Bank Of Nova Scotia (BNS) Stock

Data as of Aug. 20, 2025

$56.86 ($0.07) 0.12%

Bank Of Nova Scotia - Daily Information

Click for more stock information on Bank Of Nova Scotia.

Daily Information	Data
Date	Aug. 20, 2025
Open	$56.71
Previous Close	$56.86
High	$56.91
Low	$56.64
Adjusted Open	$56.71
Previous Adjusted Close	$56.86
Adjusted High	$56.91
Adjusted Low	$56.64

About Bank Of Nova Scotia (BNS)

Bank of Nova Scotia, also known as Scotiabank, is one of Canadaâs leading provider of financial services. Founded in 1832 and based in Toronto, it operates internationally in more than 50 countries, including Canada, the US, Latin America, Caribbean and Central America, and Asia-Pacific. The bankâs services have continued to expand significantly since its inception as its total assets have grown from C$7.6 billion in 1969 to C$977 billion as of 2019. It currently services over 25 million customers worldwide.

Invest in Bank Of Nova Scotia (BNS)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Bank Of Nova Scotia (BNS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-18	$56.71	$56.91	$56.64	$56.86	$56.86	1,259,369
2025-08-15	$56.69	$56.98	$56.69	$56.79	$56.79	1,150,955
2025-08-14	$56.58	$56.64	$56.35	$56.64	$56.64	957,496
2025-08-13	$56.76	$56.76	$56.52	$56.66	$56.66	1,657,874
2025-08-12	$56.21	$56.62	$56.14	$56.41	$56.41	1,162,725
2025-08-11	$56.00	$56.18	$55.92	$56.06	$56.06	967,057
2025-08-08	$55.84	$56.19	$55.84	$56.00	$56.00	907,645
2025-08-07	$55.58	$55.90	$55.51	$55.76	$55.76	1,293,282
2025-08-06	$55.95	$56.03	$55.57	$55.58	$55.58	1,514,303
2025-08-05	$55.99	$56.17	$55.54	$55.63	$55.63	1,762,235
2025-08-04	$55.77	$56.00	$55.66	$55.99	$55.99	709,711
2025-08-01	$55.38	$55.69	$55.21	$55.44	$55.44	1,576,638
2025-07-31	$55.81	$56.01	$55.56	$55.61	$55.61	2,083,096
2025-07-30	$55.88	$56.46	$55.84	$56.00	$56.00	1,613,491
2025-07-29	$56.23	$56.40	$55.88	$55.95	$55.95	1,213,984
2025-07-28	$56.37	$56.69	$56.24	$56.25	$56.25	1,600,723
2025-07-25	$56.56	$56.68	$56.33	$56.62	$56.62	791,778
2025-07-24	$56.83	$56.98	$56.65	$56.71	$56.71	1,464,893
2025-07-23	$56.50	$56.84	$56.50	$56.83	$56.83	1,398,185
2025-07-22	$55.73	$56.45	$55.73	$56.38	$56.38	2,296,488
2025-07-21	$55.30	$55.66	$55.30	$55.56	$55.56	1,546,609
2025-07-18	$55.30	$55.30	$54.99	$55.19	$55.19	939,681
2025-07-17	$54.63	$55.11	$54.57	$55.05	$55.05	1,659,098
2025-07-16	$54.50	$55.07	$54.40	$55.07	$55.07	3,643,480
2025-07-15	$54.60	$54.72	$54.33	$54.50	$54.50	1,360,433
2025-07-14	$54.52	$54.60	$54.32	$54.58	$54.58	1,992,269
2025-07-11	$54.85	$54.87	$54.41	$54.55	$54.55	3,296,832
2025-07-10	$54.68	$55.34	$54.61	$55.11	$55.11	3,261,231
2025-07-09	$55.04	$55.11	$54.74	$54.79	$54.79	1,714,649
2025-07-08	$54.64	$54.93	$54.50	$54.85	$54.85	2,589,776
