Arch Capital Group Ltd (ACGL) Stock

Data as of May 2, 2025

$89.67 ($-1.01) -1.11%

Arch Capital Group Ltd - Daily Information

Click for more stock information on Arch Capital Group Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$90.13
Previous Close	$89.67
High	$90.62
Low	$89.17
Adjusted Open	$90.13
Previous Adjusted Close	$89.67
Adjusted High	$90.62
Adjusted Low	$89.17

About Arch Capital Group Ltd (ACGL)

Arch Capital Group Limited is a Bermuda-based provider of specialty insurance and reinsurance services. Founded in 2001 by current Chairman and CEO Dinos Iordanou, the organization utilizes advanced technology to provide solutions to its clients, including global insurers, intermediaries, and loan providers. With 37 offices around the world, it works with businesses in all industries, writing insurance and reinsurance solutions. Since inception, the company has grown over 800%, with total assets now at $15.8 billion.

Invest in Arch Capital Group Ltd (ACGL)

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

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

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!

Historical Stock Data for Arch Capital Group Ltd (ACGL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$90.13	$90.62	$89.17	$89.67	$89.67	1,861,642
2025-04-30	$88.41	$91.08	$86.23	$90.68	$90.68	2,833,587
2025-04-29	$91.30	$92.61	$90.69	$92.39	$92.39	1,271,499
2025-04-28	$90.61	$91.60	$90.35	$91.19	$91.19	1,182,976
2025-04-25	$91.46	$91.81	$89.83	$90.68	$90.68	1,304,308
2025-04-24	$92.09	$92.59	$91.09	$92.10	$92.10	1,828,817
2025-04-23	$93.08	$94.28	$91.97	$92.51	$92.51	1,108,292
2025-04-22	$90.91	$93.37	$90.48	$92.95	$92.95	1,378,986
2025-04-21	$92.29	$92.33	$88.95	$89.79	$89.79	1,448,385
2025-04-17	$92.98	$93.30	$91.39	$92.57	$92.57	1,414,329
2025-04-16	$92.50	$94.09	$91.92	$92.38	$92.38	1,622,625
2025-04-15	$93.65	$93.65	$92.35	$92.46	$92.46	1,258,511
2025-04-14	$92.87	$94.22	$91.93	$92.87	$92.87	1,187,810
2025-04-11	$90.30	$92.75	$89.13	$92.13	$92.13	1,928,391
2025-04-10	$91.19	$92.28	$88.71	$90.58	$90.58	2,269,481
2025-04-09	$85.04	$91.93	$85.04	$91.48	$91.48	2,445,149
2025-04-08	$85.73	$89.39	$85.45	$86.42	$86.42	2,751,881
2025-04-07	$86.85	$88.79	$82.49	$84.99	$84.99	3,542,481
2025-04-04	$94.37	$94.49	$87.48	$87.83	$87.83	2,688,247
2025-04-03	$95.14	$96.90	$95.05	$96.28	$96.28	1,430,706
2025-04-02	$95.64	$96.92	$95.13	$96.82	$96.82	1,107,425
2025-04-01	$96.01	$96.80	$95.00	$96.14	$96.14	1,332,082
2025-03-31	$95.06	$96.82	$95.00	$96.18	$96.18	1,756,533
2025-03-28	$97.00	$97.40	$94.66	$95.06	$95.06	1,193,197
2025-03-27	$96.24	$97.31	$95.27	$96.94	$96.94	1,585,821
2025-03-26	$95.25	$96.60	$95.01	$95.93	$95.93	1,322,003
2025-03-25	$93.86	$95.43	$93.84	$94.58	$94.58	1,412,620
2025-03-24	$92.45	$94.35	$92.22	$94.01	$94.01	1,726,091
2025-03-21	$92.45	$93.03	$91.60	$91.98	$91.98	3,427,325
2025-03-20	$93.24	$93.52	$92.18	$92.45	$92.45	1,394,195
2025-03-19	$93.49	$93.81	$92.68	$93.19	$93.19	1,583,355
2025-03-18	$95.41	$95.90	$93.11	$93.30	$93.30	1,482,038
2025-03-17	$91.95	$95.52	$91.82	$95.28	$95.28	2,564,708
2025-03-14	$90.75	$92.82	$90.09	$92.57	$92.57	1,500,421
2025-03-13	$89.00	$90.68	$89.00	$90.41	$90.41	1,374,789
2025-03-12	$89.96	$90.22	$88.34	$89.16	$89.16	1,326,558
2025-03-11	$90.80	$91.03	$89.52	$90.09	$90.09	1,910,010
2025-03-10	$90.68	$93.10	$90.23	$90.72	$90.72	1,856,625
2025-03-07	$90.91	$91.74	$90.31	$91.00	$91.00	1,073,484
2025-03-06	$90.79	$91.64	$89.80	$91.38	$91.38	1,427,429
2025-03-05	$91.37	$92.13	$90.60	$91.35	$91.35	2,111,507
2025-03-04	$93.06	$93.67	$91.76	$91.87	$91.87	2,319,280
2025-03-03	$91.61	$94.00	$91.52	$92.98	$92.98	1,714,117
2025-02-28	$92.98	$94.27	$91.82	$92.91	$92.91	2,576,061
2025-02-27	$90.00	$92.36	$89.79	$92.10	$92.10	2,033,605
2025-02-26	$90.27	$90.65	$89.13	$89.57	$89.57	1,769,419
2025-02-25	$90.00	$90.61	$89.50	$90.35	$90.35	1,652,222
2025-02-24	$88.44	$89.98	$88.15	$89.55	$89.55	1,386,362
2025-02-21	$89.01	$89.26	$87.89	$88.13	$88.13	1,724,180
2025-02-20	$88.51	$89.35	$87.78	$89.05	$89.05	2,089,347
2025-02-19	$88.40	$89.32	$88.06	$88.69	$88.69	1,559,253
2025-02-18	$88.68	$88.90	$87.76	$88.33	$88.33	1,616,402
2025-02-14	$90.16	$90.21	$88.02	$88.20	$88.20	1,823,989
2025-02-13	$88.71	$90.32	$88.19	$90.16	$90.16	1,728,515
2025-02-12	$88.43	$89.76	$87.94	$88.26	$88.26	3,316,632
2025-02-11	$89.50	$90.44	$87.42	$89.60	$89.60	3,121,890
2025-02-10	$93.59	$93.69	$91.24	$91.46	$91.46	1,982,827
2025-02-07	$93.85	$94.07	$93.16	$93.50	$93.50	1,305,144
2025-02-06	$94.25	$94.30	$93.00	$93.88	$93.88	1,367,297
2025-02-05	$92.97	$93.14	$92.22	$93.06	$93.06	1,577,005
2025-02-04	$92.38	$93.56	$92.38	$92.77	$92.77	1,861,682
2025-02-03	$92.57	$93.50	$91.16	$93.10	$93.10	2,056,478
2025-01-31	$93.95	$94.61	$92.34	$93.07	$93.07	2,040,615
2025-01-30	$94.37	$95.05	$92.86	$94.58	$94.58	1,556,811
2025-01-29	$94.84	$95.17	$93.46	$93.82	$93.82	2,247,296
2025-01-28	$96.20	$96.83	$94.83	$95.21	$95.21	1,626,108
2025-01-27	$93.28	$96.53	$93.18	$96.52	$96.52	1,899,286
2025-01-24	$92.97	$93.55	$92.00	$92.76	$92.76	1,334,613
2025-01-23	$93.43	$93.74	$92.81	$93.02	$93.02	1,158,883
2025-01-22	$94.90	$95.01	$93.06	$93.21	$93.21	1,912,466
2025-01-21	$96.00	$96.52	$94.71	$94.88	$94.88	1,694,130
2025-01-17	$96.18	$96.84	$95.42	$95.51	$95.51	4,619,680
2025-01-16	$93.88	$96.17	$93.75	$96.10	$96.10	1,847,211
2025-01-15	$93.10	$93.76	$92.74	$93.62	$93.62	1,955,523
2025-01-14	$91.12	$92.20	$89.97	$91.99	$91.99	2,493,718
2025-01-13	$89.84	$91.33	$89.47	$90.83	$90.83	1,512,636
2025-01-10	$91.04	$92.00	$89.90	$90.17	$90.17	2,896,396
2025-01-08	$92.42	$93.00	$91.34	$92.66	$92.66	1,698,097
2025-01-07	$90.74	$93.25	$90.58	$92.25	$92.25	2,144,229
2025-01-06	$91.29	$92.01	$90.52	$90.74	$90.74	1,790,965
2025-01-03	$91.63	$92.01	$90.88	$91.40	$91.40	1,624,756
2025-01-02	$92.95	$93.04	$91.18	$91.38	$91.38	1,029,760
2024-12-31	$92.40	$92.47	$91.66	$92.35	$92.35	1,095,210
2024-12-30	$91.78	$92.24	$90.80	$91.89	$91.89	1,009,971
2024-12-27	$92.37	$93.16	$91.92	$92.34	$92.34	1,030,510
2024-12-26	$92.51	$93.11	$92.08	$92.93	$92.93	842,826
2024-12-24	$92.34	$92.74	$91.87	$92.67	$92.67	767,102
2024-12-23	$90.09	$92.19	$90.09	$92.09	$92.09	1,729,851
2024-12-20	$88.63	$91.35	$88.53	$90.99	$90.99	5,114,383
2024-12-19	$88.83	$90.03	$88.83	$88.99	$88.99	2,120,805
2024-12-18	$90.81	$90.98	$88.67	$88.71	$88.71	2,008,929
2024-12-17	$90.84	$90.87	$89.88	$90.53	$90.53	2,487,820
2024-12-16	$93.40	$93.42	$91.17	$91.34	$91.34	2,772,167
2024-12-13	$94.17	$94.33	$93.36	$93.42	$93.42	2,067,235
2024-12-12	$94.23	$95.36	$93.67	$93.92	$93.92	1,449,200
2024-12-11	$93.56	$94.12	$92.42	$94.07	$94.07	1,516,065
2024-12-10	$95.25	$95.90	$92.31	$93.35	$93.35	1,869,804
2024-12-09	$97.39	$97.70	$95.72	$95.90	$95.90	1,805,494
2024-12-06	$98.46	$98.81	$97.01	$97.83	$97.83	1,398,262
2024-12-05	$98.86	$99.31	$98.31	$98.49	$98.49	1,379,291
2024-12-04	$99.74	$99.99	$98.29	$98.48	$98.48	1,553,431
2024-12-03	$100.00	$100.48	$98.69	$99.53	$99.53	1,966,631
2024-12-02	$100.59	$100.93	$99.26	$99.30	$99.30	1,472,429
2024-11-29	$100.83	$101.28	$100.27	$100.72	$100.72	797,236
2024-11-27	$100.79	$101.66	$100.48	$100.74	$100.74	991,514
2024-11-26	$100.10	$100.69	$99.42	$100.41	$100.41	1,269,217
2024-11-25	$99.91	$100.62	$98.83	$100.06	$100.06	4,050,708
2024-11-22	$98.62	$99.80	$98.03	$99.69	$99.69	1,569,642
2024-11-21	$95.66	$98.78	$95.52	$98.59	$98.59	1,923,688
2024-11-20	$95.83	$96.03	$94.00	$95.71	$95.71	2,890,219
2024-11-19	$96.09	$96.59	$95.28	$95.69	$95.69	1,554,619
2024-11-18	$96.55	$97.15	$95.75	$96.98	$96.98	2,255,789
2024-11-15	$100.54	$102.37	$100.54	$101.83	$101.83	2,727,138
2024-11-14	$101.36	$102.11	$99.64	$100.05	$100.05	2,165,095
2024-11-13	$101.21	$102.13	$100.75	$101.18	$101.18	1,736,058
2024-11-12	$100.51	$101.36	$100.20	$101.12	$101.12	2,401,959
2024-11-11	$102.27	$102.51	$100.07	$100.50	$100.50	2,131,682
2024-11-08	$102.45	$103.17	$101.00	$101.85	$101.85	1,887,176
2024-11-07	$101.86	$102.16	$99.72	$99.80	$99.80	2,048,921
2024-11-06	$101.88	$101.97	$100.15	$101.70	$101.70	3,283,099
2024-11-05	$95.24	$96.52	$95.05	$96.50	$96.50	1,906,988
2024-11-04	$96.16	$96.28	$94.95	$95.00	$95.00	2,293,361
2024-11-01	$98.57	$99.34	$95.86	$96.02	$96.02	4,006,539
2024-10-31	$102.12	$103.21	$98.27	$98.56	$98.56	3,438,397
2024-10-30	$104.65	$105.76	$104.00	$105.14	$105.14	1,727,380
2024-10-29	$105.93	$106.63	$104.68	$104.80	$104.80	1,316,856
2024-10-28	$105.54	$106.34	$105.40	$105.66	$105.66	1,224,753
2024-10-25	$106.68	$107.19	$104.90	$105.30	$105.30	1,490,458
2024-10-24	$107.33	$107.89	$106.84	$107.04	$107.04	1,467,516
2024-10-23	$107.58	$107.91	$106.37	$107.00	$107.00	1,635,356
2024-10-22	$108.35	$108.73	$106.45	$107.79	$107.79	1,078,369
2024-10-21	$108.53	$109.61	$107.96	$108.50	$108.50	1,302,308
2024-10-18	$108.47	$108.68	$107.64	$108.53	$108.53	4,339,404
2024-10-17	$108.09	$109.13	$107.47	$108.25	$108.25	1,953,991
2024-10-16	$108.07	$109.68	$107.32	$107.47	$107.47	1,696,177
2024-10-15	$111.17	$111.34	$107.98	$108.06	$108.06	2,561,838
2024-10-14	$113.10	$113.10	$108.96	$111.09	$111.09	2,676,982
2024-10-11	$114.62	$115.06	$114.00	$114.40	$114.40	1,452,446
2024-10-10	$115.72	$116.41	$113.12	$113.90	$113.90	1,352,158
2024-10-09	$109.53	$113.25	$109.37	$113.09	$113.09	2,072,506
2024-10-08	$108.70	$110.69	$108.70	$109.91	$109.91	2,177,845
2024-10-07	$115.25	$116.47	$106.71	$107.79	$107.79	3,264,614
2024-10-04	$112.19	$115.03	$112.00	$114.86	$114.86	1,293,413
2024-10-03	$113.38	$113.87	$112.75	$112.85	$112.85	891,059
2024-10-02	$113.51	$114.45	$113.10	$113.74	$113.74	961,455
2024-10-01	$111.79	$114.05	$111.38	$113.51	$113.51	1,209,194
2024-09-30	$113.37	$113.53	$110.05	$111.88	$111.88	2,391,389
2024-09-27	$112.73	$113.67	$112.47	$113.41	$113.41	1,356,217
2024-09-26	$112.23	$113.65	$112.09	$112.57	$112.57	1,440,969
2024-09-25	$113.69	$113.91	$112.62	$113.07	$113.07	1,052,811
2024-09-24	$113.66	$114.19	$112.79	$113.35	$113.35	1,091,094
2024-09-23	$113.61	$114.00	$113.20	$113.66	$113.66	1,201,041
2024-09-20	$111.55	$113.42	$110.66	$113.24	$113.24	3,369,187
2024-09-19	$113.08	$113.32	$111.02	$111.42	$111.42	1,770,122
2024-09-18	$114.19	$114.27	$112.40	$113.04	$113.04	891,510
2024-09-17	$114.11	$114.69	$113.58	$113.96	$113.96	972,871
2024-09-16	$112.95	$114.39	$112.95	$114.22	$114.22	996,950
2024-09-13	$110.75	$112.19	$110.38	$112.02	$112.02	1,362,506
2024-09-12	$109.53	$110.33	$109.31	$110.26	$110.26	1,198,899
2024-09-11	$111.26	$111.87	$108.77	$109.75	$109.75	1,308,412
2024-09-10	$111.75	$112.99	$111.06	$111.28	$111.28	1,118,154
2024-09-09	$111.20	$112.49	$110.58	$111.73	$111.73	1,457,277
2024-09-06	$112.00	$112.86	$110.27	$110.45	$110.45	1,211,501
2024-09-05	$113.21	$113.62	$111.38	$112.19	$112.19	1,551,559
2024-09-04	$114.00	$114.65	$112.81	$113.32	$113.32	1,124,829
2024-09-03	$113.09	$114.28	$112.62	$113.25	$113.25	1,846,630
2024-08-30	$112.97	$113.66	$112.16	$113.09	$113.09	2,739,377
2024-08-29	$111.28	$112.97	$110.28	$112.81	$112.81	1,341,262
2024-08-28	$111.10	$111.56	$110.13	$111.01	$111.01	990,552
2024-08-27	$109.77	$110.81	$109.66	$110.68	$110.68	1,446,729
2024-08-26	$108.99	$110.12	$108.84	$109.49	$109.49	1,228,005
2024-08-23	$106.96	$109.15	$106.34	$109.02	$109.02	1,514,536
2024-08-22	$104.75	$106.54	$104.75	$106.51	$106.51	1,144,956
2024-08-21	$103.20	$104.72	$102.97	$104.60	$104.60	1,013,401
2024-08-20	$102.97	$103.29	$102.28	$102.80	$102.80	700,724
2024-08-19	$102.54	$103.47	$102.36	$103.00	$103.00	865,195
2024-08-16	$102.31	$102.90	$101.53	$102.55	$102.55	801,677
2024-08-15	$101.43	$102.35	$100.95	$101.65	$101.65	1,076,510
2024-08-14	$97.99	$101.04	$97.99	$100.90	$100.90	1,239,143
2024-08-13	$98.56	$98.56	$96.81	$97.73	$97.73	848,594
2024-08-12	$98.43	$99.28	$97.78	$97.97	$97.97	740,707
2024-08-09	$98.40	$98.95	$97.87	$98.79	$98.79	737,449
2024-08-08	$96.43	$98.71	$96.15	$98.40	$98.40	1,091,827
2024-08-07	$96.37	$97.97	$96.35	$96.80	$96.80	1,537,303
2024-08-06	$96.22	$97.67	$96.22	$96.64	$96.64	1,402,003
2024-08-05	$100.33	$100.57	$94.41	$96.06	$96.06	2,599,809
2024-08-02	$96.95	$99.39	$96.52	$98.67	$98.67	3,584,653
2024-08-01	$96.18	$97.22	$94.08	$97.10	$97.10	2,039,986
2024-07-31	$100.17	$100.57	$94.77	$95.78	$95.78	2,449,395
2024-07-30	$97.57	$99.08	$97.50	$98.20	$98.20	1,506,017
2024-07-29	$96.91	$97.81	$96.65	$97.01	$97.01	1,131,101
2024-07-26	$94.89	$97.87	$94.56	$96.91	$96.91	1,108,464
2024-07-25	$96.72	$96.86	$94.17	$94.47	$94.47	1,366,761
2024-07-24	$97.00	$97.53	$96.24	$96.40	$96.40	1,002,374
2024-07-23	$97.12	$97.42	$96.07	$96.23	$96.23	605,328
2024-07-22	$96.13	$97.23	$95.79	$96.57	$96.57	972,987
2024-07-19	$98.62	$98.82	$95.78	$96.10	$96.10	1,029,054
2024-07-18	$97.84	$99.20	$97.69	$98.24	$98.24	912,290
2024-07-17	$97.94	$98.63	$97.48	$97.87	$97.87	1,049,224
2024-07-16	$97.16	$98.27	$96.86	$97.11	$97.11	1,100,037
2024-07-15	$96.55	$98.28	$96.51	$97.16	$97.16	1,271,360
2024-07-12	$97.31	$97.64	$96.44	$96.50	$96.50	1,557,504
2024-07-11	$97.40	$97.57	$95.71	$97.00	$97.00	1,702,311
2024-07-10	$98.20	$98.39	$97.32	$97.50	$97.50	1,047,915
2024-07-09	$98.17	$99.05	$97.93	$98.00	$98.00	1,460,668
2024-07-08	$98.57	$99.57	$98.24	$98.26	$98.26	1,335,144
2024-07-05	$97.88	$98.37	$97.08	$98.15	$98.15	1,411,057
2024-07-03	$99.92	$100.20	$97.34	$97.65	$97.65	1,279,956
2024-07-02	$100.11	$100.33	$99.09	$100.00	$100.00	1,249,456
2024-07-01	$101.97	$102.34	$100.58	$100.65	$100.65	1,341,299
2024-06-28	$100.60	$101.37	$99.59	$100.89	$100.89	3,818,454
2024-06-27	$100.24	$101.22	$99.24	$101.02	$101.02	1,227,596
2024-06-26	$101.44	$101.65	$99.09	$99.77	$99.77	1,370,634
2024-06-25	$102.52	$103.44	$101.93	$102.15	$102.15	879,702
2024-06-24	$101.89	$102.74	$101.22	$102.43	$102.43	1,431,004
2024-06-21	$102.33	$102.44	$100.61	$101.89	$101.89	4,271,267
2024-06-20	$101.10	$102.51	$101.02	$102.45	$102.45	1,530,750
2024-06-18	$99.70	$101.52	$99.32	$100.80	$100.80	1,489,012
2024-06-17	$97.18	$99.71	$97.14	$99.21	$99.21	1,176,580
2024-06-14	$98.40	$99.38	$97.14	$97.26	$97.26	1,638,616
2024-06-13	$99.23	$99.41	$97.66	$99.15	$99.15	1,105,443
2024-06-12	$99.65	$99.74	$97.61	$99.16	$99.16	1,290,340
2024-06-11	$100.29	$100.34	$99.10	$99.58	$99.58	1,530,151
2024-06-10	$100.44	$100.91	$99.67	$100.58	$100.58	955,690
2024-06-07	$100.68	$101.56	$100.41	$100.57	$100.57	803,535
2024-06-06	$100.38	$101.00	$99.62	$100.08	$100.08	1,132,982
2024-06-05	$100.57	$101.12	$98.96	$99.68	$99.68	1,480,068
2024-06-04	$101.93	$102.30	$100.04	$100.86	$100.86	1,217,624
2024-06-03	$102.50	$103.08	$100.47	$101.70	$101.70	1,747,081
2024-05-31	$101.44	$103.48	$101.35	$102.63	$102.63	10,147,600
2024-05-30	$101.32	$103.03	$101.02	$101.41	$101.41	2,421,939
2024-05-29	$102.35	$102.74	$101.30	$101.55	$101.55	1,368,069
2024-05-28	$102.63	$103.08	$102.06	$102.25	$102.25	1,709,597
2024-05-24	$102.41	$103.39	$102.19	$103.36	$103.36	1,296,861
2024-05-23	$102.95	$103.79	$101.10	$101.93	$101.93	1,685,079
2024-05-22	$102.01	$103.30	$101.94	$102.70	$102.70	1,994,766
2024-05-21	$100.75	$102.41	$100.56	$101.65	$101.65	1,681,073
2024-05-20	$101.03	$101.26	$100.14	$100.17	$100.17	1,399,074
2024-05-17	$99.27	$101.28	$99.27	$100.99	$100.99	1,484,877
2024-05-16	$98.50	$99.37	$98.45	$98.82	$98.82	1,179,524
2024-05-15	$97.38	$98.39	$97.32	$97.87	$97.87	1,472,871
2024-05-14	$97.83	$98.31	$97.29	$97.90	$97.90	1,137,731
2024-05-13	$100.11	$100.33	$97.84	$97.91	$97.91	1,171,209
2024-05-10	$100.21	$100.86	$99.75	$100.05	$100.05	1,420,422
2024-05-09	$98.76	$99.64	$98.54	$99.63	$99.63	859,741
2024-05-08	$98.21	$99.70	$98.21	$98.93	$98.93	1,321,136
2024-05-07	$97.65	$98.54	$97.04	$98.21	$98.21	1,316,246
2024-05-06	$94.76	$97.17	$94.76	$97.14	$97.14	1,227,626
2024-05-03	$94.82	$95.59	$92.78	$94.41	$94.41	1,696,539
2024-05-02	$95.73	$96.44	$94.50	$95.17	$95.17	1,458,032
2024-05-01	$93.63	$96.58	$93.63	$95.80	$95.80	2,578,318
2024-04-30	$92.50	$94.04	$90.55	$93.54	$93.54	3,310,895
2024-04-29	$90.80	$91.64	$90.61	$91.25	$91.25	2,812,186
2024-04-26	$92.11	$92.43	$90.78	$90.90	$90.90	1,458,046
2024-04-25	$93.04	$93.46	$92.39	$93.05	$93.05	1,181,605
2024-04-24	$93.27	$93.67	$92.71	$93.19	$93.19	1,257,451
2024-04-23	$94.09	$94.37	$93.45	$93.78	$93.78	1,459,376
2024-04-22	$93.66	$94.60	$93.00	$93.85	$93.85	1,276,015
2024-04-19	$91.89	$92.97	$90.91	$92.93	$92.93	1,527,630
2024-04-18	$91.32	$91.92	$90.89	$91.39	$91.39	1,408,007
2024-04-17	$90.63	$90.94	$89.94	$90.63	$90.63	1,015,984
2024-04-16	$90.25	$91.19	$89.60	$90.86	$90.86	1,688,714
2024-04-15	$91.14	$91.85	$89.75	$89.76	$89.76	1,762,443
2024-04-12	$91.31	$91.72	$89.23	$89.98	$89.98	1,454,980
2024-04-11	$91.49	$92.02	$90.91	$91.31	$91.31	1,369,355
2024-04-10	$91.34	$92.64	$91.16	$92.19	$92.19	1,267,398
2024-04-09	$94.46	$94.77	$90.70	$91.22	$91.22	2,251,026
2024-04-08	$94.83	$94.97	$93.72	$94.55	$94.55	1,371,851
2024-04-05	$92.00	$95.01	$91.65	$94.90	$94.90	2,590,373
2024-04-04	$92.19	$92.64	$90.83	$91.09	$91.09	1,466,375
2024-04-03	$91.49	$92.46	$91.49	$92.23	$92.23	1,451,405
2024-04-02	$92.57	$92.93	$91.24	$91.49	$91.49	1,674,756
2024-04-01	$92.60	$93.12	$91.90	$92.31	$92.31	1,361,225
2024-03-28	$91.92	$92.57	$91.17	$92.44	$92.44	2,462,980
2024-03-27	$91.03	$91.74	$90.83	$91.48	$91.48	3,025,533
2024-03-26	$90.94	$91.56	$90.22	$90.59	$90.59	1,945,949
2024-03-25	$90.86	$91.33	$90.01	$90.99	$90.99	2,071,177
