owens & Minor Inc	OMI	Medical Distribution	Healthcare	10,000
Patterson Companies Inc	PDCO	Medical Distribution	Healthcare	9,700
Prestige Consumer Healthcare Inc	PBH	Medical Distribution	Healthcare	800
Great Elm Group Inc	GEG	Medical Distribution	Healthcare	50

Amerisource Bergen Corp (ABC) Exchange: NYSE