2024-03-22	$90.83	$90.84	$89.95	$90.68	$90.68	1,888,918
2024-03-21	$91.88	$91.95	$90.51	$90.69	$90.69	2,040,349
2024-03-20	$91.59	$92.58	$91.30	$92.23	$92.23	1,681,637
2024-03-19	$91.77	$91.86	$91.11	$91.67	$91.67	1,581,049
2024-03-18	$91.38	$91.75	$90.75	$91.40	$91.40	1,446,960
2024-03-15	$90.49	$92.01	$90.49	$91.88	$91.88	3,505,550
2024-03-14	$91.20	$91.55	$90.46	$91.03	$91.03	1,424,591
2024-03-13	$91.19	$91.57	$90.51	$91.00	$91.00	1,592,186
2024-03-12	$90.31	$90.97	$89.73	$90.92	$90.92	1,866,393
2024-03-11	$87.61	$90.49	$87.61	$90.31	$90.31	2,107,468
2024-03-08	$87.55	$88.05	$87.01	$87.61	$87.61	1,208,630
2024-03-07	$88.60	$88.90	$87.26	$87.69	$87.69	2,051,299
2024-03-06	$87.39	$88.89	$86.84	$88.82	$88.82	1,337,576
2024-03-05	$87.40	$88.38	$87.06	$87.39	$87.39	1,201,998
2024-03-04	$87.17	$87.56	$86.56	$87.14	$87.14	1,051,780
2024-03-01	$87.20	$87.69	$86.80	$87.17	$87.17	1,225,926
2024-02-29	$88.09	$88.13	$86.41	$87.59	$87.59	3,308,483
2024-02-28	$87.38	$88.47	$87.10	$88.28	$88.28	1,247,782
2024-02-27	$87.13	$87.31	$86.16	$87.22	$87.22	1,817,006
2024-02-26	$87.14	$88.13	$86.84	$87.28	$87.28	1,548,613
2024-02-23	$85.91	$87.34	$85.79	$87.29	$87.29	1,696,457
2024-02-22	$85.00	$85.94	$84.00	$85.82	$85.82	1,721,754
2024-02-21	$86.23	$86.25	$83.97	$84.71	$84.71	1,825,402
2024-02-20	$86.03	$86.09	$85.13	$85.37	$85.37	1,871,944
2024-02-16	$88.42	$88.77	$86.02	$86.11	$86.11	2,370,393
2024-02-15	$86.43	$88.44	$84.80	$87.40	$87.40	2,431,239
2024-02-14	$84.00	$85.37	$83.91	$84.87	$84.87	2,336,148
2024-02-13	$83.33	$84.45	$83.12	$84.06	$84.06	1,586,140
2024-02-12	$83.58	$83.61	$82.75	$83.10	$83.10	1,375,305
2024-02-09	$82.35	$83.52	$81.59	$83.46	$83.46	1,130,943
2024-02-08	$83.97	$84.24	$80.97	$82.76	$82.76	1,897,703
2024-02-07	$83.38	$84.72	$83.03	$84.42	$84.42	1,385,323
2024-02-06	$83.98	$84.15	$83.17	$83.30	$83.30	1,307,161
2024-02-05	$83.02	$83.91	$82.87	$83.66	$83.66	1,804,127
2024-02-02	$83.16	$83.64	$82.60	$83.30	$83.30	1,514,721
2024-02-01	$81.58	$82.33	$81.06	$82.09	$82.09	1,841,546
2024-01-31	$80.99	$82.78	$80.98	$82.43	$82.43	2,325,832
2024-01-30	$79.62	$80.65	$79.51	$80.58	$80.58	1,036,857
2024-01-29	$79.27	$79.83	$79.00	$79.73	$79.73	1,323,506
2024-01-26	$79.79	$80.13	$79.25	$79.90	$79.90	1,321,863
2024-01-25	$80.00	$80.48	$78.67	$79.60	$79.60	1,620,850
2024-01-24	$80.95	$80.97	$80.04	$80.13	$80.13	1,482,523
2024-01-23	$80.43	$81.02	$80.01	$80.34	$80.34	1,178,691
2024-01-22	$81.01	$81.29	$80.30	$80.47	$80.47	1,641,498
2024-01-19	$79.66	$81.37	$79.66	$80.88	$80.88	1,996,987
2024-01-18	$77.68	$79.06	$77.53	$78.96	$78.96	1,801,940
2024-01-17	$77.94	$79.29	$77.94	$78.67	$78.67	1,439,461
2024-01-16	$78.53	$78.63	$77.55	$78.17	$78.17	1,468,300
2024-01-12	$77.73	$78.10	$77.06	$77.69	$77.69	1,193,833
2024-01-11	$77.25	$77.72	$76.82	$77.62	$77.62	1,314,935
2024-01-10	$76.24	$77.31	$76.24	$76.96	$76.96	1,587,610
2024-01-09	$76.82	$77.03	$74.85	$76.15	$76.15	1,839,084
2024-01-08	$77.15	$77.30	$75.72	$77.12	$77.12	1,484,645
2024-01-05	$77.65	$78.00	$76.49	$76.81	$76.81	2,062,063
2024-01-04	$77.72	$78.46	$77.30	$77.47	$77.47	1,945,813
2024-01-03	$75.91	$77.66	$75.75	$76.94	$76.94	2,213,929
2024-01-02	$74.61	$75.74	$74.28	$75.55	$75.55	1,859,755
2023-12-29	$73.93	$74.53	$73.58	$74.27	$74.27	1,332,313
2023-12-28	$73.72	$74.27	$73.51	$74.06	$74.06	1,336,431
2023-12-27	$73.25	$73.62	$73.04	$73.54	$73.54	947,422
2023-12-26	$74.00	$74.00	$73.19	$73.51	$73.51	1,158,574
2023-12-22	$74.22	$74.55	$73.50	$73.84	$73.84	1,303,434
2023-12-21	$73.41	$74.23	$73.20	$74.16	$74.16	1,781,576
2023-12-20	$74.43	$74.57	$73.33	$73.61	$73.61	1,564,199
2023-12-19	$74.68	$75.11	$74.36	$74.83	$74.83	1,953,796
2023-12-18	$74.89	$75.23	$73.57	$74.65	$74.65	1,849,617
2023-12-15	$74.33	$74.80	$72.85	$73.42	$73.42	4,577,845
2023-12-14	$77.98	$78.00	$74.01	$74.67	$74.67	3,856,340
2023-12-13	$80.15	$80.37	$77.94	$78.38	$78.38	2,106,489
2023-12-12	$79.77	$80.79	$79.54	$80.28	$80.28	1,372,193
2023-12-11	$79.33	$80.74	$79.33	$79.61	$79.61	1,320,031
2023-12-08	$78.68	$79.39	$78.32	$79.30	$79.30	1,372,915
2023-12-07	$80.02	$80.43	$78.20	$78.34	$78.34	2,321,737
2023-12-06	$82.20	$82.47	$79.27	$79.97	$79.97	1,797,016
2023-12-05	$82.01	$82.50	$81.28	$81.85	$81.85	1,211,267
2023-12-04	$82.57	$83.08	$81.59	$81.99	$81.99	1,662,565
2023-12-01	$83.70	$84.53	$82.54	$82.63	$82.63	1,659,888
2023-11-30	$82.54	$83.77	$82.54	$83.69	$83.69	3,726,921
2023-11-29	$84.11	$84.39	$82.10	$82.38	$82.38	2,218,506
2023-11-28	$86.79	$87.16	$84.39	$84.45	$84.45	1,621,127
2023-11-27	$86.64	$87.44	$86.24	$87.00	$87.00	1,842,579
2023-11-24	$85.92	$87.15	$85.92	$86.60	$86.60	741,453
2023-11-22	$86.06	$86.87	$85.00	$85.95	$85.95	1,807,550
2023-11-21	$85.00	$86.84	$84.98	$86.13	$86.13	1,356,325
2023-11-20	$83.60	$84.73	$83.51	$84.46	$84.46	1,762,502
2023-11-17	$84.00	$84.48	$83.23	$83.60	$83.60	1,883,526
2023-11-16	$83.08	$84.60	$82.78	$83.71	$83.71	1,932,545
2023-11-15	$85.52	$85.69	$82.61	$82.66	$82.66	2,829,098
2023-11-14	$86.60	$86.74	$84.84	$85.50	$85.50	1,872,676
2023-11-13	$86.16	$86.98	$85.88	$86.57	$86.57	1,681,182
2023-11-10	$85.10	$86.14	$84.67	$85.95	$85.95	2,070,175
2023-11-09	$84.15	$85.22	$83.96	$84.67	$84.67	2,357,571
2023-11-08	$85.30	$85.97	$83.56	$84.12	$84.12	1,692,323
2023-11-07	$85.15	$85.58	$84.93	$85.41	$85.41	1,647,818
2023-11-06	$85.80	$85.95	$84.50	$85.16	$85.16	2,864,490
2023-11-03	$86.44	$86.93	$84.16	$85.55	$85.55	2,642,268
2023-11-02	$89.68	$90.29	$85.10	$85.94	$85.94	3,406,895
2023-11-01	$87.25	$90.65	$87.05	$90.00	$90.00	4,031,591
2023-10-31	$85.21	$87.50	$85.00	$86.68	$86.68	2,964,700
2023-10-30	$82.02	$83.13	$81.84	$82.88	$82.88	1,741,040
2023-10-27	$82.07	$82.20	$81.01	$81.36	$81.36	1,360,314
2023-10-26	$83.59	$84.42	$82.26	$82.45	$82.45	1,735,038
2023-10-25	$83.37	$85.53	$83.27	$83.49	$83.49	1,387,293
2023-10-24	$82.35	$83.76	$82.29	$83.42	$83.42	1,334,193
2023-10-23	$83.19	$83.68	$81.86	$81.86	$81.86	1,183,706
2023-10-20	$83.96	$84.20	$81.76	$82.76	$82.76	5,433,626
2023-10-19	$85.48	$86.37	$83.77	$83.78	$83.78	1,736,079
2023-10-18	$86.75	$87.51	$85.32	$85.45	$85.45	2,029,255
2023-10-17	$85.44	$87.14	$85.44	$86.62	$86.62	1,935,570
2023-10-16	$85.01	$86.40	$84.57	$85.70	$85.70	2,134,605
2023-10-13	$83.66	$84.46	$83.17	$84.16	$84.16	1,962,315
2023-10-12	$83.25	$83.71	$82.05	$83.05	$83.05	1,608,095
2023-10-11	$82.00	$83.11	$81.65	$83.02	$83.02	1,480,263
2023-10-10	$82.30	$82.45	$81.17	$81.86	$81.86	1,526,002
2023-10-09	$81.90	$82.25	$81.19	$82.07	$82.07	1,174,066
2023-10-06	$81.41	$82.56	$81.28	$82.18	$82.18	1,672,636
2023-10-05	$80.89	$81.81	$80.70	$81.64	$81.64	1,680,606
2023-10-04	$78.31	$80.74	$78.28	$80.46	$80.46	1,608,185
2023-10-03	$79.26	$79.49	$77.18	$77.96	$77.96	1,631,896
2023-10-02	$79.74	$80.20	$78.65	$79.37	$79.37	1,495,876
2023-09-29	$81.72	$81.81	$79.47	$79.71	$79.71	3,340,878
2023-09-28	$81.34	$82.11	$81.12	$81.64	$81.64	1,466,568
2023-09-27	$81.25	$81.46	$80.25	$81.08	$81.08	1,686,993
2023-09-26	$81.00	$82.15	$80.93	$81.26	$81.26	1,430,851
2023-09-25	$80.63	$81.35	$80.43	$81.15	$81.15	1,357,984
2023-09-22	$80.29	$81.65	$80.26	$80.96	$80.96	1,559,859
2023-09-21	$81.00	$81.53	$80.26	$80.29	$80.29	1,675,424
2023-09-20	$81.58	$82.18	$81.00	$81.32	$81.32	2,107,271
2023-09-19	$80.65	$81.36	$80.27	$81.20	$81.20	1,557,114
2023-09-18	$79.19	$80.84	$79.07	$80.57	$80.57	1,213,994
2023-09-15	$79.02	$79.37	$78.60	$79.00	$79.00	1,963,957
2023-09-14	$78.88	$79.34	$78.46	$79.06	$79.06	1,222,103
2023-09-13	$78.82	$79.37	$78.08	$78.33	$78.33	952,429
2023-09-12	$78.92	$80.27	$78.54	$78.80	$78.80	1,167,228
2023-09-11	$77.53	$78.82	$77.53	$78.80	$78.80	1,388,055
2023-09-08	$77.80	$77.84	$76.63	$77.26	$77.26	1,330,114
2023-09-07	$76.33	$78.11	$76.33	$77.87	$77.87	2,216,793
2023-09-06	$75.98	$77.05	$75.70	$76.44	$76.44	922,844
2023-09-05	$76.85	$77.05	$75.68	$75.86	$75.86	1,285,206
2023-09-01	$77.42	$77.73	$76.93	$77.01	$77.01	880,234
2023-08-31	$77.17	$77.34	$76.46	$76.86	$76.86	2,148,521
2023-08-30	$75.97	$77.46	$75.88	$77.09	$77.09	1,779,930
2023-08-29	$74.27	$76.04	$74.00	$75.75	$75.75	2,394,956
2023-08-28	$74.37	$75.44	$73.89	$74.19	$74.19	1,740,338
2023-08-25	$75.47	$75.61	$74.49	$74.62	$74.62	1,262,418
2023-08-24	$74.97	$76.25	$74.91	$75.41	$75.41	1,189,784
2023-08-23	$74.52	$75.76	$74.52	$75.40	$75.40	1,316,002
2023-08-22	$74.72	$75.00	$74.30	$74.57	$74.57	854,592
2023-08-21	$75.65	$75.70	$73.74	$74.95	$74.95	1,212,474
2023-08-18	$73.85	$75.85	$73.50	$75.24	$75.24	2,469,395
2023-08-17	$77.58	$77.58	$74.27	$74.29	$74.29	2,223,857
2023-08-16	$77.50	$77.96	$76.85	$76.95	$76.95	1,195,363
2023-08-15	$76.96	$77.62	$76.80	$77.36	$77.36	1,563,583
2023-08-14	$76.66	$77.58	$76.04	$77.35	$77.35	1,346,947
2023-08-11	$76.55	$76.78	$76.15	$76.60	$76.60	1,028,138
2023-08-10	$77.31	$78.07	$76.42	$76.58	$76.58	1,048,877
2023-08-09	$76.27	$77.42	$75.85	$77.05	$77.05	1,604,773
2023-08-08	$77.52	$78.18	$76.19	$76.35	$76.35	1,450,310
2023-08-07	$77.57	$78.58	$77.57	$78.23	$78.23	1,570,514
2023-08-04	$77.21	$77.60	$76.60	$76.72	$76.72	1,582,111
2023-08-03	$76.81	$77.78	$76.36	$77.39	$77.39	1,815,675
2023-08-02	$77.01	$78.15	$76.80	$77.36	$77.36	1,495,271
2023-08-01	$77.77	$78.30	$76.87	$77.10	$77.10	1,462,448
2023-07-31	$77.25	$78.04	$77.13	$77.69	$77.69	2,035,348
2023-07-28	$79.98	$80.00	$76.90	$77.25	$77.25	2,070,535
2023-07-27	$84.80	$84.83	$79.55	$79.67	$79.67	3,504,234
2023-07-26	$81.29	$82.86	$81.29	$82.08	$82.08	2,488,336
2023-07-25	$80.89	$81.61	$80.64	$81.36	$81.36	2,116,549
2023-07-24	$81.97	$82.24	$81.11	$81.19	$81.19	1,925,272
2023-07-21	$81.89	$82.52	$80.96	$82.27	$82.27	8,072,849
2023-07-20	$80.90	$81.75	$80.69	$81.50	$81.50	2,750,125
2023-07-19	$80.02	$80.95	$79.91	$80.25	$80.25	2,648,796
2023-07-18	$80.40	$81.33	$80.22	$80.84	$80.84	3,113,841
2023-07-17	$77.33	$81.39	$77.31	$80.61	$80.61	3,621,681
2023-07-14	$77.12	$77.17	$76.34	$77.00	$77.00	1,564,999
2023-07-13	$75.77	$76.96	$75.68	$76.88	$76.88	2,789,315
2023-07-12	$76.19	$76.56	$75.95	$76.38	$76.38	1,968,161
2023-07-11	$74.73	$76.05	$74.73	$75.92	$75.92	1,544,537
2023-07-10	$74.78	$75.50	$74.31	$74.71	$74.71	1,742,343
2023-07-07	$73.67	$75.29	$73.47	$74.79	$74.79	1,721,739
2023-07-06	$73.63	$74.38	$73.39	$73.87	$73.87	1,546,113
2023-07-05	$73.38	$73.71	$72.33	$73.62	$73.62	1,269,636
2023-07-03	$74.43	$74.45	$73.01	$73.99	$73.99	808,320
2023-06-30	$73.61	$75.57	$73.61	$74.85	$74.85	2,047,163
2023-06-29	$72.06	$73.05	$71.69	$73.03	$73.03	925,543
2023-06-28	$71.38	$71.80	$70.53	$71.68	$71.68	1,646,806
2023-06-27	$71.69	$72.27	$71.09	$71.14	$71.14	1,589,490
2023-06-26	$72.35	$72.92	$71.10	$71.22	$71.22	1,374,284
2023-06-23	$72.45	$73.15	$71.92	$72.41	$72.41	3,031,715
2023-06-22	$72.18	$72.66	$71.60	$72.61	$72.61	1,606,144
2023-06-21	$71.06	$71.98	$70.72	$71.77	$71.77	2,568,428
2023-06-20	$71.19	$71.74	$70.19	$70.79	$70.79	1,751,869
2023-06-16	$70.72	$71.47	$70.49	$71.16	$71.16	3,297,818
2023-06-15	$69.76	$70.61	$69.49	$70.15	$70.15	1,852,249
2023-06-14	$70.49	$71.05	$69.81	$70.08	$70.08	1,824,062
2023-06-13	$70.64	$71.84	$70.43	$70.57	$70.57	1,617,701
2023-06-12	$71.28	$71.46	$70.07	$70.45	$70.45	1,630,070
2023-06-09	$70.91	$71.72	$70.62	$71.44	$71.44	1,591,869
2023-06-08	$71.00	$71.60	$70.79	$70.99	$70.99	1,872,866
2023-06-07	$71.16	$71.54	$70.78	$71.25	$71.25	1,617,566
2023-06-06	$71.71	$71.76	$70.95	$71.20	$71.20	1,439,127
2023-06-05	$71.37	$71.80	$70.85	$71.30	$71.30	1,723,946
2023-06-02	$70.17	$71.02	$70.12	$70.90	$70.90	1,997,355
2023-06-01	$69.52	$69.94	$69.05	$69.67	$69.67	2,122,922
2023-05-31	$71.20	$71.65	$69.62	$69.70	$69.70	2,977,003
2023-05-30	$71.18	$72.13	$71.03	$71.20	$71.20	2,109,253
2023-05-26	$72.38	$72.53	$70.88	$71.00	$71.00	1,423,844
2023-05-25	$71.62	$73.07	$71.46	$72.38	$72.38	1,677,340
2023-05-24	$72.68	$72.98	$71.29	$71.77	$71.77	1,432,602
2023-05-23	$73.52	$75.43	$72.92	$73.17	$73.17	1,735,697
2023-05-22	$75.97	$76.27	$72.66	$73.50	$73.50	2,533,152
2023-05-19	$75.77	$76.69	$75.59	$76.02	$76.02	2,176,049
2023-05-18	$73.00	$75.40	$72.72	$75.30	$75.30	1,739,835
2023-05-17	$74.67	$74.76	$72.91	$73.04	$73.04	1,876,179
2023-05-16	$74.84	$75.14	$74.20	$74.52	$74.52	1,952,392
2023-05-15	$76.93	$76.97	$74.74	$75.10	$75.10	1,959,207
2023-05-12	$77.79	$78.30	$76.86	$76.90	$76.90	1,076,749
2023-05-11	$77.00	$77.34	$76.52	$77.31	$77.31	1,251,356
2023-05-10	$76.68	$77.32	$76.21	$77.22	$77.22	2,081,661
2023-05-09	$76.00	$76.63	$75.86	$76.61	$76.61	1,686,760
2023-05-08	$75.31	$76.40	$75.30	$76.14	$76.14	1,995,726
2023-05-05	$73.25	$75.10	$72.40	$74.81	$74.81	1,901,189
2023-05-04	$75.37	$75.62	$72.84	$72.92	$72.92	3,000,724
2023-05-03	$76.25	$76.48	$75.14	$75.62	$75.62	1,443,832
2023-05-02	$75.41	$76.25	$74.68	$76.03	$76.03	1,951,839
2023-05-01	$74.93	$76.92	$74.89	$75.90	$75.90	1,890,762
2023-04-28	$73.62	$75.40	$73.50	$75.07	$75.07	2,204,700
2023-04-27	$72.62	$73.95	$71.04	$73.88	$73.88	2,265,120
2023-04-26	$72.08	$73.18	$72.01	$72.29	$72.29	2,272,490
2023-04-25	$72.29	$73.19	$72.08	$72.59	$72.59	1,762,810
2023-04-24	$71.98	$73.19	$71.85	$72.51	$72.51	1,940,191
2023-04-21	$71.90	$71.90	$70.63	$71.68	$71.68	1,729,885
2023-04-20	$72.23	$72.68	$71.72	$72.19	$72.19	2,177,152
2023-04-19	$71.93	$72.53	$71.78	$72.13	$72.13	2,314,208
2023-04-18	$71.29	$72.44	$71.19	$72.25	$72.25	1,343,295
2023-04-17	$70.25	$70.98	$69.64	$70.95	$70.95	1,226,436
2023-04-14	$70.80	$71.00	$69.75	$70.25	$70.25	1,437,732
2023-04-13	$69.79	$70.66	$69.36	$70.50	$70.50	2,362,929
2023-04-12	$68.97	$70.80	$68.93	$70.23	$70.23	1,505,835
2023-04-11	$68.75	$69.17	$68.45	$69.01	$69.01	1,292,193
2023-04-10	$68.90	$68.90	$68.31	$68.65	$68.65	1,581,189
2023-04-06	$68.77	$69.44	$68.43	$68.94	$68.94	1,979,232
2023-04-05	$67.65	$68.71	$67.27	$68.59	$68.59	1,790,240
2023-04-04	$68.65	$68.83	$67.18	$67.89	$67.89	2,639,730
2023-04-03	$67.93	$69.02	$67.93	$68.61	$68.61	1,773,763
2023-03-31	$67.90	$68.88	$67.01	$67.87	$67.87	2,787,602
2023-03-30	$67.85	$68.25	$66.88	$67.86	$67.86	1,315,225
2023-03-29	$67.48	$67.96	$67.18	$67.80	$67.80	1,304,270
2023-03-28	$66.26	$66.86	$65.78	$66.81	$66.81	1,056,102
2023-03-27	$66.66	$67.20	$66.18	$66.38	$66.38	1,861,514
2023-03-24	$64.90	$66.06	$63.69	$66.05	$66.05	1,661,765
2023-03-23	$65.78	$66.78	$64.92	$65.60	$65.60	2,018,508
2023-03-22	$67.04	$67.58	$65.84	$65.87	$65.87	2,322,234
2023-03-21	$66.96	$67.52	$66.74	$67.21	$67.21	1,635,723
2023-03-20	$63.65	$66.05	$63.64	$65.61	$65.61	2,418,955
2023-03-17	$65.45	$65.63	$63.04	$63.15	$63.15	4,795,250
2023-03-16	$62.10	$66.70	$62.10	$66.07	$66.07	3,699,818
2023-03-15	$64.52	$65.43	$62.38	$62.74	$62.74	2,857,199
2023-03-14	$66.50	$67.41	$65.65	$67.34	$67.34	3,347,129
2023-03-13	$65.38	$66.01	$64.21	$65.18	$65.18	3,559,222
2023-03-10	$68.10	$68.37	$66.25	$66.61	$66.61	3,069,652
2023-03-09	$70.44	$70.44	$68.07	$68.38	$68.38	3,191,738
2023-03-08	$71.21	$71.60	$69.62	$70.29	$70.29	2,738,204
2023-03-07	$71.64	$71.79	$70.36	$70.99	$70.99	3,131,956
2023-03-06	$71.32	$72.28	$71.16	$71.70	$71.70	3,750,022
2023-03-03	$70.89	$71.75	$70.56	$71.30	$71.30	3,066,332
2023-03-02	$70.78	$71.14	$69.92	$70.90	$70.90	1,766,569
2023-03-01	$69.69	$70.98	$69.61	$70.97	$70.97	2,655,850
2023-02-28	$69.38	$70.34	$69.38	$70.00	$70.00	2,151,655
2023-02-27	$69.36	$69.44	$68.93	$69.21	$69.21	1,469,159
2023-02-24	$68.39	$69.20	$68.27	$69.17	$69.17	1,181,730
2023-02-23	$67.98	$68.91	$67.75	$68.38	$68.38	2,473,562
2023-02-22	$67.50	$68.16	$67.50	$67.94	$67.94	1,498,043
2023-02-21	$68.17	$68.17	$67.29	$67.55	$67.55	2,137,710
2023-02-17	$66.89	$68.28	$66.60	$67.81	$67.81	3,198,053
2023-02-16	$67.92	$67.99	$67.01	$67.10	$67.10	2,189,942
2023-02-15	$66.25	$68.23	$66.23	$67.98	$67.98	2,980,918
2023-02-14	$66.00	$66.88	$65.24	$66.28	$66.28	4,909,321
2023-02-13	$64.30	$65.36	$64.14	$65.25	$65.25	2,510,322
2023-02-10	$64.27	$64.70	$63.92	$64.22	$64.22	2,002,652
2023-02-09	$64.50	$65.67	$64.06	$64.10	$64.10	2,388,945
2023-02-08	$63.10	$64.51	$62.72	$64.17	$64.17	1,721,106
2023-02-07	$62.03	$63.47	$61.85	$63.37	$63.37	1,293,216
2023-02-06	$61.35	$62.23	$61.04	$62.16	$62.16	1,407,464
2023-02-03	$61.37	$61.59	$60.70	$61.26	$61.26	2,014,004
2023-02-02	$63.70	$63.97	$60.77	$61.35	$61.35	2,226,282
2023-02-01	$63.94	$64.48	$63.61	$64.18	$64.18	2,019,254
2023-01-31	$63.88	$64.65	$63.59	$64.35	$64.35	1,398,491
2023-01-30	$64.06	$64.69	$63.77	$63.99	$63.99	909,645
2023-01-27	$64.47	$64.86	$63.97	$64.06	$64.06	1,039,743
2023-01-26	$65.13	$65.32	$64.72	$64.75	$64.75	1,220,844
2023-01-25	$63.59	$64.96	$63.55	$64.80	$64.80	1,428,179
2023-01-24	$63.38	$64.18	$62.94	$64.04	$64.04	1,248,747
2023-01-23	$62.55	$63.23	$62.29	$63.13	$63.13	1,158,974
2023-01-20	$63.39	$63.47	$61.85	$62.46	$62.46	1,927,096
2023-01-19	$63.30	$63.56	$63.06	$63.39	$63.39	1,287,123
2023-01-18	$64.00	$64.37	$63.25	$63.52	$63.52	1,422,635
2023-01-17	$64.15	$64.15	$63.35	$64.00	$64.00	1,904,959
2023-01-13	$62.82	$63.81	$62.50	$63.76	$63.76	1,045,934
2023-01-12	$62.68	$63.51	$62.44	$63.07	$63.07	1,359,453
2023-01-11	$62.82	$63.34	$62.61	$62.85	$62.85	1,189,088
2023-01-10	$62.93	$63.08	$62.20	$63.07	$63.07	1,867,135
2023-01-09	$63.71	$63.99	$62.45	$62.67	$62.67	1,934,552
2023-01-06	$63.21	$64.06	$62.99	$63.90	$63.90	1,557,850
2023-01-05	$62.52	$63.13	$62.41	$62.94	$62.94	1,547,982
2023-01-04	$62.87	$63.13	$62.37	$62.77	$62.77	1,870,738
2023-01-03	$62.61	$62.74	$61.85	$62.46	$62.46	1,492,870
2022-12-30	$62.72	$62.94	$62.40	$62.78	$62.78	1,116,087
2022-12-29	$62.74	$63.35	$62.60	$63.11	$63.11	1,063,408
2022-12-28	$63.67	$63.80	$62.59	$62.60	$62.60	1,107,930
2022-12-27	$63.38	$63.88	$63.12	$63.62	$63.62	666,742
2022-12-23	$62.91	$63.44	$62.65	$63.38	$63.38	890,275
2022-12-22	$63.09	$63.36	$62.37	$62.85	$62.85	1,396,385
2022-12-21	$62.45	$63.53	$62.23	$63.36	$63.36	1,831,646
2022-12-20	$61.73	$62.35	$60.99	$62.24	$62.24	2,582,438
2022-12-19	$60.88	$61.69	$60.40	$60.54	$60.54	1,738,280
2022-12-16	$60.46	$61.45	$59.96	$61.03	$61.03	6,451,227
2022-12-15	$60.09	$60.95	$60.02	$60.75	$60.75	2,116,411
2022-12-14	$60.12	$60.88	$59.86	$60.32	$60.32	2,016,602
2022-12-13	$60.67	$60.88	$59.35	$59.90	$59.90	1,540,691
2022-12-12	$60.09	$60.31	$59.56	$60.00	$60.00	2,142,156
2022-12-09	$60.44	$60.97	$59.99	$60.04	$60.04	1,561,013
2022-12-08	$60.43	$61.20	$60.42	$60.56	$60.56	2,142,859
2022-12-07	$60.35	$60.68	$59.82	$60.15	$60.15	1,853,225
2022-12-06	$59.23	$60.70	$59.10	$60.54	$60.54	1,809,802
2022-12-05	$60.37	$60.43	$58.71	$59.17	$59.17	1,492,444
2022-12-02	$59.39	$60.75	$59.16	$60.60	$60.60	2,161,693
2022-12-01	$60.46	$60.46	$59.21	$59.76	$59.76	1,685,535
2022-11-30	$58.68	$60.07	$58.38	$59.91	$59.91	4,182,355
2022-11-29	$58.21	$59.02	$57.72	$58.98	$58.98	2,059,165
2022-11-28	$58.58	$58.78	$57.99	$58.02	$58.02	1,608,064
2022-11-25	$58.21	$58.90	$58.15	$58.73	$58.73	614,807
2022-11-23	$57.78	$58.41	$57.70	$58.05	$58.05	1,046,174
2022-11-22	$57.52	$57.94	$57.34	$57.78	$57.78	1,685,687
2022-11-21	$57.71	$58.02	$57.09	$57.16	$57.16	1,448,397
2022-11-18	$56.84	$57.79	$56.78	$57.67	$57.67	2,015,192
2022-11-17	$56.18	$56.77	$56.00	$56.55	$56.55	2,028,014
2022-11-16	$56.29	$56.85	$56.16	$56.52	$56.52	1,392,059
2022-11-15	$56.75	$56.88	$55.62	$56.21	$56.21	2,373,617
2022-11-14	$56.91	$57.23	$56.34	$56.36	$56.36	2,036,568
2022-11-11	$58.84	$59.14	$56.42	$56.77	$56.77	3,240,207
2022-11-10	$58.78	$58.99	$57.35	$58.40	$58.40	2,463,343
2022-11-09	$57.53	$58.60	$57.17	$57.56	$57.56	1,982,885
2022-11-08	$57.91	$58.13	$57.43	$57.72	$57.72	3,021,122
2022-11-07	$57.03	$58.20	$56.65	$58.01	$58.01	2,725,655
2022-11-04	$56.82	$57.19	$55.60	$56.86	$56.86	3,714,137
2022-11-03	$55.87	$57.21	$55.76	$56.53	$56.53	3,742,721
2022-11-02	$55.17	$57.84	$54.82	$56.22	$56.22	6,391,141
2022-11-01	$57.52	$57.95	$55.33	$55.44	$55.44	9,579,301
2022-10-31	$56.32	$58.00	$56.17	$57.50	$57.50	93,699,409
2022-10-28	$55.20	$56.99	$55.11	$56.68	$56.68	13,153,316
2022-10-27	$49.76	$51.86	$49.41	$51.69	$51.69	4,057,896
2022-10-26	$49.31	$49.66	$48.60	$48.79	$48.79	2,069,277
2022-10-25	$48.77	$49.27	$47.90	$49.22	$49.22	1,851,239
2022-10-24	$48.43	$49.48	$48.43	$49.34	$49.34	1,063,354
2022-10-21	$47.95	$48.50	$47.38	$48.23	$48.23	1,935,493
2022-10-20	$47.99	$48.57	$47.31	$47.52	$47.52	1,970,141
2022-10-19	$48.16	$49.22	$48.16	$48.72	$48.72	1,543,462
2022-10-18	$48.64	$49.18	$48.20	$48.64	$48.64	1,556,764
2022-10-17	$47.36	$48.21	$47.08	$48.08	$48.08	1,735,951
2022-10-14	$47.98	$48.07	$46.74	$47.00	$47.00	1,909,432
2022-10-13	$45.05	$47.82	$44.62	$47.53	$47.53	3,025,858
2022-10-12	$46.44	$46.79	$45.55	$45.56	$45.56	1,750,295
2022-10-11	$46.61	$47.35	$46.19	$46.59	$46.59	1,479,655
2022-10-10	$45.74	$46.85	$45.67	$46.64	$46.64	1,485,913
2022-10-07	$47.70	$47.74	$45.55	$45.67	$45.67	2,712,227
2022-10-06	$47.73	$48.11	$47.66	$48.00	$48.00	2,502,586
2022-10-05	$48.25	$48.52	$47.69	$47.96	$47.96	2,197,468
2022-10-04	$46.46	$48.72	$46.42	$48.69	$48.69	2,469,273
2022-10-03	$45.79	$46.58	$44.92	$46.33	$46.33	2,149,145
2022-09-30	$45.73	$46.48	$45.48	$45.54	$45.54	2,344,345
2022-09-29	$44.21	$45.99	$44.20	$45.83	$45.83	2,830,394
2022-09-28	$43.14	$44.84	$43.14	$44.47	$44.47	3,209,459
2022-09-27	$41.82	$43.27	$41.54	$43.10	$43.10	2,626,467
2022-09-26	$42.79	$42.93	$41.05	$41.67	$41.67	2,021,554
2022-09-23	$43.63	$43.81	$42.61	$43.10	$43.10	1,299,852
2022-09-22	$44.68	$44.81	$43.69	$43.93	$43.93	1,311,584
2022-09-21	$46.54	$46.73	$44.79	$44.80	$44.80	1,304,322
2022-09-20	$47.17	$47.33	$45.98	$46.43	$46.43	1,180,154
2022-09-19	$46.12	$47.49	$46.09	$47.48	$47.48	1,131,974
2022-09-16	$46.98	$47.11	$46.28	$46.52	$46.52	2,268,026
2022-09-15	$46.94	$47.70	$46.77	$47.28	$47.28	909,672
2022-09-14	$47.10	$47.38	$46.58	$47.02	$47.02	1,194,757
2022-09-13	$46.70	$47.51	$46.14	$47.05	$47.05	1,636,545
2022-09-12	$46.79	$47.40	$46.73	$47.09	$47.09	1,187,061
2022-09-09	$46.52	$46.86	$46.32	$46.52	$46.52	855,848
2022-09-08	$46.00	$46.56	$45.81	$46.47	$46.47	885,061
2022-09-07	$45.03	$46.21	$45.03	$46.14	$46.14	914,110
2022-09-06	$45.53	$46.43	$44.76	$45.04	$45.04	1,153,128
2022-09-02	$46.00	$46.71	$45.32	$45.50	$45.50	945,415
2022-09-01	$45.66	$45.76	$45.21	$45.72	$45.72	1,106,476
2022-08-31	$45.78	$46.04	$45.30	$45.72	$45.72	1,969,029
2022-08-30	$46.38	$46.38	$45.63	$45.74	$45.74	753,437
2022-08-29	$46.16	$46.58	$45.55	$46.24	$46.24	684,988
2022-08-26	$47.38	$47.48	$46.50	$46.50	$46.50	609,966
2022-08-25	$46.76	$47.40	$46.62	$47.29	$47.29	1,017,163
2022-08-24	$46.32	$46.81	$46.15	$46.68	$46.68	1,095,531
2022-08-23	$46.32	$46.65	$46.20	$46.49	$46.49	1,090,813
2022-08-22	$47.03	$47.03	$46.33	$46.43	$46.43	887,909
2022-08-19	$47.85	$47.85	$47.24	$47.28	$47.28	990,868
2022-08-18	$47.52	$47.92	$47.52	$47.83	$47.83	669,465
2022-08-17	$47.29	$47.69	$47.27	$47.52	$47.52	904,187
2022-08-16	$46.90	$47.57	$46.80	$47.51	$47.51	1,185,198
2022-08-15	$46.42	$47.11	$46.10	$46.99	$46.99	1,076,380
2022-08-12	$46.34	$47.08	$46.20	$47.04	$47.04	1,265,662
2022-08-11	$45.50	$46.00	$45.50	$45.98	$45.98	867,081
2022-08-10	$45.02	$45.35	$44.91	$45.23	$45.23	704,772
2022-08-09	$44.48	$44.85	$44.32	$44.65	$44.65	779,419
2022-08-08	$44.00	$44.41	$44.00	$44.15	$44.15	1,173,590
2022-08-05	$43.54	$44.06	$43.45	$43.81	$43.81	1,236,559
2022-08-04	$43.41	$43.86	$43.28	$43.55	$43.55	1,053,398
2022-08-03	$43.42	$43.64	$42.98	$43.50	$43.50	1,659,080
2022-08-02	$43.49	$43.99	$43.31	$43.43	$43.43	2,092,832
2022-08-01	$43.89	$44.18	$43.06	$43.49	$43.49	1,611,550
2022-07-29	$43.39	$44.65	$43.34	$44.40	$44.40	2,173,807
2022-07-28	$44.97	$45.46	$43.07	$43.29	$43.29	1,960,058
2022-07-27	$44.16	$44.51	$43.74	$44.28	$44.28	1,313,987
2022-07-26	$44.05	$44.51	$43.89	$44.24	$44.24	1,065,991
2022-07-25	$44.01	$44.48	$43.71	$44.08	$44.08	1,665,222
2022-07-22	$44.00	$44.10	$43.31	$43.67	$43.67	960,883
2022-07-21	$43.56	$43.89	$43.10	$43.85	$43.85	1,278,476
2022-07-20	$43.79	$43.97	$43.40	$43.76	$43.76	1,456,601
2022-07-19	$43.58	$44.00	$43.50	$43.88	$43.88	1,487,201
2022-07-18	$43.40	$43.80	$43.03	$43.09	$43.09	1,744,973
2022-07-15	$42.93	$43.47	$42.40	$43.13	$43.13	10,441,204
2022-07-14	$43.46	$43.49	$42.11	$42.47	$42.47	2,275,770
2022-07-13	$43.96	$44.48	$43.53	$44.21	$44.21	2,228,558
2022-07-12	$44.25	$44.93	$44.01	$44.18	$44.18	2,270,338
2022-07-11	$44.07	$44.76	$44.07	$44.59	$44.59	1,828,290
2022-07-08	$44.79	$44.96	$44.42	$44.47	$44.47	1,030,455
2022-07-07	$45.33	$45.65	$44.78	$44.80	$44.80	2,038,135
2022-07-06	$44.46	$45.08	$43.86	$44.74	$44.74	1,493,918
2022-07-05	$45.40	$45.40	$43.98	$44.44	$44.44	1,668,659
2022-07-01	$45.23	$46.19	$44.97	$45.95	$45.95	962,809
2022-06-30	$44.34	$45.80	$44.09	$45.49	$45.49	2,488,761
2022-06-29	$45.00	$45.00	$44.56	$44.63	$44.63	1,036,579
2022-06-28	$45.22	$45.68	$44.73	$44.73	$44.73	1,055,603
2022-06-27	$44.83	$45.20	$44.56	$44.97	$44.97	1,025,209
2022-06-24	$43.98	$45.02	$43.93	$44.86	$44.86	3,394,665
2022-06-23	$43.96	$44.08	$43.16	$43.58	$43.58	1,442,025
2022-06-22	$43.30	$43.71	$43.14	$43.51	$43.51	1,593,238
2022-06-21	$43.96	$44.14	$43.48	$43.73	$43.73	1,389,731
2022-06-17	$42.14	$43.63	$42.14	$43.40	$43.40	4,490,560
2022-06-16	$43.28	$43.41	$42.09	$42.23	$42.23	2,029,995
2022-06-15	$44.74	$44.87	$43.40	$43.99	$43.99	2,185,987
2022-06-14	$43.98	$44.92	$43.98	$44.55	$44.55	1,705,977
2022-06-13	$44.33	$44.83	$43.70	$43.99	$43.99	2,014,091
2022-06-10	$45.04	$45.69	$44.83	$45.23	$45.23	1,277,150
2022-06-09	$46.81	$46.81	$45.81	$45.81	$45.81	1,175,070
2022-06-08	$46.99	$47.19	$46.49	$46.81	$46.81	966,586
2022-06-07	$46.97	$47.49	$46.76	$47.42	$47.42	839,844
2022-06-06	$46.80	$47.41	$46.53	$47.10	$47.10	767,207
2022-06-03	$47.25	$47.25	$46.59	$46.72	$46.72	814,734
2022-06-02	$46.76	$47.49	$46.31	$47.47	$47.47	1,215,701
2022-06-01	$47.46	$47.65	$46.14	$46.77	$46.77	1,864,661
2022-05-31	$47.24	$47.93	$46.56	$47.46	$47.46	2,508,299
2022-05-27	$47.14	$47.50	$46.98	$47.46	$47.46	1,284,932
2022-05-26	$46.75	$47.23	$46.68	$47.07	$47.07	1,461,848
2022-05-25	$45.78	$46.59	$45.78	$46.41	$46.41	1,276,404
2022-05-24	$46.20	$46.44	$45.40	$46.13	$46.13	1,452,303
2022-05-23	$45.85	$46.46	$45.56	$46.31	$46.31	1,264,433
2022-05-20	$45.58	$45.86	$44.51	$45.42	$45.42	2,001,512
2022-05-19	$45.28	$45.91	$44.62	$45.22	$45.22	1,797,508
2022-05-18	$46.70	$46.91	$45.70	$45.82	$45.82	1,672,395
2022-05-17	$46.25	$46.89	$46.25	$46.88	$46.88	2,034,386
2022-05-16	$46.14	$46.45	$45.87	$46.11	$46.11	1,579,717
2022-05-13	$45.30	$46.40	$45.29	$46.02	$46.02	2,431,818
2022-05-12	$45.67	$45.90	$44.80	$45.24	$45.24	3,126,629
2022-05-11	$45.66	$46.71	$45.66	$45.73	$45.73	2,380,881
2022-05-10	$45.41	$46.09	$45.22	$45.79	$45.79	2,856,213
2022-05-09	$46.12	$46.54	$45.14	$45.22	$45.22	2,179,326
2022-05-06	$46.05	$46.84	$46.02	$46.54	$46.54	1,868,949
2022-05-05	$46.50	$47.00	$46.07	$46.45	$46.45	1,975,213
2022-05-04	$46.36	$47.52	$46.25	$47.31	$47.31	1,912,905
2022-05-03	$46.14	$46.93	$46.13	$46.43	$46.43	1,570,147
2022-05-02	$45.60	$46.33	$45.25	$45.88	$45.88	2,164,170
2022-04-29	$46.46	$46.96	$45.55	$45.67	$45.67	2,127,009
2022-04-28	$46.08	$47.64	$46.03	$46.76	$46.76	2,536,384
2022-04-27	$46.70	$48.18	$46.56	$47.93	$47.93	3,598,924
2022-04-26	$46.21	$46.83	$46.21	$46.51	$46.51	2,965,036
2022-04-25	$46.97	$47.08	$45.62	$46.73	$46.73	2,433,502
2022-04-22	$49.00	$49.07	$47.28	$47.31	$47.31	1,858,791
2022-04-21	$50.39	$50.73	$49.14	$49.25	$49.25	1,459,572
2022-04-20	$49.37	$50.16	$48.97	$49.96	$49.96	2,158,915
2022-04-19	$48.90	$49.07	$48.50	$48.92	$48.92	1,444,308
2022-04-18	$48.78	$49.09	$48.47	$48.64	$48.64	1,750,164
2022-04-14	$47.61	$49.51	$47.61	$48.98	$48.98	7,599,436
2022-04-13	$47.52	$48.00	$47.18	$47.83	$47.83	1,926,660
2022-04-12	$47.96	$48.57	$47.53	$47.69	$47.69	1,810,021
2022-04-11	$48.34	$49.15	$47.98	$48.02	$48.02	1,867,986
2022-04-08	$47.81	$48.46	$47.48	$48.32	$48.32	2,125,408
2022-04-07	$47.15	$47.56	$46.56	$47.36	$47.36	1,060,463
2022-04-06	$47.32	$47.86	$47.02	$47.30	$47.30	1,590,016
2022-04-05	$47.08	$47.86	$47.05	$47.49	$47.49	1,509,148
2022-04-04	$48.29	$48.45	$47.02	$47.08	$47.08	1,684,863
2022-04-01	$48.45	$48.80	$48.04	$48.62	$48.62	2,151,956
2022-03-31	$48.75	$49.08	$48.41	$48.42	$48.42	2,377,251
2022-03-30	$48.57	$48.91	$48.20	$48.44	$48.44	2,160,654
2022-03-29	$47.90	$48.58	$47.75	$48.56	$48.56	1,773,965
2022-03-28	$47.64	$47.67	$47.15	$47.60	$47.60	1,261,874
2022-03-25	$47.25	$47.76	$47.25	$47.67	$47.67	2,332,754
2022-03-24	$46.80	$47.18	$46.64	$47.13	$47.13	2,235,134
2022-03-23	$46.95	$47.01	$46.59	$46.60	$46.60	1,630,556
2022-03-22	$47.50	$47.77	$46.79	$47.11	$47.11	1,598,170
2022-03-21	$46.30	$47.19	$46.20	$47.15	$47.15	2,116,850
2022-03-18	$46.32	$46.32	$45.77	$45.84	$45.84	3,566,014
2022-03-17	$46.23	$46.59	$45.98	$46.50	$46.50	1,194,685
2022-03-16	$46.99	$47.15	$46.00	$46.65	$46.65	1,719,181
2022-03-15	$46.58	$47.15	$46.58	$46.81	$46.81	2,103,285
2022-03-14	$46.09	$46.84	$45.99	$46.33	$46.33	1,589,897
2022-03-11	$45.48	$46.23	$45.46	$45.73	$45.73	1,636,574
2022-03-10	$44.89	$45.81	$44.72	$45.20	$45.20	1,908,996
2022-03-09	$45.17	$46.00	$45.04	$45.56	$45.56	2,178,526
2022-03-08	$44.64	$45.40	$43.59	$44.07	$44.07	2,643,891
2022-03-07	$45.48	$45.87	$44.26	$44.27	$44.27	3,284,398
2022-03-04	$45.74	$46.16	$45.20	$46.02	$46.02	2,086,179
2022-03-03	$47.26	$47.45	$46.49	$46.56	$46.56	1,657,191
2022-03-02	$46.27	$47.26	$46.14	$47.12	$47.12	1,691,804
2022-03-01	$46.84	$47.13	$45.61	$45.83	$45.83	2,259,751
2022-02-28	$46.79	$47.48	$46.62	$47.11	$47.11	3,071,378
2022-02-25	$46.22	$47.57	$46.22	$47.54	$47.54	1,577,748
2022-02-24	$45.00	$46.15	$44.70	$45.93	$45.93	3,085,818
2022-02-23	$47.06	$47.29	$46.24	$46.29	$46.29	2,171,776
2022-02-22	$46.87	$47.32	$46.44	$46.83	$46.83	1,346,899
2022-02-18	$46.79	$47.54	$46.74	$47.10	$47.10	1,121,889
2022-02-17	$47.05	$47.37	$46.54	$46.97	$46.97	1,414,639
2022-02-16	$47.43	$47.99	$47.39	$47.65	$47.65	1,634,149
2022-02-15	$46.69	$47.77	$46.56	$47.68	$47.68	1,482,432
2022-02-14	$46.44	$47.00	$46.04	$46.42	$46.42	2,310,971
2022-02-11	$47.55	$47.63	$46.37	$46.56	$46.56	2,743,349
2022-02-10	$48.48	$49.15	$47.03	$47.39	$47.39	3,039,702
2022-02-09	$48.30	$48.68	$48.09	$48.26	$48.26	1,590,348
2022-02-08	$47.81	$48.41	$47.51	$48.20	$48.20	1,352,466
2022-02-07	$47.72	$48.09	$47.49	$47.59	$47.59	1,536,361
2022-02-04	$47.46	$48.05	$46.94	$47.64	$47.64	1,180,134
2022-02-03	$47.89	$48.20	$47.63	$47.79	$47.79	1,015,407
2022-02-02	$47.32	$47.99	$47.00	$47.94	$47.94	1,818,753
2022-02-01	$46.36	$47.37	$46.13	$47.32	$47.32	2,109,039
2022-01-31	$45.08	$46.38	$45.00	$46.32	$46.32	1,762,231
2022-01-28	$44.75	$45.49	$44.28	$45.38	$45.38	2,416,903
2022-01-27	$45.42	$46.17	$44.37	$44.78	$44.78	1,926,428
2022-01-26	$45.46	$45.92	$44.42	$45.03	$45.03	1,647,807
2022-01-25	$45.27	$45.61	$43.99	$45.25	$45.25	1,703,906
2022-01-24	$44.86	$45.76	$43.81	$45.70	$45.70	2,056,636
2022-01-21	$45.50	$45.81	$45.05	$45.19	$45.19	1,337,230
2022-01-20	$46.18	$46.70	$45.59	$45.63	$45.63	1,731,371
2022-01-19	$46.66	$46.81	$45.90	$45.92	$45.92	1,205,929
2022-01-18	$47.57	$47.58	$46.52	$46.59	$46.59	1,591,414
2022-01-14	$46.67	$47.49	$46.08	$47.41	$47.41	1,710,559
2022-01-13	$46.61	$47.55	$46.55	$46.74	$46.74	1,407,302
2022-01-12	$46.59	$46.70	$46.13	$46.47	$46.47	2,037,711
2022-01-11	$46.14	$46.42	$45.59	$46.37	$46.37	1,370,800
2022-01-10	$45.35	$46.05	$45.01	$46.02	$46.02	2,341,907
2022-01-07	$45.12	$45.27	$44.76	$45.07	$45.07	1,880,223
2022-01-06	$45.37	$45.69	$44.76	$44.86	$44.86	1,651,334
2022-01-05	$46.57	$46.57	$44.49	$44.60	$44.60	1,217,685
2022-01-04	$45.08	$45.54	$45.01	$45.13	$45.13	968,750
2022-01-03	$44.50	$44.68	$44.03	$44.55	$44.55	1,550,415
2021-12-31	$44.20	$44.75	$44.20	$44.45	$44.45	777,514
2021-12-30	$44.30	$44.92	$44.28	$44.33	$44.33	530,212
2021-12-29	$44.23	$44.80	$44.22	$44.60	$44.60	518,326
2021-12-28	$44.00	$44.39	$44.00	$44.27	$44.27	684,794
2021-12-27	$43.32	$43.94	$43.10	$43.93	$43.93	704,912
2021-12-23	$43.43	$43.76	$43.36	$43.48	$43.48	780,171
2021-12-22	$42.93	$43.38	$42.86	$43.30	$43.30	936,408
2021-12-21	$42.58	$43.53	$42.50	$42.93	$42.93	1,456,207
2021-12-20	$42.69	$42.80	$41.93	$42.43	$42.43	1,774,753
2021-12-17	$44.00	$44.11	$42.84	$43.22	$43.22	3,558,265
2021-12-16	$44.39	$44.53	$43.99	$44.09	$44.09	1,704,918
2021-12-15	$43.79	$44.24	$43.21	$43.94	$43.94	2,158,326
2021-12-14	$43.44	$43.99	$43.25	$43.75	$43.75	1,356,872
2021-12-13	$43.40	$43.86	$43.04	$43.35	$43.35	1,454,061
2021-12-10	$43.60	$43.83	$43.22	$43.43	$43.43	1,176,975
2021-12-09	$43.00	$43.83	$43.00	$43.47	$43.47	1,307,730
2021-12-08	$43.43	$43.68	$43.17	$43.39	$43.39	1,058,801
2021-12-07	$43.32	$43.73	$43.23	$43.36	$43.36	1,505,722
2021-12-06	$42.80	$43.57	$42.80	$43.14	$43.14	1,546,545
2021-12-03	$42.32	$42.86	$41.96	$42.25	$42.25	1,530,821
2021-12-02	$40.87	$42.54	$40.87	$42.29	$42.29	1,566,480
2021-12-01	$41.08	$42.09	$40.72	$40.73	$40.73	2,174,590
2021-11-30	$41.29	$41.60	$40.24	$40.38	$40.38	3,123,478
2021-11-29	$42.26	$42.29	$41.65	$41.73	$41.73	1,487,113
2021-11-26	$42.67	$42.67	$41.78	$41.89	$41.89	1,319,178
2021-11-24	$43.73	$43.93	$43.52	$43.79	$43.79	1,333,810
2021-11-23	$43.23	$43.84	$43.22	$43.74	$43.74	1,144,964
2021-11-22	$42.18	$43.49	$42.04	$43.11	$43.11	1,488,982
2021-11-19	$41.74	$42.16	$41.25	$42.06	$42.06	1,727,856
2021-11-18	$42.16	$42.26	$41.62	$41.67	$41.67	1,969,222
2021-11-17	$42.37	$42.60	$41.98	$42.15	$42.15	1,518,822
2021-11-16	$42.60	$43.33	$42.55	$42.69	$42.69	1,581,268
2021-11-15	$42.18	$42.91	$42.18	$42.36	$42.36	1,754,322
2021-11-12	$41.52	$42.39	$40.96	$42.02	$42.02	3,560,388
2021-11-11	$41.76	$41.81	$41.18	$41.47	$41.47	7,151,793
2021-11-10	$42.02	$42.86	$41.69	$41.76	$41.76	3,787,963
2021-11-09	$42.29	$42.58	$41.92	$42.02	$42.02	2,336,330
2021-11-08	$43.52	$43.63	$42.59	$42.62	$42.62	794,282
2021-11-05	$42.33	$43.44	$42.29	$43.36	$43.36	1,283,674
2021-11-04	$43.09	$43.09	$41.99	$42.18	$42.18	1,610,753
2021-11-03	$43.17	$43.62	$43.04	$43.25	$43.25	1,675,886
2021-11-02	$42.42	$43.32	$42.27	$43.16	$43.16	1,638,545
2021-11-01	$41.92	$42.65	$41.90	$42.57	$42.57	1,626,822
2021-10-29	$42.20	$42.48	$41.78	$41.82	$41.82	2,141,103
2021-10-28	$42.90	$43.10	$41.64	$42.04	$42.04	1,494,480
2021-10-27	$43.27	$43.72	$42.32	$42.33	$42.33	1,725,209
2021-10-26	$43.39	$43.50	$43.09	$43.15	$43.15	1,074,896
2021-10-25	$43.17	$43.48	$42.70	$43.34	$43.34	1,073,342
2021-10-22	$42.93	$43.40	$42.82	$43.21	$43.21	1,158,411
2021-10-21	$42.48	$42.93	$42.48	$42.91	$42.91	1,263,516
2021-10-20	$42.05	$42.99	$42.01	$42.64	$42.64	1,594,220
2021-10-19	$42.69	$42.71	$41.90	$42.07	$42.07	1,094,790
2021-10-18	$42.16	$42.47	$41.21	$42.35	$42.35	966,251
2021-10-15	$42.97	$43.05	$42.30	$42.47	$42.47	1,169,894
2021-10-14	$42.05	$42.94	$41.89	$42.80	$42.80	1,763,174
2021-10-13	$40.75	$41.88	$40.01	$41.81	$41.81	2,128,185
2021-10-12	$41.04	$41.45	$40.74	$40.85	$40.85	2,331,607
2021-10-11	$41.13	$41.27	$40.16	$40.17	$40.17	1,906,081
2021-10-08	$40.80	$41.30	$40.51	$40.95	$40.95	1,117,482
2021-10-07	$40.19	$40.89	$40.07	$40.71	$40.71	1,349,726
2021-10-06	$39.42	$40.01	$39.36	$39.99	$39.99	1,435,173
2021-10-05	$38.43	$39.82	$38.09	$39.60	$39.60	1,997,843
2021-10-04	$37.59	$38.69	$37.44	$38.19	$38.19	2,577,882
2021-10-01	$38.15	$38.45	$37.91	$38.18	$38.18	2,013,962
2021-09-30	$38.83	$39.08	$38.16	$38.18	$38.18	2,374,927
2021-09-29	$38.35	$39.07	$38.11	$38.84	$38.84	1,752,000
2021-09-28	$39.23	$39.60	$38.32	$38.39	$38.39	2,308,679
2021-09-27	$39.43	$39.69	$39.34	$39.36	$39.36	2,455,983
2021-09-24	$39.07	$39.27	$38.81	$39.18	$39.18	6,199,087
2021-09-23	$39.22	$39.55	$38.96	$39.00	$39.00	1,557,900
2021-09-22	$39.09	$39.25	$38.93	$39.02	$39.02	1,727,037
2021-09-21	$39.09	$39.21	$38.66	$38.73	$38.73	1,287,352
2021-09-20	$38.94	$39.20	$38.39	$38.85	$38.85	1,960,376
2021-09-17	$39.13	$39.48	$39.00	$39.30	$39.30	4,357,609
2021-09-16	$39.48	$39.59	$39.13	$39.16	$39.16	1,979,513
2021-09-15	$39.13	$39.60	$38.82	$39.34	$39.34	2,510,206
2021-09-14	$39.95	$40.24	$39.16	$39.26	$39.26	1,953,107
2021-09-13	$39.28	$40.03	$39.17	$39.89	$39.89	2,359,586
2021-09-10	$39.79	$39.89	$38.91	$38.94	$38.94	1,623,183
2021-09-09	$40.00	$40.47	$39.47	$39.52	$39.52	2,384,628
2021-09-08	$38.92	$40.04	$38.77	$39.97	$39.97	2,883,531
2021-09-07	$39.41	$39.41	$38.70	$39.00	$39.00	2,280,779
2021-09-03	$39.55	$39.72	$39.11	$39.43	$39.43	1,975,171
2021-09-02	$40.41	$40.42	$39.45	$39.61	$39.61	1,740,229
2021-09-01	$41.06	$41.19	$40.46	$40.47	$40.47	1,156,070
2021-08-31	$41.17	$41.49	$40.94	$41.10	$41.10	1,876,385
2021-08-30	$41.76	$41.99	$41.17	$41.25	$41.25	1,544,646
2021-08-27	$41.81	$41.97	$41.41	$41.75	$41.75	2,677,924
2021-08-26	$42.17	$42.19	$41.37	$41.39	$41.39	1,375,079
2021-08-25	$41.95	$42.32	$41.90	$42.08	$42.08	1,615,770
2021-08-24	$42.05	$42.54	$42.01	$42.04	$42.04	2,186,615
2021-08-23	$42.08	$42.38	$41.97	$42.10	$42.10	1,078,057
2021-08-20	$41.60	$42.15	$41.38	$42.10	$42.10	1,722,738
2021-08-19	$41.38	$41.89	$41.27	$41.66	$41.66	1,077,710
2021-08-18	$41.77	$42.17	$41.63	$41.68	$41.68	1,133,252
2021-08-17	$41.80	$42.36	$41.68	$41.90	$41.90	1,172,624
2021-08-16	$41.48	$41.96	$41.27	$41.81	$41.81	993,043
2021-08-13	$41.80	$41.92	$41.63	$41.78	$41.78	1,198,076
2021-08-12	$41.50	$41.88	$41.34	$41.66	$41.66	1,405,366
2021-08-11	$40.80	$41.67	$40.62	$41.52	$41.52	1,488,922
2021-08-10	$40.48	$41.17	$40.46	$40.78	$40.78	1,127,101
2021-08-09	$40.56	$40.76	$40.24	$40.54	$40.54	1,090,467
2021-08-06	$40.41	$40.67	$40.24	$40.58	$40.58	1,050,334
2021-08-05	$39.59	$40.00	$39.35	$39.99	$39.99	1,219,746
2021-08-04	$39.16	$40.01	$39.03	$39.42	$39.42	1,311,103
2021-08-03	$39.45	$39.72	$38.59	$39.34	$39.34	2,236,603
2021-08-02	$39.18	$39.66	$39.00	$39.21	$39.21	3,166,384
2021-07-30	$38.61	$39.45	$38.50	$39.00	$39.00	2,488,509
2021-07-29	$38.59	$38.76	$37.75	$38.50	$38.50	4,145,202
2021-07-28	$38.67	$38.79	$37.78	$38.06	$38.06	2,041,328
2021-07-27	$38.48	$38.84	$38.23	$38.53	$38.53	1,709,871
2021-07-26	$38.43	$38.89	$38.38	$38.71	$38.71	1,137,727
2021-07-23	$38.54	$38.64	$38.25	$38.53	$38.53	1,039,788
2021-07-22	$38.34	$38.39	$37.93	$38.13	$38.13	1,074,754
2021-07-21	$38.24	$38.81	$38.24	$38.48	$38.48	1,035,877
2021-07-20	$37.04	$38.40	$36.93	$37.89	$37.89	2,634,440
2021-07-19	$37.54	$37.77	$36.53	$36.82	$36.82	1,849,420
2021-07-16	$38.05	$38.23	$37.87	$38.08	$38.08	939,043
2021-07-15	$37.41	$38.08	$37.33	$37.98	$37.98	961,784
2021-07-14	$37.70	$37.91	$37.43	$37.75	$37.75	1,646,486
2021-07-13	$38.31	$38.35	$37.47	$37.54	$37.54	1,091,726
2021-07-12	$38.22	$38.63	$38.05	$38.38	$38.38	1,133,143
2021-07-09	$38.13	$38.56	$37.96	$38.50	$38.50	1,891,619
2021-07-08	$38.57	$38.57	$37.40	$37.62	$37.62	2,808,461
2021-07-07	$38.59	$39.13	$38.52	$39.02	$39.02	1,041,395
2021-07-06	$39.36	$39.43	$38.45	$38.80	$38.80	1,523,539
2021-07-02	$40.03	$40.25	$39.39	$39.51	$39.51	1,505,087
2021-07-01	$39.13	$40.18	$38.96	$39.95	$39.95	1,892,858
2021-06-30	$38.87	$39.14	$38.75	$38.94	$38.94	2,118,099
2021-06-29	$38.84	$39.08	$38.67	$38.89	$38.89	1,281,783
2021-06-28	$39.29	$39.38	$38.52	$38.76	$38.76	1,278,856
2021-06-25	$38.84	$39.43	$38.72	$39.30	$39.30	4,113,987
2021-06-24	$38.45	$38.99	$38.40	$38.84	$38.84	2,031,592
2021-06-23	$38.09	$38.71	$37.97	$38.39	$38.39	2,129,444
2021-06-22	$37.94	$38.24	$37.70	$38.01	$38.01	2,002,029
2021-06-21	$37.45	$38.02	$37.27	$37.90	$37.90	1,950,429
2021-06-18	$37.98	$38.20	$36.98	$37.12	$37.12	3,403,013
2021-06-17	$39.36	$39.64	$38.33	$38.51	$38.51	2,488,659
2021-06-16	$39.39	$39.69	$39.28	$39.39	$39.39	1,973,608
2021-06-15	$39.12	$39.74	$38.90	$39.53	$39.53	1,585,347
2021-06-14	$39.32	$39.40	$38.99	$39.14	$39.14	1,381,862
2021-06-11	$39.12	$39.30	$38.93	$39.29	$39.29	1,954,030
2021-06-10	$39.40	$39.55	$39.00	$39.01	$39.01	1,530,496
2021-06-09	$39.39	$39.51	$39.01	$39.06	$39.06	2,309,950
2021-06-08	$39.68	$39.72	$39.06	$39.57	$39.57	1,435,350
2021-06-07	$39.17	$39.81	$39.17	$39.71	$39.71	2,555,417
2021-06-04	$39.39	$39.69	$39.13	$39.64	$39.64	1,064,566
2021-06-03	$39.18	$39.57	$39.03	$39.48	$39.48	1,292,195
2021-06-02	$39.80	$39.84	$39.20	$39.45	$39.45	1,531,883
2021-06-01	$40.00	$40.18	$39.54	$39.86	$39.86	2,292,637
2021-05-28	$39.99	$40.00	$39.46	$39.89	$39.89	1,188,924
2021-05-27	$39.48	$39.79	$39.14	$39.68	$39.68	2,525,658
2021-05-26	$39.14	$39.42	$38.93	$38.99	$38.99	1,059,690
2021-05-25	$39.96	$40.12	$39.11	$39.17	$39.17	1,132,614
2021-05-24	$40.06	$40.19	$39.65	$39.93	$39.93	1,431,990
2021-05-21	$40.49	$40.77	$39.76	$39.93	$39.93	1,058,274
2021-05-20	$40.04	$40.38	$39.73	$40.27	$40.27	773,639
2021-05-19	$39.73	$40.04	$39.38	$40.00	$40.00	1,886,322
2021-05-18	$40.38	$40.54	$39.92	$40.17	$40.17	1,497,855
2021-05-17	$39.90	$40.46	$39.58	$40.42	$40.42	1,460,302
2021-05-14	$40.26	$40.45	$39.95	$40.19	$40.19	2,324,171
2021-05-13	$38.82	$39.99	$38.75	$39.92	$39.92	1,295,236
2021-05-12	$39.49	$39.95	$39.02	$39.13	$39.13	1,674,700
2021-05-11	$39.67	$40.02	$39.22	$39.58	$39.58	1,805,293
2021-05-10	$41.00	$41.11	$39.89	$39.92	$39.92	1,735,551
2021-05-07	$39.41	$40.87	$39.33	$40.79	$40.79	2,052,665
2021-05-06	$40.48	$40.62	$39.27	$39.77	$39.77	1,769,863
2021-05-05	$40.20	$40.31	$39.18	$40.19	$40.19	1,692,520
2021-05-04	$40.13	$40.46	$39.86	$40.26	$40.26	1,611,690
2021-05-03	$40.13	$40.44	$39.98	$40.14	$40.14	1,348,978
2021-04-30	$40.08	$40.25	$39.65	$39.71	$39.71	1,756,241
2021-04-29	$39.52	$40.23	$39.43	$40.14	$40.14	2,282,186
2021-04-28	$40.85	$41.28	$39.33	$39.49	$39.49	1,912,161
2021-04-27	$39.88	$40.57	$39.88	$40.49	$40.49	1,389,164
2021-04-26	$39.94	$40.43	$39.94	$40.15	$40.15	1,078,224
2021-04-23	$39.77	$40.16	$39.60	$39.99	$39.99	748,977
2021-04-22	$39.81	$39.86	$39.42	$39.64	$39.64	1,043,597
2021-04-21	$39.36	$39.89	$39.22	$39.89	$39.89	1,081,604
2021-04-20	$39.60	$39.68	$39.04	$39.24	$39.24	1,221,634
2021-04-19	$40.48	$40.48	$39.62	$39.70	$39.70	1,165,009
2021-04-16	$40.64	$40.67	$39.87	$40.08	$40.08	1,403,746
2021-04-15	$40.06	$40.45	$40.01	$40.31	$40.31	1,532,382
2021-04-14	$39.94	$40.46	$39.71	$40.11	$40.11	1,064,164
2021-04-13	$39.62	$39.91	$39.46	$39.85	$39.85	1,382,383
2021-04-12	$40.27	$40.37	$39.75	$40.00	$40.00	1,375,626
2021-04-09	$40.53	$40.58	$39.75	$40.06	$40.06	1,403,795
2021-04-08	$39.96	$40.20	$39.64	$40.06	$40.06	1,372,572
2021-04-07	$39.93	$40.29	$39.63	$40.27	$40.27	1,231,030
2021-04-06	$39.69	$40.01	$39.21	$39.93	$39.93	1,806,865
2021-04-05	$39.50	$39.97	$39.41	$39.62	$39.62	1,489,319
2021-04-01	$38.33	$39.45	$38.15	$39.41	$39.41	2,432,469
2021-03-31	$39.00	$39.34	$38.27	$38.37	$38.37	2,725,258
2021-03-30	$39.14	$39.23	$38.52	$39.16	$39.16	1,961,309
2021-03-29	$38.82	$39.10	$38.42	$38.85	$38.85	1,575,522
2021-03-26	$38.32	$38.81	$38.16	$38.78	$38.78	1,274,286
2021-03-25	$37.21	$38.25	$36.82	$38.21	$38.21	1,547,095
2021-03-24	$36.89	$37.79	$36.89	$37.25	$37.25	1,885,194
2021-03-23	$36.43	$36.93	$36.43	$36.77	$36.77	1,625,202
2021-03-22	$36.50	$36.90	$36.21	$36.63	$36.63	1,448,011
2021-03-19	$37.43	$37.67	$36.70	$36.91	$36.91	2,757,563
2021-03-18	$36.86	$38.38	$36.66	$37.63	$37.63	1,910,355
2021-03-17	$37.93	$38.05	$37.24	$37.60	$37.60	1,549,984
2021-03-16	$37.79	$37.93	$37.52	$37.86	$37.86	1,609,838
2021-03-15	$37.60	$38.09	$37.27	$38.09	$38.09	1,301,473
2021-03-12	$37.10	$37.67	$36.99	$37.62	$37.62	1,810,963
2021-03-11	$37.01	$37.13	$36.72	$36.99	$36.99	1,525,717
2021-03-10	$36.80	$37.50	$36.67	$37.10	$37.10	1,533,685
2021-03-09	$36.75	$37.34	$36.34	$36.74	$36.74	2,096,460
2021-03-08	$36.61	$37.62	$36.40	$37.22	$37.22	2,796,351
2021-03-05	$36.08	$36.49	$35.09	$36.37	$36.37	4,405,781
2021-03-04	$36.37	$36.46	$35.40	$35.70	$35.70	4,797,175
2021-03-03	$36.76	$37.03	$35.96	$36.21	$36.21	5,345,351
2021-03-02	$35.85	$36.64	$35.62	$36.37	$36.37	5,289,434
2021-03-01	$36.41	$36.78	$35.81	$35.91	$35.91	5,809,872
2021-02-26	$35.45	$36.29	$35.36	$35.82	$35.82	4,664,153
2021-02-25	$35.99	$36.33	$35.37	$35.49	$35.49	4,309,873
2021-02-24	$35.21	$36.27	$35.21	$35.57	$35.57	8,969,261
2021-02-23	$35.47	$35.52	$34.91	$35.15	$35.15	5,447,290
2021-02-22	$35.11	$35.68	$34.82	$35.16	$35.16	3,547,568
2021-02-19	$34.99	$35.31	$34.73	$35.09	$35.09	3,886,794
2021-02-18	$35.15	$35.56	$34.90	$34.92	$34.92	2,129,696
2021-02-17	$34.87	$35.62	$34.85	$35.35	$35.35	2,272,729
2021-02-16	$35.34	$35.49	$34.41	$34.91	$34.91	1,970,460
2021-02-12	$35.54	$36.09	$34.78	$35.15	$35.15	2,570,228
2021-02-11	$34.88	$35.94	$34.76	$35.56	$35.56	3,204,519
2021-02-10	$35.92	$36.02	$34.23	$34.89	$34.89	3,619,538
2021-02-09	$34.30	$35.15	$34.16	$35.10	$35.10	3,019,210
2021-02-08	$33.89	$34.15	$33.20	$34.15	$34.15	5,159,681
2021-02-05	$33.74	$34.16	$33.53	$33.80	$33.80	1,553,771
2021-02-04	$32.80	$33.72	$32.80	$33.39	$33.39	1,482,066
2021-02-03	$33.10	$33.46	$32.63	$32.70	$32.70	1,893,411
2021-02-02	$32.32	$33.37	$32.26	$33.15	$33.15	2,809,716
2021-02-01	$31.50	$32.15	$31.28	$32.02	$32.02	6,979,018
2021-01-29	$31.68	$31.88	$31.23	$31.41	$31.41	2,789,553
2021-01-28	$31.82	$32.24	$31.33	$31.95	$31.95	7,977,890
2021-01-27	$32.70	$32.93	$31.54	$31.58	$31.58	3,579,203
2021-01-26	$33.51	$33.84	$32.81	$32.90	$32.90	2,696,008
2021-01-25	$32.99	$33.43	$32.72	$33.37	$33.37	2,443,246
2021-01-22	$33.79	$33.93	$32.95	$33.31	$33.31	4,254,841
2021-01-21	$34.55	$35.23	$34.16	$34.37	$34.37	2,409,472
2021-01-20	$33.97	$34.70	$33.51	$34.59	$34.59	2,885,808
2021-01-19	$35.08	$35.40	$34.16	$34.18	$34.18	2,961,904
2021-01-15	$34.97	$35.09	$34.29	$34.69	$34.69	1,967,972
2021-01-14	$35.69	$35.79	$35.04	$35.22	$35.22	2,005,196
2021-01-13	$36.24	$36.74	$35.57	$35.61	$35.61	1,333,707
2021-01-12	$36.32	$36.53	$35.91	$36.37	$36.37	2,256,580
2021-01-11	$36.18	$36.58	$35.81	$36.17	$36.17	1,765,508
2021-01-08	$36.43	$36.51	$35.69	$36.44	$36.44	4,449,800
2021-01-07	$36.84	$36.96	$35.92	$36.24	$36.24	2,516,894
2021-01-06	$35.71	$37.16	$35.67	$36.58	$36.58	3,357,419
2021-01-05	$35.04	$35.36	$34.50	$35.04	$35.04	1,814,503
2021-01-04	$36.15	$36.23	$34.64	$34.90	$34.90	2,167,180
2020-12-31	$35.46	$36.15	$35.30	$36.07	$36.07	1,462,048
2020-12-30	$35.10	$35.64	$35.04	$35.58	$35.58	1,065,196
2020-12-29	$35.63	$35.90	$35.14	$35.30	$35.30	1,386,850
2020-12-28	$34.86	$35.50	$34.86	$35.33	$35.33	1,209,776
2020-12-24	$35.09	$35.09	$34.45	$34.86	$34.86	604,663
2020-12-23	$34.88	$35.52	$34.85	$35.08	$35.08	2,034,692
2020-12-22	$34.32	$34.66	$34.03	$34.58	$34.58	2,512,420
2020-12-21	$34.24	$34.56	$33.68	$34.37	$34.37	1,810,916
2020-12-18	$36.16	$36.16	$34.30	$34.43	$34.43	4,251,816
2020-12-17	$35.50	$35.78	$35.32	$35.55	$35.55	2,645,687
2020-12-16	$35.00	$35.58	$34.83	$35.40	$35.40	2,333,116
2020-12-15	$33.91	$34.93	$33.64	$34.93	$34.93	2,083,313
2020-12-14	$34.10	$34.30	$33.30	$33.57	$33.57	2,788,203
2020-12-11	$34.04	$34.65	$33.69	$33.75	$33.75	1,676,781
2020-12-10	$33.40	$34.35	$33.32	$34.27	$34.27	2,480,389
2020-12-09	$33.44	$33.62	$32.19	$33.55	$33.55	3,524,517
2020-12-08	$33.10	$33.58	$32.95	$33.18	$33.18	1,407,431
2020-12-07	$33.95	$34.17	$33.05	$33.25	$33.25	2,067,572
2020-12-04	$33.15	$34.24	$32.90	$34.17	$34.17	1,848,201
2020-12-03	$33.02	$33.10	$32.37	$32.59	$32.59	2,129,263
2020-12-02	$32.97	$33.34	$32.50	$33.11	$33.11	1,669,166
2020-12-01	$33.01	$33.13	$32.18	$33.02	$33.02	2,428,786
2020-11-30	$32.70	$32.90	$31.91	$32.20	$32.20	11,979,570
2020-11-27	$33.35	$33.60	$32.69	$33.03	$33.03	1,413,304
2020-11-25	$34.27	$34.27	$33.31	$33.55	$33.55	2,389,653
2020-11-24	$34.49	$34.83	$33.85	$34.55	$34.55	2,963,202
2020-11-23	$34.08	$34.34	$33.74	$33.99	$33.99	2,365,009
2020-11-20	$34.69	$34.83	$33.74	$33.97	$33.97	1,942,087
2020-11-19	$34.69	$34.98	$33.98	$34.87	$34.87	1,856,167
2020-11-18	$35.48	$35.53	$34.88	$34.89	$34.89	1,306,985
2020-11-17	$34.75	$35.26	$34.22	$35.24	$35.24	1,539,955
2020-11-16	$35.18	$35.54	$34.81	$35.30	$35.30	1,635,101
2020-11-13	$34.23	$34.41	$33.00	$34.15	$34.15	1,456,569
2020-11-12	$34.09	$35.42	$33.34	$33.73	$33.73	1,376,701
2020-11-11	$35.22	$35.54	$34.27	$34.73	$34.73	1,291,981
2020-11-10	$34.57	$35.48	$34.21	$35.22	$35.22	1,675,267
2020-11-09	$34.06	$34.88	$33.96	$34.44	$34.44	2,331,380
2020-11-06	$32.27	$32.33	$31.20	$31.55	$31.55	2,192,379
2020-11-05	$32.10	$32.84	$31.70	$31.91	$31.91	2,023,764
2020-11-04	$31.28	$32.56	$30.77	$31.98	$31.98	2,227,308
2020-11-03	$31.95	$32.34	$31.53	$31.91	$31.91	2,120,925
2020-11-02	$30.85	$31.65	$30.64	$31.37	$31.37	2,411,368
2020-10-30	$30.85	$32.14	$29.84	$30.21	$30.21	3,327,976
2020-10-29	$29.39	$30.75	$29.11	$30.43	$30.43	3,679,039
2020-10-28	$28.71	$29.68	$28.55	$29.45	$29.45	2,236,393
2020-10-27	$30.25	$30.51	$29.16	$29.21	$29.21	1,440,505
2020-10-26	$31.50	$31.53	$30.37	$30.48	$30.48	1,366,930
2020-10-23	$32.07	$32.16	$31.50	$31.81	$31.81	884,681
2020-10-22	$30.82	$31.79	$30.66	$31.68	$31.68	3,088,039
2020-10-21	$30.09	$31.03	$30.09	$30.86	$30.86	2,238,363
2020-10-20	$30.31	$30.68	$30.00	$30.26	$30.26	1,287,533
2020-10-19	$31.05	$31.05	$29.87	$29.89	$29.89	1,306,379
2020-10-16	$30.79	$31.16	$30.49	$30.85	$30.85	1,015,498
2020-10-15	$30.18	$30.96	$30.10	$30.89	$30.89	810,796
2020-10-14	$30.52	$31.20	$30.22	$30.46	$30.46	1,669,158
2020-10-13	$31.52	$31.68	$30.74	$30.81	$30.81	1,128,726
2020-10-12	$31.33	$31.85	$31.04	$31.71	$31.71	1,616,508
2020-10-09	$31.98	$32.00	$31.48	$31.53	$31.53	1,772,229
2020-10-08	$30.39	$31.51	$30.39	$31.50	$31.50	1,230,888
2020-10-07	$30.40	$30.85	$30.11	$30.24	$30.24	1,288,282
2020-10-06	$30.95	$30.95	$30.03	$30.18	$30.18	936,690
2020-10-05	$30.02	$30.69	$29.68	$30.64	$30.64	989,999
2020-10-02	$28.86	$29.94	$28.60	$29.70	$29.70	701,834
2020-10-01	$29.35	$29.70	$29.12	$29.40	$29.40	1,291,326
2020-09-30	$29.10	$29.72	$29.01	$29.25	$29.25	2,362,061
2020-09-29	$29.09	$29.31	$28.51	$28.87	$28.87	1,276,558
2020-09-28	$29.02	$29.72	$28.88	$29.26	$29.26	1,800,021
2020-09-25	$27.78	$28.51	$27.77	$28.45	$28.45	1,647,925
2020-09-24	$27.97	$28.47	$27.41	$28.14	$28.14	2,230,816
2020-09-23	$29.08	$29.36	$27.91	$27.93	$27.93	2,045,542
2020-09-22	$28.99	$29.71	$28.74	$29.00	$29.00	1,448,553
2020-09-21	$28.75	$29.01	$27.98	$28.89	$28.89	2,901,311
2020-09-18	$30.37	$30.48	$29.31	$29.48	$29.48	3,670,174
2020-09-17	$30.22	$30.57	$29.81	$30.42	$30.42	1,581,890
2020-09-16	$30.49	$31.14	$30.37	$30.61	$30.61	1,400,701
2020-09-15	$31.09	$31.41	$30.19	$30.29	$30.29	1,905,800
2020-09-14	$31.06	$31.37	$30.75	$31.04	$31.04	1,323,252
2020-09-11	$31.20	$31.35	$30.47	$30.73	$30.73	1,294,574
2020-09-10	$31.60	$31.77	$31.06	$31.16	$31.16	1,266,764
2020-09-09	$31.23	$31.90	$31.00	$31.55	$31.55	1,697,256
2020-09-08	$31.50	$31.50	$30.47	$31.00	$31.00	1,486,306
2020-09-04	$32.71	$32.88	$31.48	$31.87	$31.87	1,141,301
2020-09-03	$32.33	$33.05	$31.98	$32.12	$32.12	1,480,176
2020-09-02	$31.74	$32.27	$31.35	$32.13	$32.13	1,233,068
2020-09-01	$31.27	$31.72	$31.20	$31.60	$31.60	930,147
2020-08-31	$32.11	$32.17	$31.45	$31.54	$31.54	1,111,544
2020-08-28	$32.64	$32.64	$31.59	$32.27	$32.27	1,269,730
2020-08-27	$31.63	$32.83	$31.59	$32.31	$32.31	980,905
2020-08-26	$31.43	$31.59	$31.01	$31.39	$31.39	1,345,104
2020-08-25	$32.15	$32.18	$31.37	$31.47	$31.47	884,160
2020-08-24	$31.01	$31.99	$30.88	$31.95	$31.95	791,805
2020-08-21	$31.38	$31.41	$30.78	$30.90	$30.90	1,022,929
2020-08-20	$31.06	$31.64	$30.93	$31.40	$31.40	800,456
2020-08-19	$31.61	$31.99	$31.20	$31.40	$31.40	894,959
2020-08-18	$31.81	$32.00	$31.42	$31.58	$31.58	875,663
2020-08-17	$32.24	$32.24	$31.48	$31.76	$31.76	1,479,794
2020-08-14	$32.04	$32.55	$31.92	$32.25	$32.25	764,717
2020-08-13	$32.47	$32.71	$31.98	$32.36	$32.36	694,702
2020-08-12	$33.22	$33.27	$32.46	$32.60	$32.60	1,243,431
2020-08-11	$33.44	$33.68	$32.70	$32.85	$32.85	1,631,416
2020-08-10	$32.66	$33.19	$32.40	$32.73	$32.73	1,590,076
2020-08-07	$31.18	$32.54	$30.96	$32.49	$32.49	1,415,525
2020-08-06	$30.59	$31.32	$30.57	$31.32	$31.32	1,699,021
2020-08-05	$30.53	$31.10	$30.48	$30.82	$30.82	1,403,391
2020-08-04	$31.06	$31.11	$30.27	$30.37	$30.37	1,311,412
2020-08-03	$30.80	$31.17	$30.42	$30.95	$30.95	1,296,267
2020-07-31	$31.11	$31.20	$29.98	$30.75	$30.75	1,930,909
2020-07-30	$30.04	$31.79	$29.95	$31.11	$31.11	2,464,511
2020-07-29	$30.05	$30.96	$29.94	$30.86	$30.86	1,514,942
2020-07-28	$30.27	$30.59	$30.07	$30.10	$30.10	1,342,345
2020-07-27	$30.60	$30.71	$29.83	$30.13	$30.13	1,502,463
2020-07-24	$31.20	$31.20	$30.67	$30.85	$30.85	1,617,396
2020-07-23	$30.75	$31.30	$30.44	$31.19	$31.19	1,806,969
2020-07-22	$30.11	$30.82	$30.01	$30.74	$30.74	1,034,198
2020-07-21	$31.26	$31.26	$30.17	$30.43	$30.43	1,929,239
2020-07-20	$30.49	$30.55	$29.85	$30.04	$30.04	1,483,174
2020-07-17	$30.76	$30.82	$30.40	$30.69	$30.69	1,735,100
2020-07-16	$30.18	$31.28	$30.00	$30.82	$30.82	1,900,000
2020-07-15	$29.63	$30.48	$29.32	$30.34	$30.34	2,511,000
2020-07-14	$28.26	$29.21	$28.20	$28.90	$28.90	2,015,800
2020-07-13	$28.78	$29.06	$28.08	$28.29	$28.29	2,312,000
2020-07-10	$27.14	$28.30	$26.91	$28.23	$28.23	1,826,600
2020-07-09	$27.49	$27.80	$26.22	$27.04	$27.04	1,792,500
2020-07-08	$27.37	$28.06	$27.00	$27.65	$27.65	2,009,300
2020-07-07	$28.30	$28.30	$27.43	$27.51	$27.51	1,327,100
2020-07-06	$28.80	$29.17	$28.27	$28.50	$28.50	1,207,000
2020-07-02	$28.88	$29.37	$28.00	$28.09	$28.09	1,286,100
2020-07-01	$28.70	$29.03	$27.98	$28.15	$28.15	1,279,000
2020-06-30	$28.16	$28.95	$28.16	$28.65	$28.65	2,012,700
2020-06-29	$28.04	$28.57	$27.63	$28.37	$28.37	1,438,500
2020-06-26	$28.58	$28.96	$27.64	$27.70	$27.70	4,415,278
2020-06-25	$28.01	$29.01	$28.01	$28.88	$28.88	1,555,723
2020-06-24	$29.56	$29.72	$28.11	$28.45	$28.45	2,497,287
2020-06-23	$30.27	$30.35	$29.36	$29.56	$29.56	1,737,429
2020-06-22	$29.14	$30.25	$28.81	$29.71	$29.71	2,698,228
2020-06-19	$31.17	$31.17	$29.33	$29.33	$29.33	5,111,616
2020-06-18	$30.21	$31.00	$30.06	$30.55	$30.55	2,351,806
2020-06-17	$31.16	$31.51	$30.65	$30.71	$30.71	1,576,734
2020-06-16	$32.54	$33.83	$30.82	$31.22	$31.22	2,891,570
2020-06-15	$29.44	$31.22	$29.29	$30.93	$30.93	1,914,715
2020-06-12	$31.74	$31.90	$29.97	$30.61	$30.61	2,318,774
2020-06-11	$31.50	$32.09	$30.23	$30.30	$30.30	2,310,622
2020-06-10	$33.77	$33.97	$32.69	$32.86	$32.86	2,501,149
2020-06-09	$34.58	$34.94	$34.23	$34.38	$34.38	1,520,979
2020-06-08	$35.72	$35.76	$34.89	$35.65	$35.65	1,825,941
2020-06-05	$34.94	$35.49	$34.24	$34.98	$34.98	3,437,882
2020-06-04	$32.38	$32.97	$31.92	$32.79	$32.79	2,382,307
2020-06-03	$31.10	$32.80	$30.94	$32.35	$32.35	2,393,491
2020-06-02	$29.40	$30.63	$29.12	$30.38	$30.38	3,248,328
2020-06-01	$28.45	$29.28	$27.87	$29.10	$29.10	2,089,214
2020-05-29	$28.55	$28.84	$27.90	$28.22	$28.22	8,330,471
2020-05-28	$30.21	$30.33	$28.80	$29.04	$29.04	2,077,802
2020-05-27	$30.50	$30.75	$29.48	$29.92	$29.92	2,916,090
2020-05-26	$29.75	$30.10	$28.89	$29.39	$29.39	2,573,701
2020-05-22	$27.77	$28.58	$27.54	$28.30	$28.30	3,130,726
2020-05-21	$26.54	$27.69	$26.12	$27.45	$27.45	3,938,515
2020-05-20	$24.31	$26.75	$24.11	$26.54	$26.54	3,960,282
2020-05-19	$24.13	$24.54	$23.68	$24.28	$24.28	2,368,794
2020-05-18	$23.87	$24.57	$23.87	$24.36	$24.36	1,811,194
2020-05-15	$22.70	$23.04	$22.22	$22.98	$22.98	2,631,475
2020-05-14	$21.77	$22.97	$20.93	$22.85	$22.85	2,519,853
2020-05-13	$23.82	$23.82	$22.06	$22.24	$22.24	2,321,833
2020-05-12	$25.15	$25.34	$23.63	$23.65	$23.65	2,466,272
2020-05-11	$25.60	$25.70	$25.16	$25.26	$25.26	2,391,232
2020-05-08	$25.14	$26.01	$24.92	$25.95	$25.95	3,114,319
2020-05-07	$23.81	$24.89	$23.81	$24.71	$24.71	3,098,001
2020-05-06	$23.84	$24.28	$23.32	$23.42	$23.42	2,981,363
2020-05-05	$24.64	$25.66	$23.69	$23.74	$23.74	3,510,361
2020-05-04	$22.94	$24.03	$22.41	$23.80	$23.80	2,242,258
2020-05-01	$23.43	$23.64	$22.80	$23.11	$23.11	2,156,454
2020-04-30	$24.89	$25.07	$24.01	$24.03	$24.03	2,052,202
2020-04-29	$25.52	$26.00	$25.09	$25.58	$25.58	1,735,562
2020-04-28	$25.10	$25.54	$24.29	$24.75	$24.75	2,221,290
2020-04-27	$23.98	$24.85	$23.76	$24.65	$24.65	3,080,742
2020-04-24	$24.54	$24.73	$23.46	$23.64	$23.64	1,955,996
2020-04-23	$25.04	$25.40	$24.23	$24.26	$24.26	1,509,750
2020-04-22	$25.85	$26.03	$24.88	$24.90	$24.90	1,992,008
2020-04-21	$25.71	$26.08	$25.18	$25.29	$25.29	1,998,017
2020-04-20	$26.46	$26.80	$25.86	$26.70	$26.70	1,890,332
2020-04-17	$27.59	$28.04	$26.73	$27.15	$27.15	2,150,122
2020-04-16	$27.09	$27.23	$26.03	$26.49	$26.49	3,566,703
2020-04-15	$28.76	$28.76	$27.31	$27.35	$27.35	1,815,943
2020-04-14	$29.78	$30.48	$28.87	$29.25	$29.25	3,814,821
2020-04-13	$30.74	$30.74	$28.98	$29.22	$29.22	1,102,951
2020-04-09	$29.33	$31.17	$29.10	$31.00	$31.00	2,283,707
2020-04-08	$28.12	$29.04	$27.45	$28.69	$28.69	1,807,023
2020-04-07	$28.68	$29.16	$27.57	$27.88	$27.88	2,842,944
2020-04-06	$26.02	$27.38	$25.96	$27.03	$27.03	2,900,969
2020-04-03	$25.99	$26.50	$24.45	$24.61	$24.61	2,294,060
2020-04-02	$25.67	$27.23	$25.67	$26.32	$26.32	2,276,391
2020-04-01	$27.27	$27.43	$25.53	$26.02	$26.02	1,982,343
2020-03-31	$30.16	$30.16	$28.03	$28.46	$28.46	5,591,678
2020-03-30	$29.15	$30.63	$28.04	$30.54	$30.54	2,062,692
2020-03-27	$28.22	$30.18	$28.10	$29.07	$29.07	3,075,057
2020-03-26	$26.20	$30.07	$25.53	$29.67	$29.67	3,721,408
2020-03-25	$26.00	$26.41	$24.66	$25.72	$25.72	6,418,420
2020-03-24	$24.66	$25.99	$24.30	$25.60	$25.60	4,464,839
2020-03-23	$25.67	$25.67	$22.54	$23.26	$23.26	3,341,166
2020-03-20	$27.00	$27.61	$25.55	$25.97	$25.97	4,155,223
2020-03-19	$27.00	$28.60	$26.53	$27.06	$27.06	3,775,108
2020-03-18	$27.81	$29.02	$26.07	$27.49	$27.49	5,941,737
2020-03-17	$27.73	$30.52	$25.95	$30.22	$30.22	3,721,558
2020-03-16	$30.04	$30.31	$27.07	$27.24	$27.24	2,928,154
2020-03-13	$32.38	$32.85	$30.38	$32.77	$32.77	3,214,581
2020-03-12	$33.16	$33.88	$30.37	$30.68	$30.68	3,018,005
2020-03-11	$36.54	$37.10	$35.43	$35.88	$35.88	1,928,359
2020-03-10	$37.87	$38.09	$36.25	$37.83	$37.83	1,846,296
2020-03-09	$37.60	$38.42	$36.12	$36.65	$36.65	1,661,992
2020-03-06	$39.77	$40.93	$39.39	$40.70	$40.70	1,534,170
2020-03-05	$42.05	$42.26	$40.70	$41.17	$41.17	1,047,350
2020-03-04	$42.11	$43.11	$41.71	$43.08	$43.08	997,870
2020-03-03	$42.60	$43.02	$41.18	$41.62	$41.62	1,045,742
2020-03-02	$40.50	$42.54	$40.26	$42.49	$42.49	1,657,685
2020-02-28	$41.21	$41.69	$39.79	$40.43	$40.43	2,915,190
2020-02-27	$43.20	$43.84	$42.33	$42.42	$42.42	2,299,208
2020-02-26	$44.62	$45.03	$43.77	$43.83	$43.83	1,364,598
2020-02-25	$45.71	$45.85	$44.36	$44.39	$44.39	1,178,131
2020-02-24	$46.17	$46.78	$45.63	$45.65	$45.65	1,352,739
2020-02-21	$47.80	$47.99	$47.01	$47.12	$47.12	1,346,716
2020-02-20	$48.20	$48.20	$47.61	$47.90	$47.90	1,720,867
2020-02-19	$48.00	$48.32	$47.86	$48.18	$48.18	1,077,597
2020-02-18	$47.62	$47.97	$47.58	$47.89	$47.89	1,223,330
2020-02-14	$47.84	$47.98	$47.25	$47.68	$47.68	1,044,539
2020-02-13	$47.00	$47.84	$46.78	$47.83	$47.83	1,286,091
2020-02-12	$47.27	$47.47	$46.03	$47.04	$47.04	1,595,004
2020-02-11	$46.87	$47.95	$46.87	$47.75	$47.75	1,781,017
2020-02-10	$46.18	$46.84	$46.05	$46.78	$46.78	1,277,031
2020-02-07	$46.08	$46.31	$45.78	$46.15	$46.15	783,066
2020-02-06	$45.85	$46.66	$45.85	$46.14	$46.14	1,309,919
2020-02-05	$45.15	$45.74	$44.85	$45.72	$45.72	2,279,312
2020-02-04	$45.11	$45.39	$44.83	$44.87	$44.87	1,351,561
2020-02-03	$44.32	$45.06	$44.32	$44.68	$44.68	2,053,616
2020-01-31	$44.46	$44.86	$44.08	$44.16	$44.16	2,061,944
2020-01-30	$43.90	$44.52	$43.55	$44.48	$44.48	3,521,550
2020-01-29	$44.77	$44.83	$44.12	$44.13	$44.13	1,448,753
2020-01-28	$44.77	$45.05	$44.65	$44.66	$44.66	2,173,063
2020-01-27	$44.20	$44.88	$44.02	$44.55	$44.55	969,520
2020-01-24	$45.24	$45.45	$44.87	$44.99	$44.99	1,131,618
2020-01-23	$45.24	$45.32	$44.56	$45.24	$45.24	922,677
2020-01-22	$45.29	$45.59	$45.08	$45.48	$45.48	1,277,586
2020-01-21	$45.19	$45.37	$44.89	$45.15	$45.15	1,081,610
2020-01-17	$44.81	$45.26	$44.63	$45.17	$45.17	1,385,955
2020-01-16	$44.17	$44.59	$44.17	$44.56	$44.56	1,209,531
2020-01-15	$43.73	$44.21	$43.57	$44.05	$44.05	695,555
2020-01-14	$43.74	$44.09	$43.53	$43.67	$43.67	1,089,260
2020-01-13	$43.50	$43.78	$43.31	$43.69	$43.69	928,345
2020-01-10	$43.67	$43.75	$43.47	$43.53	$43.53	1,409,151
2020-01-09	$42.81	$43.63	$42.77	$43.60	$43.60	1,326,310
2020-01-08	$43.12	$43.28	$42.68	$42.73	$42.73	1,285,331
2020-01-07	$43.59	$43.60	$43.13	$43.16	$43.16	1,334,752
2020-01-06	$43.42	$43.61	$43.22	$43.52	$43.52	1,272,784
2020-01-03	$43.16	$43.49	$43.04	$43.35	$43.35	784,853
2020-01-02	$43.01	$43.40	$42.88	$43.40	$43.40	1,377,071
2019-12-31	$42.72	$43.03	$42.71	$42.89	$42.89	764,588
2019-12-30	$42.56	$42.77	$42.53	$42.73	$42.73	837,213
2019-12-27	$42.16	$42.62	$42.00	$42.56	$42.56	775,766
2019-12-26	$41.92	$42.19	$41.82	$42.18	$42.18	410,116
2019-12-24	$42.07	$42.16	$41.84	$42.01	$42.01	220,966
2019-12-23	$42.77	$42.77	$41.97	$42.07	$42.07	1,428,176
2019-12-20	$42.57	$43.02	$42.39	$42.67	$42.67	1,285,091
2019-12-19	$42.36	$42.43	$42.05	$42.43	$42.43	1,031,039
2019-12-18	$42.59	$42.67	$42.25	$42.34	$42.34	1,699,660
2019-12-17	$42.16	$42.63	$41.89	$42.62	$42.62	1,343,971
2019-12-16	$41.80	$42.17	$41.60	$42.06	$42.06	1,182,991
2019-12-13	$41.54	$41.76	$41.26	$41.75	$41.75	1,350,494
2019-12-12	$41.05	$41.68	$41.05	$41.66	$41.66	1,226,878
2019-12-11	$41.04	$41.20	$40.83	$41.02	$41.02	915,109
2019-12-10	$41.49	$41.57	$41.07	$41.16	$41.16	843,501
2019-12-09	$41.07	$41.58	$40.96	$41.45	$41.45	937,881
2019-12-06	$41.52	$41.75	$41.15	$41.16	$41.16	1,070,408
2019-12-05	$41.03	$41.40	$40.99	$41.33	$41.33	745,821
2019-12-04	$40.58	$41.42	$40.58	$41.04	$41.04	1,333,001
2019-12-03	$41.41	$41.41	$40.42	$40.62	$40.62	2,590,637
2019-12-02	$42.01	$42.10	$41.51	$41.52	$41.52	1,490,793
2019-11-29	$42.16	$42.20	$41.91	$41.97	$41.97	1,064,290
2019-11-27	$42.05	$42.29	$41.74	$42.23	$42.23	1,506,070
2019-11-26	$41.28	$42.18	$41.14	$42.08	$42.08	7,021,389
2019-11-25	$40.88	$41.31	$40.79	$41.20	$41.20	1,738,484
2019-11-22	$40.43	$40.90	$40.32	$40.84	$40.84	1,259,455
2019-11-21	$41.22	$41.35	$40.58	$40.58	$40.58	1,638,062
2019-11-20	$41.50	$41.75	$41.00	$41.20	$41.20	3,552,520
2019-11-19	$41.40	$41.82	$41.18	$41.50	$41.50	1,407,081
2019-11-18	$40.63	$41.37	$40.59	$41.36	$41.36	1,106,924
2019-11-15	$40.71	$40.77	$40.38	$40.63	$40.63	1,479,552
2019-11-14	$40.57	$40.76	$40.46	$40.66	$40.66	1,144,832
2019-11-13	$40.33	$40.71	$40.12	$40.58	$40.58	789,935
2019-11-12	$40.66	$40.69	$40.16	$40.52	$40.52	1,143,884
2019-11-11	$40.38	$40.85	$40.38	$40.79	$40.79	903,191
2019-11-08	$40.46	$40.68	$40.31	$40.58	$40.58	1,129,723
2019-11-07	$41.28	$41.41	$40.42	$40.46	$40.46	1,942,823
2019-11-06	$40.63	$41.39	$40.63	$41.32	$41.32	1,471,859
2019-11-05	$40.99	$41.06	$40.23	$40.54	$40.54	2,173,640
2019-11-04	$41.88	$42.00	$40.85	$40.95	$40.95	1,109,468
2019-11-01	$41.82	$41.84	$41.35	$41.82	$41.82	997,220
2019-10-31	$41.88	$42.19	$41.20	$41.76	$41.76	1,519,906
2019-10-30	$41.31	$42.30	$40.92	$42.01	$42.01	1,889,669
2019-10-29	$40.50	$41.31	$40.46	$41.03	$41.03	1,107,219
2019-10-28	$40.95	$41.37	$40.56	$40.70	$40.70	964,620
2019-10-25	$41.22	$41.33	$40.75	$40.80	$40.80	1,138,597
2019-10-24	$41.40	$41.65	$41.24	$41.39	$41.39	1,224,307
2019-10-23	$41.34	$41.65	$41.21	$41.39	$41.39	1,750,972
2019-10-22	$42.46	$42.55	$41.29	$41.36	$41.36	1,286,134
2019-10-21	$42.29	$42.72	$42.25	$42.59	$42.59	847,310
2019-10-18	$42.05	$42.40	$41.73	$42.31	$42.31	1,069,606
2019-10-17	$42.07	$42.31	$41.84	$42.00	$42.00	1,449,106
2019-10-16	$41.69	$41.99	$41.21	$41.96	$41.96	1,159,945
2019-10-15	$41.76	$41.95	$41.75	$41.90	$41.90	937,316
2019-10-14	$41.48	$41.70	$41.27	$41.59	$41.59	791,218
2019-10-11	$41.32	$41.72	$41.19	$41.49	$41.49	1,064,076
2019-10-10	$41.07	$41.49	$41.01	$41.16	$41.16	914,163
2019-10-09	$40.91	$41.39	$40.75	$41.16	$41.16	1,595,120
2019-10-08	$41.50	$41.63	$40.74	$40.77	$40.77	1,210,312
2019-10-07	$42.06	$42.10	$41.60	$41.63	$41.63	1,406,674
2019-10-04	$41.24	$42.01	$41.24	$41.86	$41.86	1,144,537
2019-10-03	$40.85	$41.13	$40.52	$41.12	$41.12	869,246
2019-10-02	$41.32	$41.41	$40.67	$40.85	$40.85	1,346,949
2019-10-01	$42.28	$42.31	$41.33	$41.43	$41.43	1,570,102
2019-09-30	$42.73	$42.86	$41.90	$41.98	$41.98	2,509,407
2019-09-27	$42.49	$42.68	$41.83	$42.05	$42.05	1,549,610
2019-09-26	$42.00	$42.48	$41.89	$42.36	$42.36	1,334,816
2019-09-25	$41.33	$42.03	$41.23	$41.97	$41.97	1,499,305
2019-09-24	$41.26	$41.65	$41.07	$41.34	$41.34	1,567,409
2019-09-23	$41.01	$41.32	$40.92	$41.11	$41.11	594,855
2019-09-20	$41.15	$41.25	$40.72	$41.00	$41.00	1,581,469
2019-09-19	$41.03	$41.50	$40.96	$41.14	$41.14	991,973
2019-09-18	$40.80	$41.01	$40.52	$40.91	$40.91	2,003,128
2019-09-17	$40.49	$41.10	$40.44	$40.96	$40.96	2,075,548
2019-09-16	$40.33	$40.66	$40.27	$40.56	$40.56	928,608
2019-09-13	$40.34	$40.53	$40.11	$40.48	$40.48	1,036,578
2019-09-12	$40.70	$40.82	$40.40	$40.44	$40.44	1,218,542
2019-09-11	$40.49	$40.70	$40.35	$40.57	$40.57	1,421,224
2019-09-10	$41.32	$41.40	$40.30	$40.61	$40.61	1,729,395
2019-09-09	$41.47	$41.54	$41.09	$41.34	$41.34	1,544,125
2019-09-06	$41.11	$41.57	$41.11	$41.31	$41.31	1,000,794
2019-09-05	$41.00	$41.46	$41.00	$41.13	$41.13	1,274,480
2019-09-04	$40.13	$40.85	$40.13	$40.82	$40.82	1,230,580
2019-09-03	$39.30	$40.34	$39.30	$40.12	$40.12	1,640,487
2019-08-30	$39.72	$39.79	$39.43	$39.50	$39.50	1,029,040
2019-08-29	$39.80	$39.82	$39.28	$39.50	$39.50	1,677,470
2019-08-28	$39.09	$39.36	$38.85	$39.32	$39.32	1,142,241
2019-08-27	$39.10	$39.36	$38.83	$39.11	$39.11	1,758,796
2019-08-26	$38.88	$39.04	$38.67	$39.02	$39.02	610,737
2019-08-23	$39.48	$39.84	$38.43	$38.61	$38.61	1,108,748
2019-08-22	$39.81	$40.11	$39.38	$39.57	$39.57	1,044,386
2019-08-21	$39.97	$39.97	$39.56	$39.83	$39.83	725,605
2019-08-20	$40.04	$40.16	$39.73	$39.77	$39.77	672,775
2019-08-19	$39.86	$40.20	$39.80	$40.07	$40.07	855,571
2019-08-16	$39.17	$39.83	$38.94	$39.75	$39.75	1,121,593
2019-08-15	$38.44	$39.00	$38.34	$38.91	$38.91	882,337
2019-08-14	$38.85	$39.32	$38.27	$38.33	$38.33	694,614
2019-08-13	$39.05	$39.67	$38.84	$39.46	$39.46	1,171,154
2019-08-12	$39.31	$39.46	$38.83	$39.00	$39.00	962,409
2019-08-09	$39.40	$39.57	$39.18	$39.39	$39.39	1,413,792
2019-08-08	$39.47	$40.07	$39.12	$39.46	$39.46	1,798,610
2019-08-07	$38.49	$39.66	$38.19	$39.26	$39.26	1,948,962
2019-08-06	$38.10	$39.06	$37.76	$38.87	$38.87	1,499,392
2019-08-05	$38.31	$38.50	$37.57	$37.76	$37.76	1,504,727
2019-08-02	$38.54	$38.99	$38.32	$38.72	$38.72	879,994
2019-08-01	$38.93	$39.31	$38.41	$38.55	$38.55	1,146,149
2019-07-31	$39.60	$39.82	$38.42	$38.69	$38.69	2,291,573
2019-07-30	$38.66	$39.86	$38.24	$39.55	$39.55	2,441,080
2019-07-29	$38.19	$38.46	$38.02	$38.20	$38.20	1,574,039
2019-07-26	$38.02	$38.21	$37.65	$38.20	$38.20	1,026,903
2019-07-25	$37.78	$38.04	$37.61	$38.01	$38.01	657,266
2019-07-24	$37.42	$37.83	$37.30	$37.79	$37.79	1,064,542
2019-07-23	$37.40	$37.57	$37.15	$37.56	$37.56	602,504
2019-07-22	$37.62	$37.72	$37.31	$37.42	$37.42	1,041,772
2019-07-19	$38.04	$38.23	$37.55	$37.58	$37.58	1,005,431
2019-07-18	$38.02	$38.33	$37.81	$38.24	$38.24	1,547,241
2019-07-17	$38.46	$38.47	$38.11	$38.12	$38.12	873,557
2019-07-16	$38.41	$38.55	$38.30	$38.52	$38.52	982,908
2019-07-15	$38.35	$38.47	$38.18	$38.42	$38.42	1,488,362
2019-07-12	$38.49	$38.49	$38.21	$38.29	$38.29	1,024,705
2019-07-11	$38.49	$38.53	$38.02	$38.36	$38.36	1,015,830
2019-07-10	$38.45	$38.85	$38.33	$38.47	$38.47	1,149,247
2019-07-09	$37.95	$38.45	$37.93	$38.42	$38.42	1,257,473
2019-07-08	$37.87	$38.09	$37.77	$37.96	$37.96	1,211,136
2019-07-05	$37.88	$38.01	$37.68	$37.98	$37.98	1,400,470
2019-07-03	$37.86	$38.09	$37.76	$37.94	$37.94	928,877
2019-07-02	$37.76	$37.91	$37.58	$37.62	$37.62	1,120,142
2019-07-01	$37.65	$37.87	$37.02	$37.84	$37.84	1,527,339
2019-06-28	$36.38	$37.24	$36.36	$37.08	$37.08	3,001,277
2019-06-27	$35.72	$36.24	$35.55	$36.19	$36.19	3,152,058
2019-06-26	$35.95	$36.26	$35.21	$35.27	$35.27	1,053,835
2019-06-25	$36.18	$36.32	$35.86	$35.91	$35.91	728,541
2019-06-24	$36.35	$36.66	$36.10	$36.18	$36.18	1,160,692
2019-06-21	$36.38	$37.00	$36.18	$36.44	$36.44	1,883,981
2019-06-20	$36.23	$36.46	$36.07	$36.42	$36.42	1,257,240
2019-06-19	$35.75	$36.14	$35.72	$36.10	$36.10	740,974
2019-06-18	$35.53	$35.82	$35.49	$35.78	$35.78	845,459
2019-06-17	$35.67	$35.71	$35.43	$35.52	$35.52	639,815
2019-06-14	$35.06	$35.64	$34.96	$35.56	$35.56	1,702,441
2019-06-13	$35.14	$35.24	$34.89	$35.04	$35.04	1,493,391
2019-06-12	$35.02	$35.14	$34.92	$35.04	$35.04	1,270,983
2019-06-11	$35.52	$35.54	$34.85	$35.00	$35.00	938,830
2019-06-10	$35.65	$35.68	$35.37	$35.42	$35.42	1,054,869
2019-06-07	$35.58	$35.83	$35.50	$35.64	$35.64	1,848,578
2019-06-06	$35.47	$35.70	$35.40	$35.58	$35.58	1,052,985
2019-06-05	$34.87	$35.59	$34.78	$35.40	$35.40	1,780,874
2019-06-04	$35.09	$35.19	$34.54	$34.88	$34.88	1,711,153
2019-06-03	$34.36	$35.01	$34.36	$34.96	$34.96	1,460,862
2019-05-31	$34.06	$34.47	$33.98	$34.43	$34.43	1,358,164
2019-05-30	$34.35	$34.65	$34.23	$34.27	$34.27	958,692
2019-05-29	$33.82	$34.26	$33.53	$34.23	$34.23	1,316,231
2019-05-28	$34.41	$34.62	$33.81	$33.97	$33.97	2,425,960
2019-05-24	$34.59	$34.72	$34.31	$34.40	$34.40	731,644
2019-05-23	$34.57	$34.72	$34.25	$34.44	$34.44	700,294
2019-05-22	$34.33	$34.88	$34.19	$34.86	$34.86	1,352,590
2019-05-21	$33.96	$34.44	$33.83	$34.40	$34.40	1,667,938
2019-05-20	$33.70	$34.23	$33.70	$33.86	$33.86	1,154,619
2019-05-17	$34.23	$34.55	$33.60	$33.78	$33.78	1,884,100
2019-05-16	$34.12	$34.60	$34.10	$34.51	$34.51	1,508,454
2019-05-15	$33.69	$34.28	$33.69	$34.04	$34.04	1,182,450
2019-05-14	$33.23	$34.13	$33.23	$33.89	$33.89	1,539,204
2019-05-13	$33.56	$33.66	$33.20	$33.32	$33.32	1,360,164
2019-05-10	$33.30	$34.00	$33.24	$33.96	$33.96	894,525
2019-05-09	$33.29	$33.57	$33.10	$33.42	$33.42	799,169
2019-05-08	$33.53	$34.00	$33.44	$33.54	$33.54	1,283,375
2019-05-07	$33.99	$34.16	$33.53	$33.63	$33.63	1,278,979
2019-05-06	$33.74	$34.22	$33.74	$34.14	$34.14	743,416
2019-05-03	$33.86	$34.16	$33.79	$34.15	$34.15	653,641
2019-05-02	$33.97	$34.11	$33.72	$33.86	$33.86	1,032,769
2019-05-01	$34.00	$34.45	$33.80	$33.85	$33.85	1,200,307
2019-04-30	$34.58	$34.58	$33.00	$33.78	$33.78	1,332,228
2019-04-29	$33.00	$33.57	$33.00	$33.30	$33.30	1,051,863
2019-04-26	$32.89	$33.00	$32.73	$32.96	$32.96	1,864,095
2019-04-25	$32.59	$32.92	$32.42	$32.85	$32.85	1,093,198
2019-04-24	$32.63	$33.17	$32.63	$32.76	$32.76	1,395,799
2019-04-23	$32.24	$32.78	$32.13	$32.75	$32.75	1,067,754
2019-04-22	$32.37	$32.45	$32.12	$32.19	$32.19	1,477,392
2019-04-18	$32.65	$32.91	$32.48	$32.53	$32.53	716,934
2019-04-17	$33.01	$33.01	$32.46	$32.62	$32.62	545,541
2019-04-16	$32.56	$33.25	$32.56	$32.91	$32.91	992,844
2019-04-15	$32.83	$32.97	$32.46	$32.49	$32.49	682,088
2019-04-12	$32.75	$32.94	$32.65	$32.89	$32.89	712,075
2019-04-11	$32.42	$32.66	$32.28	$32.63	$32.63	1,395,493
2019-04-10	$32.24	$32.41	$32.06	$32.34	$32.34	1,497,805
2019-04-09	$32.51	$32.52	$32.09	$32.11	$32.11	872,164
2019-04-08	$32.57	$32.72	$32.41	$32.68	$32.68	639,013
2019-04-05	$32.48	$32.61	$32.35	$32.59	$32.59	842,427
2019-04-04	$32.59	$32.67	$32.33	$32.47	$32.47	733,121
2019-04-03	$32.49	$32.50	$32.10	$32.48	$32.48	902,263
2019-04-02	$32.63	$32.63	$32.33	$32.42	$32.42	732,013
2019-04-01	$32.58	$32.69	$32.34	$32.66	$32.66	1,205,387
2019-03-29	$32.22	$32.45	$32.00	$32.32	$32.32	2,403,051
2019-03-28	$32.05	$32.23	$31.68	$32.00	$32.00	774,127
2019-03-27	$31.97	$32.26	$31.96	$32.07	$32.07	3,937,888
2019-03-26	$32.11	$32.35	$31.91	$31.96	$31.96	864,630
2019-03-25	$32.11	$32.33	$31.94	$31.97	$31.97	895,512
2019-03-22	$32.07	$32.33	$31.89	$32.06	$32.06	1,066,895
2019-03-21	$31.94	$32.46	$31.85	$32.29	$32.29	1,345,765
2019-03-20	$32.30	$32.41	$31.94	$31.98	$31.98	681,144
2019-03-19	$32.97	$33.05	$32.31	$32.36	$32.36	1,079,634
2019-03-18	$32.88	$32.99	$32.69	$32.84	$32.84	1,196,940
2019-03-15	$32.64	$32.99	$32.48	$32.87	$32.87	1,289,869
2019-03-14	$32.40	$32.65	$32.29	$32.55	$32.55	993,271
2019-03-13	$32.58	$32.65	$32.28	$32.42	$32.42	894,301
2019-03-12	$32.50	$32.70	$32.24	$32.41	$32.41	1,313,471
2019-03-11	$32.27	$32.52	$32.09	$32.38	$32.38	743,506
2019-03-08	$31.99	$32.37	$31.53	$32.11	$32.11	1,139,496
2019-03-07	$32.54	$32.67	$32.18	$32.24	$32.24	985,349
2019-03-06	$32.78	$32.99	$32.54	$32.58	$32.58	684,369
2019-03-05	$32.95	$32.98	$32.62	$32.84	$32.84	758,110
2019-03-04	$32.91	$33.04	$32.53	$32.94	$32.94	1,027,134
2019-03-01	$32.79	$33.04	$32.60	$32.87	$32.87	1,093,755
2019-02-28	$32.38	$32.83	$32.24	$32.67	$32.67	1,573,974
2019-02-27	$32.24	$32.49	$31.83	$32.36	$32.36	1,475,072
2019-02-26	$32.08	$32.45	$32.08	$32.38	$32.38	1,563,312
2019-02-25	$32.38	$32.50	$32.18	$32.26	$32.26	1,632,557
2019-02-22	$32.34	$32.42	$32.17	$32.30	$32.30	1,398,868
2019-02-21	$32.28	$32.37	$32.05	$32.29	$32.29	809,078
2019-02-20	$32.10	$32.35	$31.97	$32.30	$32.30	1,011,966
2019-02-19	$31.46	$32.15	$31.31	$32.07	$32.07	1,228,392
2019-02-15	$31.36	$31.86	$31.36	$31.50	$31.50	2,055,797
2019-02-14	$31.93	$31.94	$31.09	$31.12	$31.12	1,641,105
2019-02-13	$31.00	$32.30	$30.85	$31.96	$31.96	1,898,882
2019-02-12	$30.46	$30.96	$30.29	$30.83	$30.83	1,698,433
2019-02-11	$30.31	$30.36	$30.10	$30.33	$30.33	880,084
2019-02-08	$30.14	$30.40	$29.95	$30.31	$30.31	769,664
2019-02-07	$30.13	$30.47	$30.12	$30.37	$30.37	804,478
2019-02-06	$30.24	$30.33	$29.95	$30.27	$30.27	627,596
2019-02-05	$30.00	$30.30	$29.74	$30.28	$30.28	862,890
2019-02-04	$29.68	$30.00	$29.51	$29.98	$29.98	664,423
2019-02-01	$29.44	$29.75	$29.31	$29.74	$29.74	590,741
2019-01-31	$29.18	$29.40	$29.15	$29.35	$29.35	1,037,566
2019-01-30	$28.82	$29.27	$28.74	$29.25	$29.25	1,086,124
2019-01-29	$28.73	$28.93	$28.60	$28.79	$28.79	686,515
2019-01-28	$28.73	$28.85	$28.60	$28.74	$28.74	828,971
2019-01-25	$28.90	$29.02	$28.74	$28.83	$28.83	779,220
2019-01-24	$28.54	$28.96	$28.52	$28.80	$28.80	1,186,164
2019-01-23	$28.53	$28.63	$28.37	$28.57	$28.57	802,061
2019-01-22	$28.47	$28.61	$28.15	$28.42	$28.42	676,523
2019-01-18	$28.32	$28.70	$28.26	$28.48	$28.48	1,030,893
2019-01-17	$27.84	$28.28	$27.75	$28.24	$28.24	1,029,493
2019-01-16	$27.85	$27.90	$27.48	$27.87	$27.87	1,254,649
2019-01-15	$26.90	$27.63	$26.80	$27.59	$27.59	1,433,397
2019-01-14	$26.52	$26.98	$26.49	$26.91	$26.91	943,048
2019-01-11	$26.95	$26.95	$26.29	$26.68	$26.68	960,138
2019-01-10	$26.65	$27.13	$26.59	$27.12	$27.12	620,559
2019-01-09	$27.47	$27.47	$26.56	$26.77	$26.77	658,648
2019-01-08	$26.42	$26.50	$25.85	$26.43	$26.43	1,098,884
2019-01-07	$26.38	$26.72	$26.26	$26.33	$26.33	766,800
2019-01-04	$25.98	$26.48	$25.07	$26.39	$26.39	913,205
2019-01-03	$25.97	$26.16	$25.75	$25.78	$25.78	896,959
2019-01-02	$26.37	$26.52	$26.04	$26.19	$26.19	818,391
2018-12-31	$26.39	$26.76	$26.26	$26.72	$26.72	1,198,682
2018-12-28	$26.55	$26.60	$26.18	$26.39	$26.39	1,670,676
2018-12-27	$25.60	$26.56	$24.99	$26.54	$26.54	1,413,449
2018-12-26	$24.91	$25.94	$24.85	$25.92	$25.92	1,691,607
2018-12-24	$25.38	$26.94	$24.79	$24.80	$24.80	994,604
2018-12-21	$25.90	$26.33	$25.54	$25.55	$25.55	1,663,073
2018-12-20	$26.36	$26.46	$25.70	$25.90	$25.90	1,167,672
2018-12-19	$26.76	$27.04	$26.28	$26.41	$26.41	1,724,182
2018-12-18	$26.50	$26.94	$26.50	$26.79	$26.79	1,296,409
2018-12-17	$26.85	$26.99	$26.28	$26.41	$26.41	915,948
2018-12-14	$26.86	$27.09	$26.66	$26.86	$26.86	1,294,603
2018-12-13	$27.23	$27.38	$26.77	$27.05	$27.05	1,242,439
2018-12-12	$27.50	$27.60	$27.17	$27.18	$27.18	889,765
2018-12-11	$27.78	$27.85	$27.19	$27.24	$27.24	859,094
2018-12-10	$27.77	$28.00	$27.34	$27.57	$27.57	1,192,022
2018-12-07	$27.62	$28.11	$27.62	$27.74	$27.74	1,597,408
2018-12-06	$27.44	$27.82	$27.22	$27.75	$27.75	1,537,394
2018-12-04	$28.15	$28.49	$27.88	$27.94	$27.94	961,679
2018-12-03	$28.71	$28.88	$28.17	$28.39	$28.39	840,750
2018-11-30	$28.45	$28.73	$28.41	$28.62	$28.62	2,792,642
2018-11-29	$28.27	$28.70	$28.27	$28.38	$28.38	759,755
2018-11-28	$27.91	$28.53	$27.64	$28.45	$28.45	1,048,945
2018-11-27	$28.08	$28.23	$27.79	$27.87	$27.87	936,863
2018-11-26	$28.16	$28.36	$28.00	$28.16	$28.16	714,815
2018-11-23	$27.80	$28.17	$27.65	$28.00	$28.00	358,234
2018-11-21	$27.97	$28.33	$27.69	$28.00	$28.00	823,599
2018-11-20	$28.04	$28.12	$27.81	$27.92	$27.92	1,199,300
2018-11-19	$28.25	$28.43	$28.01	$28.25	$28.25	956,538
2018-11-16	$28.10	$28.35	$27.95	$28.26	$28.26	702,308
2018-11-15	$27.81	$28.32	$27.60	$28.30	$28.30	775,744
2018-11-14	$28.25	$28.31	$27.73	$27.89	$27.89	841,739
2018-11-13	$28.00	$28.36	$27.97	$28.15	$28.15	955,093
2018-11-12	$28.37	$28.43	$27.95	$28.01	$28.01	1,003,005
2018-11-09	$28.32	$28.56	$28.05	$28.35	$28.35	1,204,546
2018-11-08	$28.12	$28.42	$27.98	$28.35	$28.35	705,906
2018-11-07	$27.95	$28.35	$27.94	$28.16	$28.16	653,513
2018-11-06	$27.79	$28.03	$27.49	$27.88	$27.88	1,241,349
2018-11-05	$28.11	$28.41	$27.71	$27.83	$27.83	1,367,996
2018-11-02	$28.90	$29.00	$27.67	$28.03	$28.03	1,048,999
2018-11-01	$28.52	$29.00	$28.12	$28.69	$28.69	2,080,990
2018-10-31	$28.40	$28.88	$27.83	$28.37	$28.37	2,032,332
2018-10-30	$26.88	$27.75	$26.77	$27.64	$27.64	1,380,305
2018-10-29	$26.90	$27.20	$26.62	$26.77	$26.77	1,163,102
2018-10-26	$26.37	$26.87	$26.32	$26.70	$26.70	1,328,367
2018-10-25	$26.23	$26.86	$26.23	$26.57	$26.57	947,978
2018-10-24	$26.87	$27.07	$26.12	$26.16	$26.16	1,325,739
2018-10-23	$27.09	$27.29	$26.89	$26.96	$26.96	970,140
2018-10-22	$27.76	$27.93	$27.23	$27.40	$27.40	793,098
2018-10-19	$27.62	$27.93	$27.50	$27.71	$27.71	633,400
2018-10-18	$27.92	$28.02	$27.49	$27.62	$27.62	932,396
2018-10-17	$27.91	$28.41	$27.85	$28.05	$28.05	911,385
2018-10-16	$27.51	$28.09	$27.38	$27.92	$27.92	1,042,754
2018-10-15	$27.19	$27.60	$27.19	$27.36	$27.36	719,582
2018-10-12	$27.63	$27.73	$26.82	$27.20	$27.20	1,150,538
2018-10-11	$28.05	$28.14	$27.32	$27.32	$27.32	1,264,684
2018-10-10	$28.79	$28.90	$28.07	$28.09	$28.09	1,198,928
2018-10-09	$28.80	$29.03	$28.72	$28.87	$28.87	855,478
2018-10-08	$28.76	$29.07	$28.69	$28.85	$28.85	632,942
2018-10-05	$28.99	$29.07	$28.70	$28.71	$28.71	825,529
2018-10-04	$29.22	$29.33	$28.73	$28.94	$28.94	1,001,058
2018-10-03	$29.61	$30.00	$29.27	$29.29	$29.29	1,148,088
2018-10-02	$29.27	$29.47	$29.18	$29.44	$29.44	775,907
2018-10-01	$29.84	$30.00	$29.26	$29.31	$29.31	577,162
2018-09-28	$29.45	$29.86	$29.40	$29.81	$29.81	1,262,920
2018-09-27	$29.63	$29.87	$29.54	$29.59	$29.59	723,135
2018-09-26	$29.75	$29.79	$29.39	$29.53	$29.53	1,205,692
2018-09-25	$29.89	$30.03	$29.64	$29.65	$29.65	740,382
2018-09-24	$30.15	$30.19	$29.84	$29.91	$29.91	1,045,531
2018-09-21	$30.10	$30.46	$30.00	$30.20	$30.20	2,415,466
2018-09-20	$30.26	$30.36	$30.17	$30.22	$30.22	1,305,750
2018-09-19	$30.23	$30.35	$30.11	$30.15	$30.15	1,046,251
2018-09-18	$30.27	$30.34	$30.10	$30.24	$30.24	1,241,686
2018-09-17	$30.45	$30.45	$29.96	$30.18	$30.18	1,833,176
2018-09-14	$30.40	$30.55	$30.34	$30.40	$30.40	1,583,636
2018-09-13	$30.03	$30.51	$30.02	$30.35	$30.35	1,033,015
2018-09-12	$30.17	$30.21	$29.95	$30.00	$30.00	798,280
2018-09-11	$30.03	$30.35	$29.94	$30.23	$30.23	890,562
2018-09-10	$30.36	$30.36	$29.95	$30.08	$30.08	484,679
2018-09-07	$30.37	$30.58	$30.13	$30.28	$30.28	671,934
2018-09-06	$30.55	$30.72	$30.35	$30.36	$30.36	1,376,656
2018-09-05	$30.55	$30.73	$30.47	$30.59	$30.59	1,337,901
2018-09-04	$30.50	$30.79	$30.45	$30.59	$30.59	999,587
2018-08-31	$30.61	$30.66	$30.36	$30.57	$30.57	1,257,669
2018-08-30	$30.83	$30.88	$30.49	$30.60	$30.60	1,160,449
2018-08-29	$30.93	$31.09	$30.80	$30.87	$30.87	512,868
2018-08-28	$31.27	$31.32	$30.89	$30.89	$30.89	541,861
2018-08-27	$30.87	$31.22	$30.87	$31.14	$31.14	751,891
2018-08-24	$30.53	$30.99	$30.53	$30.87	$30.87	715,475
2018-08-23	$30.34	$30.60	$30.27	$30.58	$30.58	528,649
2018-08-22	$30.68	$30.68	$30.26	$30.33	$30.33	654,541
2018-08-21	$30.44	$30.80	$30.44	$30.73	$30.73	774,548
2018-08-20	$30.69	$30.96	$30.53	$30.54	$30.54	532,079
2018-08-17	$30.40	$30.72	$30.40	$30.63	$30.63	732,694
2018-08-16	$30.33	$30.67	$30.15	$30.45	$30.45	774,625
2018-08-15	$30.13	$30.58	$30.13	$30.26	$30.26	651,645
2018-08-14	$30.10	$30.39	$29.97	$30.27	$30.27	879,564
2018-08-13	$30.14	$30.54	$30.04	$30.10	$30.10	580,893
2018-08-10	$30.17	$30.26	$29.96	$30.22	$30.22	796,200
2018-08-09	$30.19	$30.43	$30.14	$30.34	$30.34	653,587
2018-08-08	$30.27	$30.41	$29.96	$30.30	$30.30	676,987
2018-08-07	$30.14	$30.34	$29.93	$30.21	$30.21	983,310
2018-08-06	$30.07	$30.24	$29.85	$30.11	$30.11	785,927
2018-08-03	$30.05	$30.52	$29.63	$29.96	$29.96	968,485
2018-08-02	$30.00	$30.42	$29.85	$30.04	$30.04	1,884,659
2018-08-01	$30.26	$30.97	$29.65	$30.06	$30.06	1,990,494
2018-07-31	$30.47	$30.70	$30.17	$30.56	$30.56	1,868,988
2018-07-30	$30.22	$30.59	$29.73	$30.34	$30.34	1,295,782
2018-07-27	$30.04	$30.33	$29.90	$30.14	$30.14	1,315,374
2018-07-26	$29.59	$30.08	$29.39	$30.00	$30.00	1,419,519
2018-07-25	$29.15	$29.51	$28.99	$29.50	$29.50	1,700,688
2018-07-24	$29.17	$29.25	$28.90	$29.13	$29.13	1,916,722
2018-07-23	$28.99	$29.10	$28.77	$29.04	$29.04	515,647
2018-07-20	$29.04	$29.29	$28.80	$29.05	$29.05	1,466,901
2018-07-19	$28.87	$29.04	$28.65	$29.01	$29.01	1,000,979
2018-07-18	$28.46	$29.02	$28.40	$28.95	$28.95	1,288,539
2018-07-17	$28.53	$28.71	$28.33	$28.36	$28.36	1,008,437
2018-07-16	$28.45	$28.73	$28.23	$28.53	$28.53	1,141,387
2018-07-13	$28.18	$28.46	$28.08	$28.43	$28.43	1,642,369
2018-07-12	$28.18	$28.26	$27.89	$28.08	$28.08	1,873,982
2018-07-11	$28.06	$28.22	$27.82	$28.04	$28.04	1,988,892
2018-07-10	$28.00	$28.25	$27.86	$28.24	$28.24	1,783,995
2018-07-09	$27.25	$27.96	$26.95	$27.89	$27.89	1,858,013
2018-07-06	$26.98	$27.30	$26.68	$27.28	$27.28	1,482,625
2018-07-05	$26.96	$26.99	$26.66	$26.93	$26.93	926,234
2018-07-03	$26.65	$26.92	$26.65	$26.76	$26.76	537,300
2018-07-02	$26.25	$26.64	$26.25	$26.63	$26.63	1,249,437
2018-06-29	$26.50	$26.83	$26.44	$26.46	$26.46	1,529,759
2018-06-28	$26.16	$26.57	$26.16	$26.42	$26.42	1,848,320
2018-06-27	$26.48	$26.60	$26.26	$26.27	$26.27	2,012,651
2018-06-26	$26.59	$26.73	$26.17	$26.41	$26.41	1,980,334
2018-06-25	$26.55	$26.81	$26.35	$26.61	$26.61	1,770,515
2018-06-22	$26.54	$26.74	$26.25	$26.48	$26.48	2,913,548
2018-06-21	$27.39	$28.10	$26.00	$26.36	$26.36	1,699,879
2018-06-20	$80.70	$81.44	$80.40	$81.05	$27.02	1,402,053
2018-06-19	$80.41	$81.18	$80.25	$80.72	$26.91	2,134,293
2018-06-18	$79.91	$80.51	$79.35	$80.38	$26.79	2,198,811
2018-06-15	$80.87	$82.04	$80.20	$80.51	$26.84	3,377,214
2018-06-14	$82.56	$82.56	$80.94	$81.13	$27.04	2,595,654
2018-06-13	$83.25	$83.62	$82.54	$82.55	$27.52	1,155,960
2018-06-12	$83.90	$83.90	$82.76	$83.14	$27.71	2,174,133
2018-06-11	$84.14	$84.14	$82.94	$83.48	$27.83	1,540,767
2018-06-08	$81.85	$84.36	$81.75	$84.29	$28.10	2,297,409
2018-06-07	$81.55	$81.93	$81.31	$81.64	$27.21	2,431,674
2018-06-06	$81.26	$81.86	$80.51	$81.60	$27.20	4,060,635
2018-06-05	$80.70	$81.58	$80.25	$81.08	$27.03	3,087,003
2018-06-04	$80.00	$81.14	$79.82	$80.70	$26.90	2,211,069
2018-06-01	$79.06	$80.08	$78.66	$79.83	$26.61	2,347,548
2018-05-31	$79.00	$79.00	$78.11	$78.45	$26.15	3,772,137
2018-05-30	$78.54	$79.55	$78.30	$79.09	$26.36	1,523,586
2018-05-29	$78.54	$78.62	$77.86	$78.00	$26.00	1,545,312
2018-05-25	$78.55	$79.88	$78.50	$79.01	$26.34	1,388,421
2018-05-24	$78.69	$78.79	$77.86	$78.58	$26.19	1,750,347
2018-05-23	$79.52	$79.61	$78.60	$78.74	$26.25	834,312
2018-05-22	$79.46	$79.99	$79.26	$79.65	$26.55	913,920
2018-05-21	$78.99	$79.69	$78.18	$79.60	$26.53	1,282,899
2018-05-18	$78.51	$78.80	$78.19	$78.67	$26.22	1,310,514
2018-05-17	$79.03	$79.38	$78.47	$78.82	$26.27	1,321,197
2018-05-16	$78.24	$79.35	$78.13	$78.76	$26.25	1,489,191
2018-05-15	$78.44	$79.14	$77.79	$78.14	$26.05	2,710,791
2018-05-14	$79.94	$80.02	$78.76	$79.17	$26.39	1,938,351
2018-05-11	$79.50	$79.97	$79.45	$79.65	$26.55	1,544,172
2018-05-10	$79.59	$80.06	$79.14	$79.57	$26.52	1,199,040
2018-05-09	$79.79	$79.85	$79.25	$79.38	$26.46	1,774,338
2018-05-08	$79.22	$80.36	$78.65	$79.99	$26.66	1,998,258
2018-05-07	$79.53	$80.30	$78.54	$79.13	$26.38	3,374,364
2018-05-04	$78.05	$79.48	$77.79	$78.83	$26.28	2,400,741
2018-05-03	$78.63	$79.31	$77.12	$77.95	$25.98	3,709,317
2018-05-02	$81.34	$82.51	$77.47	$78.93	$26.31	4,140,309
2018-05-01	$80.08	$80.88	$79.30	$80.63	$26.88	2,234,601
2018-04-30	$81.53	$81.88	$80.10	$80.13	$26.71	2,002,218
2018-04-27	$81.51	$82.17	$81.34	$81.68	$27.23	1,039,167
2018-04-26	$80.60	$81.58	$80.28	$81.33	$27.11	1,214,634
2018-04-25	$81.01	$81.48	$80.24	$80.62	$26.87	1,190,970
2018-04-24	$80.87	$81.82	$80.51	$80.86	$26.95	1,652,406
2018-04-23	$81.33	$81.86	$80.77	$81.12	$27.04	1,209,588
2018-04-20	$80.70	$81.53	$80.45	$81.05	$27.02	1,444,410
2018-04-19	$80.38	$81.09	$80.26	$80.58	$26.86	1,396,296
2018-04-18	$81.85	$82.06	$80.42	$80.49	$26.83	2,060,826
2018-04-17	$82.22	$82.59	$81.09	$81.69	$27.23	1,641,687
2018-04-16	$81.21	$82.37	$80.98	$82.14	$27.38	1,406,103
2018-04-13	$80.90	$82.32	$80.58	$80.92	$26.97	1,741,848
2018-04-12	$80.34	$81.39	$80.33	$80.95	$26.98	1,840,209
2018-04-11	$78.62	$80.26	$78.20	$79.79	$26.60	2,295,744
2018-04-10	$80.83	$80.90	$78.62	$78.77	$26.26	3,565,584
2018-04-09	$81.70	$82.45	$80.01	$80.37	$26.79	4,588,131
2018-04-06	$85.99	$86.78	$85.05	$85.41	$28.47	1,114,182
2018-04-05	$86.64	$86.78	$86.00	$86.40	$28.80	888,381
2018-04-04	$85.11	$86.64	$84.79	$86.52	$28.84	1,227,285
2018-04-03	$85.69	$86.29	$85.23	$86.00	$28.67	1,282,959
2018-04-02	$85.57	$86.07	$84.56	$85.20	$28.40	1,854,393
2018-03-29	$86.00	$86.30	$84.83	$85.59	$28.53	3,272,916
2018-03-28	$84.69	$86.17	$83.58	$85.80	$28.60	1,616,484
2018-03-27	$84.28	$85.66	$83.80	$84.47	$28.16	2,432,676
2018-03-26	$84.03	$84.34	$83.16	$84.29	$28.10	2,001,726
2018-03-23	$84.19	$85.44	$83.35	$83.41	$27.80	2,728,998
2018-03-22	$85.94	$86.22	$84.28	$84.36	$28.12	2,151,525
2018-03-21	$86.18	$86.78	$85.60	$85.82	$28.61	1,846,827
2018-03-20	$85.80	$86.84	$85.43	$85.94	$28.65	1,727,535
2018-03-19	$84.92	$85.53	$84.17	$85.40	$28.47	1,931,958
2018-03-16	$84.51	$85.76	$84.41	$85.04	$28.35	2,920,248
2018-03-15	$84.77	$84.77	$83.86	$84.27	$28.09	3,137,262
2018-03-14	$85.86	$85.86	$84.23	$84.41	$28.14	3,189,474
2018-03-13	$85.68	$85.94	$84.80	$85.43	$28.48	3,000,138
2018-03-12	$88.55	$89.54	$84.73	$85.15	$28.38	6,786,330
2018-03-09	$88.74	$88.80	$87.75	$88.07	$29.36	8,574,420
2018-03-08	$89.75	$89.94	$88.50	$88.72	$29.57	2,159,367
2018-03-07	$89.61	$89.99	$88.09	$89.66	$29.89	1,423,302
2018-03-06	$89.08	$90.27	$87.72	$90.05	$30.02	2,110,260
2018-03-05	$86.30	$89.54	$86.17	$89.14	$29.71	3,101,463
2018-03-02	$85.62	$86.52	$85.62	$86.14	$28.71	1,798,980
2018-03-01	$87.97	$88.49	$86.16	$86.25	$28.75	1,731,717
2018-02-28	$89.36	$89.82	$88.09	$88.24	$29.41	1,784,736
2018-02-27	$88.83	$89.50	$88.05	$89.04	$29.68	1,583,205
2018-02-26	$88.47	$89.10	$87.44	$88.59	$29.53	1,614,957
2018-02-23	$87.88	$89.20	$87.62	$87.98	$29.33	873,789
2018-02-22	$88.81	$89.21	$87.01	$87.94	$29.31	1,793,577
2018-02-21	$89.09	$89.93	$88.03	$88.82	$29.61	1,505,463
2018-02-20	$89.35	$89.43	$87.15	$88.71	$29.57	2,379,957
2018-02-16	$89.46	$90.25	$86.89	$89.86	$29.95	1,014,627
2018-02-15	$90.45	$91.02	$86.20	$89.85	$29.95	1,785,708
2018-02-14	$87.89	$90.07	$86.83	$90.04	$30.01	2,071,332
2018-02-13	$87.00	$87.63	$85.55	$87.42	$29.14	1,860,534
2018-02-12	$87.28	$87.97	$85.92	$86.91	$28.97	1,371,954
2018-02-09	$86.55	$87.52	$85.35	$86.88	$28.96	1,552,026
2018-02-08	$87.95	$88.01	$85.97	$86.01	$28.67	1,736,643
2018-02-07	$86.72	$88.64	$86.15	$87.98	$29.33	2,216,862
2018-02-06	$86.47	$87.85	$86.06	$86.85	$28.95	2,059,986
2018-02-05	$90.38	$90.98	$87.46	$87.60	$29.20	1,093,818
2018-02-02	$91.23	$91.99	$90.63	$90.95	$30.32	936,312
2018-02-01	$90.50	$91.82	$90.40	$91.24	$30.41	1,675,830
2018-01-31	$90.87	$91.40	$90.47	$90.94	$30.31	1,905,075
2018-01-30	$91.09	$92.12	$90.51	$90.85	$30.28	1,221,603
2018-01-29	$91.73	$92.34	$90.95	$91.30	$30.43	1,156,851
2018-01-26	$92.81	$92.85	$91.68	$92.10	$30.70	1,341,138
2018-01-25	$93.27	$93.34	$92.15	$92.37	$30.79	929,811
2018-01-24	$93.37	$94.06	$92.95	$93.41	$31.14	1,027,425
2018-01-23	$92.51	$93.61	$90.80	$93.38	$31.13	1,510,536
2018-01-22	$91.38	$94.78	$91.32	$92.75	$30.92	1,938,423
2018-01-19	$90.01	$91.31	$89.71	$91.15	$30.38	1,385,211
2018-01-18	$91.22	$92.03	$89.65	$89.92	$29.97	1,394,355
2018-01-17	$91.85	$92.04	$89.91	$90.99	$30.33	2,102,010
2018-01-16	$90.66	$91.95	$90.60	$91.38	$30.46	1,938,738
2018-01-12	$89.18	$90.78	$88.92	$90.69	$30.23	2,141,244
2018-01-11	$86.59	$89.26	$86.58	$88.87	$29.62	2,748,468
2018-01-10	$87.15	$87.32	$86.67	$86.75	$28.92	1,373,598
2018-01-09	$88.21	$88.70	$87.22	$87.23	$29.08	1,293,570
2018-01-08	$88.41	$88.74	$87.65	$88.37	$29.46	1,371,777
2018-01-05	$88.99	$89.61	$87.93	$88.36	$29.45	1,248,210
2018-01-04	$88.39	$89.52	$87.21	$88.71	$29.57	1,670,955
2018-01-03	$88.40	$90.05	$87.33	$88.38	$29.46	1,882,830
2018-01-02	$91.21	$91.26	$88.15	$88.30	$29.43	1,310,763
2017-12-29	$90.99	$91.24	$90.68	$90.77	$30.26	1,163,532
2017-12-28	$90.56	$90.97	$89.83	$90.85	$30.28	829,722
2017-12-27	$90.26	$90.90	$89.87	$90.48	$30.16	1,104,315
2017-12-26	$89.53	$90.98	$89.53	$90.27	$30.09	767,949
2017-12-22	$89.50	$90.23	$89.40	$89.71	$29.90	864,786
2017-12-21	$89.58	$89.96	$89.30	$89.50	$29.83	1,194,966
2017-12-20	$90.77	$91.21	$89.46	$89.55	$29.85	1,180,164
2017-12-19	$91.33	$91.65	$90.33	$90.52	$30.17	1,222,764
2017-12-18	$92.18	$92.56	$91.25	$91.37	$30.46	1,132,275
2017-12-15	$89.71	$92.31	$89.71	$92.01	$30.67	2,858,040
2017-12-14	$90.53	$90.85	$89.54	$89.80	$29.93	1,821,294
2017-12-13	$92.44	$92.44	$90.25	$90.50	$30.17	1,668,540
2017-12-12	$92.42	$92.48	$91.09	$92.25	$30.75	1,101,321
2017-12-11	$91.73	$92.63	$91.46	$92.57	$30.86	1,420,218
2017-12-08	$92.26	$92.49	$91.48	$92.01	$30.67	986,811
2017-12-07	$92.53	$92.90	$91.65	$91.85	$30.62	1,069,746
2017-12-06	$92.48	$93.20	$92.17	$92.86	$30.95	1,162,425
2017-12-05	$93.93	$94.09	$92.37	$92.71	$30.90	1,284,003
2017-12-04	$95.19	$95.19	$93.55	$93.63	$31.21	1,361,721
2017-12-01	$94.63	$95.40	$93.86	$94.86	$31.62	1,891,008
2017-11-30	$96.22	$96.31	$93.71	$94.69	$31.56	4,425,876
2017-11-29	$96.77	$97.03	$95.77	$96.23	$32.08	1,414,062
2017-11-28	$96.25	$96.92	$96.14	$96.68	$32.23	821,241
2017-11-27	$95.62	$96.42	$95.48	$96.28	$32.09	933,612
2017-11-24	$95.90	$95.90	$95.08	$95.66	$31.89	593,571
2017-11-22	$97.00	$97.12	$95.47	$95.60	$31.87	1,099,569
2017-11-21	$96.00	$97.09	$95.80	$97.01	$32.34	1,574,886
2017-11-20	$95.96	$96.44	$95.03	$95.80	$31.93	1,271,850
2017-11-17	$95.28	$96.08	$95.15	$95.96	$31.99	1,013,379
2017-11-16	$96.61	$96.69	$95.52	$95.69	$31.90	1,526,148
2017-11-15	$95.27	$96.62	$94.50	$96.46	$32.15	1,663,503
2017-11-14	$95.72	$96.15	$95.26	$95.56	$31.85	1,104,237
2017-11-13	$94.88	$96.04	$94.67	$95.70	$31.90	1,657,761
2017-11-10	$95.89	$95.99	$94.39	$95.35	$31.78	1,333,089
2017-11-09	$94.93	$96.14	$94.47	$95.91	$31.97	1,055,832
2017-11-08	$95.41	$95.90	$94.89	$95.45	$31.82	1,415,268
2017-11-07	$95.86	$96.56	$95.20	$95.60	$31.87	1,376,817
2017-11-06	$94.49	$95.65	$94.02	$95.55	$31.85	1,233,618
2017-11-03	$95.09	$95.77	$94.02	$94.50	$31.50	2,409,912
2017-11-02	$98.13	$99.31	$94.84	$95.38	$31.79	3,230,310
2017-11-01	$99.90	$99.90	$97.78	$97.85	$32.62	1,565,316
2017-10-31	$99.77	$100.29	$99.47	$99.64	$33.21	3,266,250
2017-10-30	$99.52	$100.10	$99.38	$99.83	$33.28	1,555,983
2017-10-27	$100.63	$100.85	$99.38	$99.71	$33.24	1,850,682
2017-10-26	$100.96	$101.53	$97.91	$100.61	$33.54	3,412,293
2017-10-25	$101.68	$102.43	$100.99	$102.11	$34.04	2,146,830
2017-10-24	$102.45	$102.58	$101.84	$101.93	$33.98	1,316,193
2017-10-23	$101.95	$102.60	$101.66	$102.38	$34.13	1,042,887
2017-10-20	$101.50	$102.26	$101.31	$102.15	$34.05	1,512,558
2017-10-19	$99.85	$101.27	$99.72	$101.16	$33.72	1,281,111
2017-10-18	$99.72	$100.51	$99.24	$100.30	$33.43	1,129,785
2017-10-17	$99.19	$99.70	$98.80	$99.59	$33.20	839,529
2017-10-16	$98.66	$99.40	$98.37	$98.92	$32.97	1,261,641
2017-10-13	$98.30	$99.33	$96.81	$98.34	$32.78	2,416,968
2017-10-12	$98.86	$98.95	$98.30	$98.55	$32.85	1,103,010
2017-10-11	$98.84	$98.92	$98.16	$98.59	$32.86	804,342
2017-10-10	$99.80	$100.10	$98.98	$99.15	$33.05	828,852
2017-10-09	$99.84	$100.06	$99.35	$99.51	$33.17	542,721
2017-10-06	$100.31	$100.91	$99.71	$99.94	$33.31	1,470,963
2017-10-05	$99.49	$100.63	$99.35	$100.30	$33.43	857,493
2017-10-04	$99.95	$99.95	$99.24	$99.69	$33.23	1,431,846
2017-10-03	$99.94	$100.69	$99.70	$100.08	$33.36	1,291,365
2017-10-02	$98.72	$100.06	$98.39	$99.98	$33.33	1,697,205
2017-09-29	$99.11	$99.35	$98.34	$98.50	$32.83	2,333,433
2017-09-28	$98.89	$99.01	$98.12	$98.96	$32.99	1,047,333
2017-09-27	$98.58	$99.07	$98.21	$98.73	$32.91	1,720,653
2017-09-26	$98.09	$98.29	$96.99	$98.13	$32.71	1,042,500
2017-09-25	$97.96	$98.50	$97.00	$98.04	$32.68	1,093,200
2017-09-22	$97.62	$98.38	$97.62	$98.10	$32.70	865,995
2017-09-21	$96.19	$98.12	$96.18	$98.09	$32.70	1,090,221
2017-09-20	$96.18	$96.90	$95.51	$96.63	$32.21	1,142,571
2017-09-19	$96.91	$97.20	$96.33	$96.39	$32.13	1,254,420
2017-09-18	$96.72	$97.03	$96.31	$96.87	$32.29	1,301,634
2017-09-15	$96.55	$97.34	$96.10	$96.41	$32.14	2,789,412
2017-09-14	$97.94	$98.14	$96.15	$96.48	$32.16	1,479,153
2017-09-13	$97.64	$98.16	$96.89	$97.99	$32.66	1,497,543
2017-09-12	$97.18	$97.89	$96.69	$97.69	$32.56	1,587,438
2017-09-11	$95.78	$98.21	$95.50	$96.91	$32.30	2,601,918
2017-09-08	$91.17	$94.75	$90.63	$94.32	$31.44	5,726,160
2017-09-07	$94.91	$94.91	$90.52	$91.53	$30.51	3,401,022
2017-09-06	$94.85	$95.49	$94.06	$94.73	$31.58	2,882,154
2017-09-05	$97.29	$97.35	$94.73	$95.14	$31.71	4,340,136
2017-09-01	$97.50	$97.84	$96.99	$97.64	$32.55	2,062,368
2017-08-31	$96.66	$97.48	$96.36	$97.34	$32.45	2,063,790
2017-08-30	$95.93	$97.24	$95.87	$96.65	$32.22	1,467,399
2017-08-29	$96.19	$96.69	$96.12	$96.40	$32.13	1,430,565
2017-08-28	$97.15	$97.29	$95.87	$96.36	$32.12	2,432,790
2017-08-25	$96.79	$97.56	$96.79	$97.41	$32.47	1,342,113
2017-08-24	$97.21	$97.22	$96.39	$96.70	$32.23	2,123,028
2017-08-23	$96.91	$97.59	$96.71	$97.00	$32.33	892,803
2017-08-22	$96.53	$97.11	$96.34	$97.01	$32.34	1,645,812
2017-08-21	$96.17	$96.77	$95.92	$96.43	$32.14	935,697
2017-08-18	$96.00	$96.29	$95.68	$96.17	$32.06	1,021,110
2017-08-17	$96.64	$96.74	$96.17	$96.38	$32.13	1,102,008
2017-08-16	$96.92	$97.37	$96.30	$96.66	$32.22	958,086
2017-08-15	$96.57	$97.25	$96.52	$96.92	$32.31	1,093,722
2017-08-14	$97.31	$97.31	$96.31	$96.66	$32.22	1,124,502
2017-08-11	$96.52	$97.16	$96.04	$96.14	$32.05	789,978
2017-08-10	$96.77	$96.97	$96.29	$96.53	$32.18	980,865
2017-08-09	$96.94	$97.39	$96.69	$96.94	$32.31	1,175,922
2017-08-08	$97.12	$97.46	$97.00	$97.26	$32.42	720,342
2017-08-07	$98.34	$98.34	$97.03	$97.27	$32.42	1,130,649
2017-08-04	$98.10	$98.19	$97.33	$98.05	$32.68	1,119,711
2017-08-03	$98.06	$98.42	$97.35	$97.70	$32.57	1,153,305
2017-08-02	$97.71	$98.21	$97.31	$97.88	$32.63	885,744
2017-08-01	$97.38	$97.81	$96.79	$97.59	$32.53	968,655
2017-07-31	$95.96	$97.36	$95.80	$97.26	$32.42	1,203,039
2017-07-28	$94.43	$96.08	$94.31	$95.91	$31.97	1,446,375
2017-07-27	$99.15	$99.15	$93.67	$94.61	$31.54	3,529,500
2017-07-26	$99.47	$99.47	$98.36	$99.03	$33.01	1,527,975
2017-07-25	$99.06	$99.26	$98.40	$99.12	$33.04	2,441,781
2017-07-24	$98.68	$98.83	$98.15	$98.49	$32.83	1,941,777
2017-07-21	$98.00	$98.55	$97.69	$98.50	$32.83	715,230
2017-07-20	$97.68	$98.03	$97.17	$97.99	$32.66	932,922
2017-07-19	$96.77	$97.61	$96.77	$97.45	$32.48	760,848
2017-07-18	$96.48	$97.00	$96.18	$96.79	$32.26	1,061,835
2017-07-17	$96.18	$97.11	$95.81	$96.54	$32.18	1,097,337
2017-07-14	$95.93	$96.46	$95.04	$96.16	$32.05	1,049,124
2017-07-13	$96.37	$96.83	$96.00	$96.30	$32.10	1,174,107
2017-07-12	$96.14	$96.38	$95.68	$96.17	$32.06	1,141,506
2017-07-11	$95.71	$96.01	$95.53	$95.80	$31.93	1,360,122
2017-07-10	$95.09	$95.71	$95.09	$95.47	$31.82	1,476,282
2017-07-07	$94.30	$95.32	$94.22	$95.23	$31.74	1,162,884
2017-07-06	$94.62	$95.15	$94.11	$94.21	$31.40	1,245,900
2017-07-05	$94.75	$95.54	$94.25	$95.21	$31.74	1,229,418
2017-07-03	$93.78	$95.50	$93.31	$94.68	$31.56	811,080
2017-06-30	$94.22	$94.63	$92.34	$93.29	$31.10	1,559,892
2017-06-29	$94.57	$94.59	$93.81	$94.17	$31.39	1,817,997
2017-06-28	$93.52	$94.56	$93.11	$94.34	$31.45	1,495,692
2017-06-27	$92.88	$93.62	$92.34	$92.98	$30.99	1,197,450
2017-06-26	$92.84	$93.48	$92.67	$92.90	$30.97	1,347,768
2017-06-23	$93.31	$93.61	$92.59	$92.94	$30.98	2,792,550
2017-06-22	$94.29	$94.72	$92.98	$93.04	$31.01	975,846
2017-06-21	$94.83	$95.28	$93.95	$94.32	$31.44	1,526,061
2017-06-20	$94.82	$94.99	$94.40	$94.52	$31.51	1,633,419
2017-06-19	$94.68	$95.31	$94.59	$94.70	$31.57	1,730,961
2017-06-16	$94.28	$94.86	$93.87	$94.43	$31.48	2,592,747
2017-06-15	$94.00	$94.71	$93.61	$94.31	$31.44	1,404,327
2017-06-14	$93.99	$94.29	$93.71	$94.25	$31.42	1,570,587
2017-06-13	$93.46	$94.12	$93.29	$93.91	$31.30	3,034,452
2017-06-12	$93.29	$93.77	$92.48	$93.46	$31.15	3,509,088
2017-06-09	$92.44	$93.02	$92.00	$92.80	$30.93	10,775,013
2017-06-08	$94.81	$95.37	$94.21	$94.76	$31.59	1,673,019
2017-06-07	$96.94	$97.35	$94.57	$95.04	$31.68	1,655,808
2017-06-06	$98.09	$98.51	$96.82	$97.14	$32.38	1,005,219
2017-06-05	$98.59	$99.13	$98.10	$98.33	$32.78	2,004,804
2017-06-02	$98.10	$99.21	$98.10	$98.79	$32.93	1,186,440
2017-06-01	$97.76	$98.26	$96.50	$98.23	$32.74	1,629,885
2017-05-31	$95.14	$97.27	$94.53	$97.25	$32.42	2,572,998
2017-05-30	$95.22	$95.22	$94.47	$94.98	$31.66	1,094,943
2017-05-26	$95.00	$95.57	$94.82	$95.55	$31.85	533,679
2017-05-25	$95.01	$95.34	$94.70	$95.04	$31.68	1,005,198
2017-05-24	$94.85	$95.52	$94.73	$95.06	$31.69	865,515
2017-05-23	$94.35	$94.87	$94.08	$94.79	$31.60	1,240,932
2017-05-22	$94.89	$95.60	$93.05	$94.51	$31.50	1,056,558
2017-05-19	$95.16	$95.51	$94.61	$94.78	$31.59	701,817
2017-05-18	$94.08	$95.83	$94.04	$95.26	$31.75	1,196,418
2017-05-17	$94.65	$95.00	$93.82	$94.43	$31.48	910,410
2017-05-16	$95.37	$95.59	$94.77	$95.30	$31.77	779,952
2017-05-15	$95.20	$95.96	$95.20	$95.68	$31.89	591,843
2017-05-12	$94.99	$95.50	$94.92	$95.19	$31.73	593,067
2017-05-11	$95.33	$95.48	$94.49	$95.32	$31.77	750,477
2017-05-10	$95.35	$96.09	$95.21	$95.47	$31.82	891,735
2017-05-09	$96.44	$96.57	$95.13	$95.37	$31.79	727,155
2017-05-08	$97.10	$97.51	$96.24	$96.26	$32.09	836,481
2017-05-05	$97.25	$97.25	$96.71	$97.22	$32.41	721,422
2017-05-04	$96.79	$97.31	$96.67	$97.19	$32.40	630,573
2017-05-03	$96.16	$96.89	$96.07	$96.62	$32.21	843,153
2017-05-02	$96.93	$97.22	$96.17	$96.49	$32.16	697,137
2017-05-01	$97.23	$97.36	$96.52	$96.99	$32.33	663,456
2017-04-28	$98.11	$98.11	$96.89	$96.97	$32.32	1,022,652
2017-04-27	$97.59	$98.10	$97.19	$97.82	$32.61	963,267
2017-04-26	$97.00	$99.11	$96.58	$97.51	$32.50	1,279,764
2017-04-25	$95.82	$96.99	$95.43	$96.51	$32.17	1,106,439
2017-04-24	$95.64	$96.03	$95.32	$95.62	$31.87	516,324
2017-04-21	$95.14	$95.40	$94.90	$94.99	$31.66	623,961
2017-04-20	$95.29	$95.55	$94.53	$95.13	$31.71	897,591
2017-04-19	$94.99	$95.44	$94.70	$95.15	$31.72	688,152
2017-04-18	$94.69	$95.40	$94.38	$94.73	$31.58	744,327
2017-04-17	$93.05	$94.84	$92.90	$94.73	$31.58	916,947
2017-04-13	$93.81	$94.00	$92.92	$93.07	$31.02	832,893
2017-04-12	$94.83	$94.95	$93.84	$93.92	$31.31	562,500
2017-04-11	$94.14	$94.85	$93.81	$94.73	$31.58	860,811
2017-04-10	$93.77	$94.26	$93.54	$94.25	$31.42	765,795
2017-04-07	$93.98	$94.10	$93.64	$93.77	$31.26	1,214,607
2017-04-06	$94.72	$94.89	$94.02	$94.38	$31.46	1,018,425
2017-04-05	$96.30	$96.46	$94.58	$94.76	$31.59	934,563
2017-04-04	$94.52	$95.76	$94.33	$95.66	$31.89	1,068,996
2017-04-03	$94.52	$95.62	$93.74	$94.19	$31.40	1,046,229
2017-03-31	$95.16	$95.47	$94.53	$94.77	$31.59	1,479,843
2017-03-30	$94.29	$95.39	$94.17	$95.29	$31.76	704,802
2017-03-29	$93.87	$94.94	$93.87	$94.43	$31.48	1,254,198
2017-03-28	$93.25	$94.51	$93.18	$94.23	$31.41	543,132
2017-03-27	$92.81	$93.41	$91.50	$93.29	$31.10	811,392
2017-03-24	$93.62	$94.41	$93.08	$93.21	$31.07	582,549
2017-03-23	$93.35	$94.34	$93.35	$93.67	$31.22	718,731
2017-03-22	$93.43	$94.12	$93.21	$93.63	$31.21	879,324
2017-03-21	$95.18	$95.21	$93.52	$93.61	$31.20	981,489
2017-03-20	$95.16	$95.74	$95.00	$95.20	$31.73	791,985
2017-03-17	$95.39	$95.87	$94.85	$95.60	$31.87	1,282,557
2017-03-16	$95.71	$96.05	$95.05	$95.50	$31.83	1,213,317
2017-03-15	$95.02	$95.78	$94.82	$95.64	$31.88	946,044
2017-03-14	$95.21	$95.32	$94.45	$95.08	$31.69	976,014
2017-03-13	$95.20	$95.57	$94.84	$95.29	$31.76	967,362
2017-03-10	$94.20	$95.15	$94.17	$95.09	$31.70	1,013,088
2017-03-09	$94.20	$94.59	$94.06	$94.20	$31.40	722,727
2017-03-08	$93.99	$94.45	$93.76	$93.94	$31.31	501,264
2017-03-07	$93.81	$94.92	$93.77	$93.98	$31.33	647,274
2017-03-06	$94.76	$94.76	$94.00	$94.08	$31.36	956,619
2017-03-03	$94.63	$94.94	$94.27	$94.66	$31.55	867,819
2017-03-02	$95.82	$95.86	$94.56	$94.60	$31.53	717,171
2017-03-01	$95.10	$95.97	$94.90	$95.73	$31.91	877,689
2017-02-28	$93.60	$94.67	$93.48	$94.57	$31.52	1,595,268
2017-02-27	$94.77	$94.85	$93.69	$94.10	$31.37	768,393
2017-02-24	$94.01	$94.72	$92.71	$94.54	$31.51	1,080,453
2017-02-23	$94.53	$94.76	$94.06	$94.56	$31.52	458,682
2017-02-22	$93.41	$94.49	$93.36	$94.17	$31.39	664,839
2017-02-21	$94.42	$94.42	$93.37	$93.65	$31.22	709,479
2017-02-17	$93.45	$94.02	$92.74	$94.02	$31.34	1,171,974
2017-02-16	$93.30	$94.08	$93.08	$94.04	$31.35	1,311,990
2017-02-15	$93.32	$93.41	$92.67	$93.09	$31.03	1,714,452
2017-02-14	$92.83	$93.76	$92.83	$93.00	$31.00	2,035,584
2017-02-13	$92.90	$93.56	$92.89	$93.21	$31.07	2,187,447
2017-02-10	$93.09	$93.34	$92.54	$92.99	$31.00	1,037,343
2017-02-09	$92.22	$93.78	$91.77	$92.86	$30.95	815,880
2017-02-08	$91.00	$92.46	$90.96	$92.01	$30.67	900,276
2017-02-07	$91.36	$91.86	$91.03	$91.30	$30.43	920,916
2017-02-06	$90.88	$91.36	$90.08	$91.16	$30.39	1,327,146
2017-02-03	$90.00	$90.84	$89.96	$90.64	$30.21	1,088,442
2017-02-02	$88.74	$90.64	$88.74	$89.94	$29.98	1,403,547
2017-02-01	$88.38	$89.10	$88.07	$89.05	$29.68	1,115,892
2017-01-31	$88.82	$89.00	$87.46	$88.35	$29.45	1,403,757
2017-01-30	$88.47	$88.57	$87.77	$88.42	$29.47	769,245
2017-01-27	$89.22	$89.22	$88.31	$88.97	$29.66	744,012
2017-01-26	$88.62	$89.02	$88.27	$89.00	$29.67	608,337
2017-01-25	$88.11	$88.99	$88.11	$88.68	$29.56	708,660
2017-01-24	$87.80	$88.37	$87.65	$88.14	$29.38	940,416
2017-01-23	$87.42	$88.15	$87.29	$87.68	$29.23	502,812
2017-01-20	$87.48	$88.15	$87.34	$87.49	$29.16	619,830
2017-01-19	$88.09	$88.09	$86.97	$87.68	$29.23	974,835
2017-01-18	$87.20	$88.09	$86.58	$88.07	$29.36	1,581,939
2017-01-17	$87.08	$87.56	$86.46	$86.75	$28.92	1,124,442
2017-01-13	$87.14	$87.87	$86.62	$87.02	$29.01	1,161,927
2017-01-12	$86.11	$87.24	$85.83	$87.15	$29.05	1,240,701
2017-01-11	$86.34	$86.70	$85.96	$86.36	$28.79	913,854
2017-01-10	$85.48	$86.59	$84.79	$86.31	$28.77	1,147,017
2017-01-09	$86.22	$86.22	$84.21	$85.22	$28.41	1,866,168
2017-01-06	$87.45	$87.45	$85.25	$86.47	$28.82	1,611,108
2017-01-05	$86.71	$86.71	$85.47	$85.62	$28.54	1,477,062
2017-01-04	$85.79	$87.25	$85.79	$86.50	$28.83	1,176,273
2017-01-03	$86.83	$87.43	$85.52	$85.89	$28.63	944,631
2016-12-30	$86.18	$86.45	$85.60	$86.29	$28.76	1,649,145
2016-12-29	$85.83	$86.43	$85.61	$86.09	$28.70	730,980
2016-12-28	$86.68	$86.86	$85.85	$86.00	$28.67	629,052
2016-12-27	$87.56	$87.56	$86.48	$86.70	$28.90	532,881
2016-12-23	$87.00	$87.69	$86.89	$87.25	$29.08	769,536
2016-12-22	$87.00	$87.16	$86.76	$87.09	$29.03	495,096
2016-12-21	$87.00	$87.27	$86.75	$87.09	$29.03	527,331
2016-12-20	$87.10	$87.55	$86.70	$87.13	$29.04	889,296
2016-12-19	$86.83	$87.85	$86.83	$87.10	$29.03	1,072,668
2016-12-16	$86.18	$87.33	$86.18	$86.83	$28.94	2,539,032
2016-12-15	$86.36	$87.23	$85.87	$86.63	$28.88	746,328
2016-12-14	$87.75	$87.90	$86.36	$86.45	$28.82	1,030,974
2016-12-13	$88.19	$88.41	$87.05	$87.38	$29.13	1,124,184
2016-12-12	$86.70	$88.09	$85.98	$87.91	$29.30	1,787,328
2016-12-09	$86.66	$86.87	$85.98	$86.19	$28.73	1,578,375
2016-12-08	$84.95	$86.84	$84.86	$86.25	$28.75	1,726,614
2016-12-07	$84.25	$84.92	$84.04	$84.88	$28.29	858,285
2016-12-06	$83.79	$84.47	$83.47	$84.44	$28.15	1,373,343
2016-12-05	$83.05	$83.96	$82.66	$83.95	$27.98	1,685,379
2016-12-02	$83.47	$83.59	$82.76	$83.09	$27.70	1,498,158
2016-12-01	$83.09	$83.72	$82.90	$83.30	$27.77	1,493,847
2016-11-30	$82.44	$83.26	$82.41	$82.72	$27.57	2,253,195
2016-11-29	$81.76	$82.46	$81.74	$82.39	$27.46	932,946
2016-11-28	$82.03	$82.22	$81.35	$81.62	$27.21	1,845,093
2016-11-25	$81.77	$82.17	$81.48	$82.14	$27.38	418,020
2016-11-23	$80.97	$81.65	$80.50	$81.61	$27.20	701,637
2016-11-22	$80.95	$81.66	$79.95	$80.96	$26.99	1,125,921
2016-11-21	$81.33	$81.79	$80.29	$80.89	$26.96	639,444
2016-11-18	$80.43	$81.16	$80.43	$80.85	$26.95	1,094,829
2016-11-17	$80.50	$80.80	$79.86	$80.60	$26.87	1,128,414
2016-11-16	$80.60	$80.91	$79.98	$80.40	$26.80	1,024,944
2016-11-15	$81.78	$82.00	$80.97	$81.10	$27.03	1,189,335
2016-11-14	$81.49	$81.87	$80.99	$81.38	$27.13	717,888
2016-11-11	$80.20	$81.26	$79.97	$81.12	$27.04	1,139,832
2016-11-10	$79.70	$80.16	$79.02	$80.01	$26.67	762,954
2016-11-09	$78.90	$79.28	$77.98	$79.22	$26.41	910,617
2016-11-08	$78.67	$79.31	$78.57	$78.82	$26.27	908,139
2016-11-07	$77.33	$78.59	$77.14	$78.51	$26.17	972,891
2016-11-04	$78.09	$78.13	$77.10	$77.18	$25.73	800,877
2016-11-03	$77.65	$78.32	$77.22	$77.83	$25.94	959,205
2016-11-02	$76.87	$77.56	$76.63	$77.30	$25.77	1,012,401
2016-11-01	$77.64	$77.82	$76.55	$77.05	$25.68	1,895,076
2016-10-31	$77.98	$78.05	$77.55	$77.97	$25.99	981,912
2016-10-28	$77.37	$77.84	$76.78	$77.47	$25.82	1,095,189
2016-10-27	$79.38	$79.38	$76.47	$77.03	$25.68	2,257,008
2016-10-26	$77.54	$79.06	$77.44	$78.90	$26.30	1,410,393
2016-10-25	$77.81	$78.11	$77.55	$77.84	$25.95	717,321
2016-10-24	$78.06	$78.06	$77.50	$77.80	$25.93	867,633
2016-10-21	$77.66	$77.85	$77.06	$77.62	$25.87	916,080
2016-10-20	$78.47	$78.86	$78.07	$78.09	$26.03	882,045
2016-10-19	$79.15	$79.34	$78.52	$78.85	$26.28	1,350,321
2016-10-18	$80.81	$81.02	$79.11	$79.30	$26.43	697,710
2016-10-17	$79.91	$80.22	$79.67	$79.94	$26.65	963,996
2016-10-14	$79.56	$80.08	$79.45	$79.92	$26.64	910,572
2016-10-13	$78.60	$79.16	$78.20	$79.04	$26.35	954,927
2016-10-12	$77.60	$78.79	$77.60	$78.64	$26.21	709,266
2016-10-11	$78.49	$78.58	$77.29	$77.51	$25.84	1,374,510
2016-10-10	$79.30	$79.47	$78.49	$78.49	$26.16	1,063,200
2016-10-07	$77.36	$79.48	$77.29	$79.22	$26.41	1,718,745
2016-10-06	$77.16	$77.43	$76.71	$77.04	$25.68	1,463,832
2016-10-05	$79.97	$80.00	$77.19	$77.30	$25.77	1,724,331
2016-10-04	$78.95	$79.56	$77.89	$79.44	$26.48	969,681
2016-10-03	$79.46	$79.59	$78.77	$78.92	$26.31	1,051,293
2016-09-30	$80.27	$80.27	$79.00	$79.26	$26.42	1,461,975
2016-09-29	$80.21	$80.61	$79.64	$79.78	$26.59	808,968
2016-09-28	$80.71	$80.71	$79.54	$80.54	$26.85	675,195
2016-09-27	$81.72	$85.16	$79.90	$80.26	$26.75	2,645,736
2016-09-26	$79.96	$79.96	$79.39	$79.46	$26.49	1,023,603
2016-09-23	$81.71	$81.71	$80.24	$80.29	$26.76	1,091,937
2016-09-22	$81.74	$82.00	$81.32	$81.69	$27.23	927,129
2016-09-21	$81.00	$81.89	$80.76	$81.56	$27.19	966,897
2016-09-20	$80.91	$81.01	$80.30	$80.98	$26.99	930,483
2016-09-19	$80.04	$80.79	$79.66	$80.47	$26.82	663,756
2016-09-16	$80.52	$80.52	$79.57	$79.95	$26.65	1,327,842
2016-09-15	$79.68	$80.87	$79.68	$80.74	$26.91	1,691,241
2016-09-14	$81.08	$81.33	$80.55	$80.65	$26.88	873,834
2016-09-13	$80.99	$81.29	$80.34	$81.09	$27.03	968,547
2016-09-12	$80.50	$81.71	$79.74	$81.34	$27.11	1,549,503
2016-09-09	$81.93	$81.93	$80.57	$80.58	$26.86	988,593
2016-09-08	$83.00	$83.05	$82.27	$82.31	$27.44	868,092
2016-09-07	$83.61	$83.61	$82.91	$83.15	$27.72	1,346,223
2016-09-06	$82.30	$82.76	$81.95	$82.76	$27.59	1,582,245
2016-09-02	$81.35	$81.83	$81.13	$81.75	$27.25	1,207,620
2016-09-01	$80.93	$81.57	$80.43	$81.41	$27.14	1,024,137
2016-08-31	$80.44	$81.03	$80.09	$80.94	$26.98	1,529,730
2016-08-30	$79.74	$80.43	$79.71	$80.37	$26.79	1,493,970
2016-08-29	$79.17	$79.70	$79.17	$79.50	$26.50	1,114,602
2016-08-26	$79.47	$79.95	$78.93	$79.26	$26.42	758,328
2016-08-25	$79.07	$79.77	$78.32	$79.48	$26.49	658,401
2016-08-24	$79.40	$79.51	$79.20	$79.37	$26.46	700,827
2016-08-23	$79.44	$79.72	$78.99	$79.14	$26.38	783,924
2016-08-22	$79.55	$79.76	$79.19	$79.46	$26.49	667,659
2016-08-19	$80.09	$80.09	$78.73	$79.55	$26.52	1,183,548
2016-08-18	$79.77	$80.05	$79.23	$80.05	$26.68	1,093,344
2016-08-17	$80.00	$80.82	$78.78	$79.84	$26.61	1,552,050
2016-08-16	$78.50	$80.97	$78.47	$80.28	$26.76	3,171,096
2016-08-15	$74.66	$77.26	$74.16	$77.09	$25.70	3,604,455
2016-08-12	$74.85	$75.16	$74.70	$74.79	$24.93	377,949
2016-08-11	$75.09	$75.29	$74.82	$75.11	$25.04	853,944
2016-08-10	$74.83	$75.28	$74.72	$75.16	$25.05	595,644
2016-08-09	$74.15	$74.88	$74.15	$74.87	$24.96	731,235
2016-08-08	$74.45	$74.65	$74.01	$74.39	$24.80	796,680
2016-08-05	$74.26	$74.48	$73.97	$74.45	$24.82	857,328
2016-08-04	$73.77	$74.16	$73.73	$74.08	$24.69	824,331
2016-08-03	$73.74	$73.88	$73.22	$73.87	$24.62	973,725
2016-08-02	$72.79	$73.84	$72.11	$73.81	$24.60	1,316,154
2016-08-01	$72.36	$73.11	$72.35	$73.11	$24.37	1,435,830
2016-07-29	$72.25	$72.83	$71.96	$72.63	$24.21	1,607,442
2016-07-28	$71.53	$72.34	$70.85	$72.28	$24.09	2,418,303
2016-07-27	$69.54	$69.92	$69.31	$69.45	$23.15	1,120,824
2016-07-26	$70.22	$70.70	$69.62	$69.67	$23.22	690,900
2016-07-25	$70.22	$70.65	$69.91	$70.23	$23.41	702,219
2016-07-22	$69.32	$70.40	$69.32	$70.40	$23.47	678,492
2016-07-21	$68.86	$69.40	$68.86	$69.37	$23.12	532,272
2016-07-20	$69.50	$69.54	$68.85	$69.15	$23.05	605,850
2016-07-19	$69.25	$69.70	$68.87	$69.19	$23.06	866,490
2016-07-18	$69.79	$69.98	$69.37	$69.41	$23.14	718,203
2016-07-15	$70.57	$70.96	$69.00	$69.97	$23.32	1,504,008
2016-07-14	$70.41	$70.68	$70.20	$70.25	$23.42	1,669,887
2016-07-13	$70.44	$70.71	$70.26	$70.43	$23.48	821,172
2016-07-12	$71.06	$71.26	$70.40	$70.47	$23.49	597,312
2016-07-11	$70.99	$71.15	$70.04	$70.75	$23.58	1,188,141
2016-07-08	$70.71	$70.94	$69.99	$70.77	$23.59	1,252,932
2016-07-07	$70.92	$71.02	$70.26	$70.59	$23.53	609,141
2016-07-06	$70.75	$70.86	$70.32	$70.75	$23.58	809,145
2016-07-05	$70.25	$71.17	$70.25	$70.90	$23.63	938,250
2016-07-01	$72.00	$72.00	$70.95	$71.52	$23.84	717,444
2016-06-30	$70.28	$72.00	$70.28	$72.00	$24.00	1,848,036
2016-06-29	$69.13	$70.06	$68.62	$69.90	$23.30	933,954
2016-06-28	$68.41	$68.92	$67.91	$68.75	$22.92	1,246,146
2016-06-27	$68.52	$68.65	$67.50	$67.54	$22.51	1,356,108
2016-06-24	$69.13	$69.88	$68.18	$69.01	$23.00	1,997,247
2016-06-23	$70.40	$70.86	$70.01	$70.86	$23.62	515,754
2016-06-22	$69.85	$70.33	$69.48	$69.98	$23.33	424,842
2016-06-21	$69.93	$70.14	$69.47	$69.85	$23.28	641,550
2016-06-20	$69.63	$70.05	$69.47	$69.56	$23.19	672,483
2016-06-17	$69.32	$69.86	$68.87	$68.99	$23.00	1,675,395
2016-06-16	$68.70	$69.59	$68.66	$69.56	$23.19	660,126
2016-06-15	$69.58	$69.75	$68.80	$68.82	$22.94	761,997
2016-06-14	$70.32	$70.49	$69.44	$69.63	$23.21	696,042
2016-06-13	$71.15	$71.37	$70.10	$70.25	$23.42	1,038,417
2016-06-10	$71.46	$71.80	$71.17	$71.50	$23.83	677,814
2016-06-09	$71.85	$72.02	$71.66	$71.86	$23.95	597,534
2016-06-08	$71.33	$72.11	$71.11	$72.11	$24.04	564,900
2016-06-07	$71.46	$71.79	$71.28	$71.53	$23.84	538,338
2016-06-06	$72.13	$72.42	$71.58	$71.69	$23.90	697,878
2016-06-03	$72.21	$72.23	$71.51	$72.14	$24.05	853,968
2016-06-02	$72.69	$73.12	$72.14	$72.67	$24.22	723,504
2016-06-01	$72.22	$72.79	$72.07	$72.51	$24.17	914,751
2016-05-31	$72.25	$72.66	$71.77	$72.66	$24.22	2,689,713
2016-05-27	$71.93	$72.30	$71.49	$72.16	$24.05	449,412
2016-05-26	$71.71	$72.07	$71.00	$71.87	$23.96	1,206,273
2016-05-25	$72.01	$72.28	$71.60	$71.70	$23.90	609,870
2016-05-24	$70.94	$71.98	$70.94	$71.81	$23.94	687,093
2016-05-23	$71.01	$71.26	$70.65	$70.73	$23.58	501,366
2016-05-20	$71.15	$71.69	$70.95	$71.26	$23.75	891,741
2016-05-19	$71.46	$71.96	$70.78	$71.19	$23.73	594,765
2016-05-18	$70.66	$71.90	$70.54	$71.64	$23.88	1,019,637
2016-05-17	$71.89	$72.56	$70.34	$70.93	$23.64	1,495,596
2016-05-16	$71.47	$72.40	$71.24	$72.06	$24.02	1,147,626
2016-05-13	$71.68	$72.18	$71.24	$71.70	$23.90	1,023,651
2016-05-12	$72.37	$72.94	$71.54	$71.70	$23.90	1,505,391
2016-05-11	$71.45	$72.80	$71.08	$71.92	$23.97	1,902,240
2016-05-10	$70.41	$71.64	$70.03	$71.54	$23.85	862,107
2016-05-09	$70.58	$70.78	$70.13	$70.40	$23.47	962,442
2016-05-06	$70.24	$70.62	$69.69	$70.33	$23.44	868,839
2016-05-05	$70.83	$70.94	$70.20	$70.71	$23.57	803,217
2016-05-04	$70.37	$70.94	$69.75	$70.57	$23.52	912,690
2016-05-03	$70.79	$71.19	$70.18	$70.80	$23.60	918,744
2016-05-02	$70.52	$71.48	$70.25	$71.19	$23.73	1,364,424
2016-04-29	$70.79	$71.05	$69.82	$70.49	$23.50	1,706,925
2016-04-28	$71.56	$71.96	$68.84	$70.67	$23.56	1,270,113
2016-04-27	$71.11	$71.65	$69.97	$71.40	$23.80	932,349
2016-04-26	$70.91	$71.48	$69.75	$71.30	$23.77	780,825
2016-04-25	$70.57	$71.10	$70.05	$71.07	$23.69	654,480
2016-04-22	$69.17	$70.90	$68.91	$70.81	$23.60	1,058,196
2016-04-21	$70.70	$71.20	$69.24	$69.37	$23.12	1,088,718
2016-04-20	$71.30	$71.30	$70.36	$70.99	$23.66	763,461
2016-04-19	$71.60	$71.88	$70.80	$71.15	$23.72	830,925
2016-04-18	$70.97	$71.72	$70.12	$71.44	$23.81	898,185
2016-04-15	$70.52	$71.40	$70.04	$71.30	$23.77	966,330
2016-04-14	$70.36	$70.74	$69.50	$70.44	$23.48	920,370
2016-04-13	$70.30	$70.43	$69.57	$70.41	$23.47	1,248,150
2016-04-12	$69.44	$70.53	$67.78	$70.10	$23.37	1,775,109
2016-04-11	$69.79	$69.90	$68.95	$69.50	$23.17	1,189,731
2016-04-08	$70.36	$70.65	$69.66	$69.75	$23.25	658,980
2016-04-07	$69.69	$70.13	$68.95	$69.88	$23.29	1,347,207
2016-04-06	$70.74	$71.11	$69.50	$69.86	$23.29	1,373,898
2016-04-05	$71.80	$71.91	$70.51	$70.63	$23.54	992,943
2016-04-04	$72.22	$72.82	$71.55	$72.00	$24.00	1,094,226
2016-04-01	$71.10	$72.28	$71.07	$72.15	$24.05	854,091
2016-03-31	$71.49	$71.55	$70.84	$71.10	$23.70	1,138,443
2016-03-30	$70.94	$71.67	$70.61	$71.47	$23.82	667,377
2016-03-29	$70.20	$70.95	$69.94	$70.60	$23.53	899,892
2016-03-28	$69.59	$70.36	$69.55	$70.20	$23.40	547,968
2016-03-24	$70.38	$70.88	$69.05	$69.32	$23.11	813,798
2016-03-23	$70.43	$71.00	$69.96	$70.51	$23.50	536,478
2016-03-22	$70.07	$71.12	$69.71	$70.50	$23.50	1,144,962
2016-03-21	$69.93	$70.70	$68.41	$70.46	$23.49	491,556
2016-03-18	$70.16	$70.59	$69.64	$70.17	$23.39	951,840
2016-03-17	$69.81	$70.26	$69.55	$70.08	$23.36	893,649
2016-03-16	$69.93	$70.22	$68.90	$69.60	$23.20	729,360
2016-03-15	$69.64	$70.39	$68.63	$69.91	$23.30	1,034,271
2016-03-14	$69.57	$70.42	$68.96	$69.94	$23.31	782,937
2016-03-11	$69.37	$70.14	$69.10	$70.13	$23.38	654,726
2016-03-10	$69.00	$69.12	$67.97	$68.87	$22.96	692,397
2016-03-09	$69.08	$69.35	$68.52	$68.80	$22.93	587,118
2016-03-08	$68.54	$69.19	$67.95	$68.88	$22.96	725,814
2016-03-07	$69.01	$69.40	$68.44	$68.76	$22.92	891,654
2016-03-04	$69.21	$69.65	$67.30	$69.39	$23.13	1,137,483
2016-03-03	$69.08	$69.62	$65.15	$69.44	$23.15	1,145,007
2016-03-02	$68.64	$69.16	$68.18	$69.15	$23.05	915,708
2016-03-01	$68.29	$68.87	$67.97	$68.68	$22.89	1,018,692
2016-02-29	$67.99	$68.27	$67.30	$67.94	$22.65	1,547,358
2016-02-26	$69.23	$69.23	$67.96	$68.20	$22.73	1,170,033
2016-02-25	$69.21	$69.48	$68.71	$69.08	$23.03	1,408,185
2016-02-24	$67.69	$68.95	$67.30	$68.79	$22.93	1,024,434
2016-02-23	$68.12	$68.59	$66.39	$68.16	$22.72	799,200
2016-02-22	$69.06	$69.60	$68.39	$68.72	$22.91	877,593
2016-02-19	$67.81	$69.00	$67.81	$68.63	$22.88	1,541,862
2016-02-18	$68.49	$68.55	$67.71	$68.38	$22.79	1,266,705
2016-02-17	$68.60	$68.98	$67.83	$68.19	$22.73	1,673,052
2016-02-16	$69.05	$69.33	$68.35	$68.61	$22.87	1,278,705
2016-02-12	$67.58	$68.49	$66.92	$68.40	$22.80	950,508
2016-02-11	$67.73	$68.52	$65.02	$66.72	$22.24	1,497,126
2016-02-10	$71.13	$71.39	$68.74	$68.88	$22.96	2,033,526
2016-02-09	$67.39	$68.02	$67.33	$67.87	$22.62	1,393,761
2016-02-08	$65.45	$67.85	$62.58	$67.64	$22.55	1,749,513
2016-02-05	$66.19	$66.63	$65.84	$65.94	$21.98	1,449,462
2016-02-04	$66.25	$66.80	$65.46	$65.96	$21.99	1,623,744
2016-02-03	$66.73	$67.81	$63.26	$66.59	$22.20	1,805,403
2016-02-02	$67.75	$67.80	$66.34	$66.59	$22.20	1,506,426
2016-02-01	$67.13	$68.13	$66.65	$68.00	$22.67	1,331,730
2016-01-29	$66.75	$67.60	$66.40	$67.55	$22.52	1,808,226
2016-01-28	$65.97	$67.03	$65.85	$66.60	$22.20	1,130,043
2016-01-27	$66.09	$67.73	$65.89	$65.89	$21.96	1,934,193
2016-01-26	$66.28	$67.97	$65.27	$66.25	$22.08	1,808,355
2016-01-25	$65.59	$66.82	$65.04	$66.04	$22.01	2,695,476
2016-01-22	$65.53	$65.66	$64.79	$65.31	$21.77	1,494,477
2016-01-21	$64.73	$66.09	$59.83	$64.99	$21.66	2,517,594
2016-01-20	$66.42	$66.69	$64.37	$64.89	$21.63	2,527,929
2016-01-19	$65.15	$66.96	$62.07	$66.75	$22.25	1,774,491
2016-01-15	$66.02	$66.81	$65.81	$66.48	$22.16	1,725,690
2016-01-14	$66.84	$67.46	$66.37	$66.90	$22.30	1,500,684
2016-01-13	$67.94	$67.94	$66.71	$66.90	$22.30	1,657,890
2016-01-12	$68.55	$68.83	$67.52	$67.63	$22.54	1,643,286
2016-01-11	$68.66	$68.94	$67.85	$68.28	$22.76	1,024,365
2016-01-08	$69.22	$69.46	$68.31	$68.42	$22.81	1,323,693
2016-01-07	$68.05	$69.67	$68.05	$69.14	$23.05	1,418,136
2016-01-06	$68.43	$69.36	$68.23	$69.21	$23.07	2,013,114
2016-01-05	$68.68	$69.37	$68.28	$69.10	$23.03	1,497,495
2016-01-04	$68.82	$69.66	$67.85	$68.85	$22.95	1,220,793
2015-12-31	$70.60	$70.92	$69.68	$69.75	$23.25	1,092,066
2015-12-30	$71.15	$71.47	$70.56	$70.64	$23.55	613,383
2015-12-29	$71.19	$71.42	$70.71	$71.24	$23.75	616,596
2015-12-28	$70.29	$70.97	$68.67	$70.94	$23.65	566,493
2015-12-24	$70.27	$70.92	$70.23	$70.56	$23.52	278,964
2015-12-23	$70.35	$70.64	$70.02	$70.39	$23.46	644,064
2015-12-22	$70.08	$70.31	$67.98	$70.17	$23.39	915,795
2015-12-21	$70.26	$70.86	$69.30	$69.68	$23.23	897,759
2015-12-18	$70.63	$70.89	$69.93	$70.08	$23.36	2,957,805
2015-12-17	$70.30	$70.64	$69.73	$69.93	$23.31	1,145,751
2015-12-16	$70.03	$70.26	$69.28	$70.15	$23.38	866,214
2015-12-15	$70.28	$70.58	$69.61	$69.66	$23.22	1,171,704
2015-12-14	$69.92	$70.22	$69.23	$69.83	$23.28	1,183,527
2015-12-11	$69.80	$70.73	$69.59	$69.94	$23.31	1,208,667
2015-12-10	$71.12	$71.26	$70.49	$70.52	$23.51	1,077,969
2015-12-09	$72.58	$72.99	$71.18	$71.25	$23.75	1,080,024
2015-12-08	$72.65	$73.07	$72.55	$72.69	$24.23	1,297,563
2015-12-07	$73.55	$73.81	$72.78	$73.01	$24.34	1,381,311
2015-12-04	$72.66	$73.64	$72.41	$73.62	$24.54	991,251
2015-12-03	$73.08	$73.12	$71.89	$72.33	$24.11	1,294,461
2015-12-02	$72.97	$73.36	$72.70	$72.83	$24.28	1,194,315
2015-12-01	$72.76	$73.54	$72.71	$73.20	$24.40	2,059,251
2015-11-30	$72.88	$73.35	$72.37	$72.47	$24.16	3,369,744
2015-11-27	$72.54	$72.93	$72.38	$72.92	$24.31	840,768
2015-11-25	$73.50	$73.63	$72.47	$72.65	$24.22	1,738,941
2015-11-24	$73.78	$74.02	$73.32	$73.60	$24.53	1,005,156
2015-11-23	$74.06	$74.36	$73.64	$73.93	$24.64	612,537
2015-11-20	$74.07	$74.43	$73.79	$74.06	$24.69	627,483
2015-11-19	$73.72	$74.27	$73.55	$74.07	$24.69	831,987
2015-11-18	$73.59	$73.99	$72.56	$73.89	$24.63	1,562,133
2015-11-17	$73.69	$74.04	$73.24	$73.29	$24.43	841,251
2015-11-16	$73.12	$73.71	$72.94	$73.66	$24.55	1,181,556
2015-11-13	$73.70	$73.79	$73.18	$73.36	$24.45	857,541
2015-11-12	$74.58	$74.58	$73.61	$73.66	$24.55	970,293
2015-11-11	$74.52	$75.00	$74.25	$74.29	$24.76	634,452
2015-11-10	$73.97	$74.98	$73.91	$74.46	$24.82	1,338,972
2015-11-09	$74.16	$74.43	$73.70	$74.10	$24.70	1,053,603
2015-11-06	$75.25	$75.25	$73.92	$74.53	$24.84	1,362,708
2015-11-05	$74.32	$75.37	$74.25	$74.53	$24.84	618,393
2015-11-04	$74.61	$75.24	$74.25	$74.41	$24.80	1,073,640
2015-11-03	$74.32	$75.05	$74.32	$74.61	$24.87	1,483,788
2015-11-02	$74.89	$75.58	$74.83	$75.00	$25.00	2,095,209
2015-10-30	$76.10	$76.90	$74.34	$74.89	$24.96	3,084,135
2015-10-29	$78.19	$78.81	$76.87	$77.65	$25.88	1,537,944
2015-10-28	$77.76	$77.91	$77.00	$77.65	$25.88	1,280,829
2015-10-27	$77.50	$77.85	$77.24	$77.48	$25.83	992,796
2015-10-26	$77.60	$77.79	$77.13	$77.59	$25.86	822,699
2015-10-23	$78.00	$78.23	$77.29	$77.51	$25.84	859,134
2015-10-22	$77.57	$77.96	$77.39	$77.65	$25.88	854,412
2015-10-21	$77.73	$77.75	$77.05	$77.35	$25.78	1,038,150
2015-10-20	$77.84	$77.98	$77.35	$77.61	$25.87	1,120,362
2015-10-19	$77.20	$77.87	$76.92	$77.48	$25.83	781,551
2015-10-16	$77.11	$77.41	$76.78	$77.24	$25.75	1,099,176
2015-10-15	$75.76	$76.82	$75.72	$76.76	$25.59	1,434,660
2015-10-14	$76.59	$76.61	$75.54	$75.61	$25.20	1,057,890
2015-10-13	$76.32	$76.68	$75.50	$76.31	$25.44	1,850,682
2015-10-12	$75.84	$76.17	$75.54	$76.14	$25.38	755,274
2015-10-09	$76.55	$76.55	$75.54	$75.63	$25.21	884,826
2015-10-08	$75.78	$76.57	$75.48	$76.32	$25.44	1,193,136
2015-10-07	$74.77	$75.87	$74.64	$75.87	$25.29	1,940,883
2015-10-06	$75.23	$75.23	$74.09	$74.50	$24.83	1,923,471
2015-10-05	$74.76	$75.41	$74.68	$74.98	$24.99	1,476,762
2015-10-02	$72.53	$74.36	$72.45	$74.34	$24.78	1,594,125
2015-10-01	$73.84	$73.91	$72.38	$73.39	$24.46	2,564,148
2015-09-30	$73.45	$74.13	$73.41	$73.47	$24.49	4,423,569
2015-09-29	$72.51	$73.37	$72.30	$73.25	$24.42	1,888,848
2015-09-28	$72.17	$72.73	$71.90	$72.54	$24.18	1,888,983
2015-09-25	$72.03	$72.77	$71.72	$72.42	$24.14	1,916,520
2015-09-24	$69.36	$71.34	$69.16	$71.25	$23.75	2,283,954
2015-09-23	$69.59	$69.98	$69.37	$69.72	$23.24	599,175
2015-09-22	$68.94	$69.81	$68.94	$69.59	$23.20	1,231,557
2015-09-21	$69.17	$70.23	$69.06	$69.86	$23.29	1,428,234
2015-09-18	$69.63	$70.06	$68.62	$68.74	$22.91	2,685,195
2015-09-17	$70.31	$71.03	$70.23	$70.41	$23.47	1,188,585
2015-09-16	$70.35	$70.53	$69.97	$70.41	$23.47	803,520
2015-09-15	$69.82	$70.45	$69.50	$70.22	$23.41	941,553
2015-09-14	$69.76	$70.05	$69.44	$69.82	$23.27	637,977
2015-09-11	$68.98	$70.20	$68.98	$69.74	$23.25	1,118,796
2015-09-10	$69.20	$70.17	$69.01	$69.59	$23.20	1,620,003
2015-09-09	$70.00	$70.39	$69.21	$69.29	$23.10	1,048,884
2015-09-08	$69.13	$69.67	$68.89	$69.65	$23.22	1,683,120
2015-09-04	$68.25	$68.72	$67.87	$68.33	$22.78	858,969
2015-09-03	$69.01	$69.25	$68.68	$68.94	$22.98	802,839
2015-09-02	$68.37	$68.73	$67.67	$68.54	$22.85	1,217,211
2015-09-01	$67.25	$68.25	$66.79	$67.58	$22.53	2,399,499

Arch Capital Group Ltd (ACGL) News Headlines

One group of stocks in the financial sector is up even as markets get hit in past month

Insurance stocks have beaten the S&P 500 lately, despite rising fears of a recession.

cnbc.com March 19, 2025

Arch Capital's first-quarter profit halves on California wildfire losses

None

reuters.com April 29, 2025

Everest Group's first-quarter earnings hit by California wildfire losses