2025-07-07	$54.99	$55.30	$54.65	$54.84	$54.84	2,698,707
2025-07-03	$55.12	$55.37	$55.09	$55.35	$55.35	1,156,511
2025-07-02	$54.61	$55.13	$54.29	$55.13	$55.13	2,625,046
2025-07-01	$55.27	$55.82	$55.22	$55.67	$54.87	6,969,923
2025-06-30	$54.85	$55.40	$54.81	$55.27	$54.47	1,545,721
2025-06-27	$55.10	$55.40	$54.59	$54.84	$54.05	4,053,754
2025-06-26	$54.42	$55.12	$54.42	$55.10	$55.10	1,771,606
2025-06-25	$54.23	$54.31	$54.04	$54.26	$54.26	2,712,364
2025-06-24	$54.47	$54.87	$54.34	$54.35	$54.35	1,760,215
2025-06-23	$53.96	$54.19	$53.74	$54.15	$54.15	1,476,988
2025-06-20	$54.62	$54.80	$54.11	$54.17	$54.17	1,818,583
2025-06-18	$54.44	$54.64	$54.27	$54.30	$54.30	1,642,625
2025-06-17	$54.74	$54.88	$54.27	$54.40	$54.40	2,325,421
2025-06-16	$54.61	$55.24	$54.55	$54.87	$54.87	4,790,266
2025-06-13	$53.99	$54.60	$53.90	$54.31	$54.31	2,201,319
2025-06-12	$54.04	$54.31	$53.95	$54.31	$54.31	1,006,880
2025-06-11	$54.25	$54.30	$53.72	$53.85	$53.85	3,809,602
2025-06-10	$54.00	$54.28	$53.97	$54.11	$54.11	4,314,380
2025-06-09	$53.80	$54.25	$53.80	$54.07	$54.07	1,415,187
2025-06-06	$53.52	$53.98	$53.52	$53.90	$53.90	1,312,463
2025-06-05	$53.42	$53.81	$53.42	$53.63	$53.63	1,268,791
2025-06-04	$53.37	$53.64	$53.18	$53.43	$53.43	1,277,239
2025-06-03	$53.41	$53.65	$53.27	$53.32	$53.32	1,299,797
2025-06-02	$53.39	$53.71	$53.21	$53.50	$53.50	1,726,990
2025-05-30	$53.28	$53.93	$53.23	$53.52	$53.52	2,438,457
2025-05-29	$52.56	$53.28	$52.44	$53.26	$53.26	2,621,367
2025-05-28	$52.81	$52.93	$51.99	$52.19	$52.19	1,712,959
2025-05-27	$51.00	$53.03	$51.00	$52.73	$52.73	2,197,054
2025-05-23	$51.60	$52.35	$51.52	$52.19	$52.19	1,542,996
2025-05-22	$51.37	$51.74	$51.34	$51.62	$51.62	1,662,180
2025-05-21	$51.57	$51.82	$51.39	$51.54	$51.54	1,831,389
2025-05-20	$51.81	$52.00	$51.62	$51.65	$51.65	964,075
2025-05-19	$51.22	$51.86	$51.22	$51.74	$51.74	836,488
2025-05-16	$51.38	$51.60	$51.12	$51.48	$51.48	3,481,980
2025-05-15	$51.22	$51.41	$51.11	$51.40	$51.40	1,341,586
2025-05-14	$50.55	$51.15	$50.55	$51.04	$51.04	1,349,651
2025-05-13	$50.67	$50.74	$50.23	$50.67	$50.67	1,589,247
2025-05-12	$50.72	$50.82	$50.32	$50.55	$50.55	1,148,416
2025-05-09	$50.31	$50.42	$50.12	$50.25	$50.25	878,376
2025-05-08	$50.21	$50.25	$50.01	$50.09	$50.09	931,734
2025-05-07	$50.12	$50.43	$49.93	$50.09	$50.09	1,455,514
2025-05-06	$50.21	$50.24	$49.85	$50.00	$50.00	1,536,680
2025-05-05	$50.34	$50.46	$50.19	$50.27	$50.27	960,000
2025-05-02	$50.27	$50.50	$50.12	$50.35	$50.35	1,191,980
2025-05-01	$49.95	$50.10	$49.56	$49.83	$49.83	1,692,029
2025-04-30	$49.37	$50.09	$49.06	$49.98	$49.98	1,971,075
2025-04-29	$49.09	$49.61	$49.09	$49.51	$49.51	1,371,959
2025-04-28	$48.86	$49.23	$48.85	$49.22	$49.22	1,136,460
2025-04-25	$48.56	$48.84	$48.22	$48.80	$48.80	1,933,979
2025-04-24	$48.48	$48.58	$48.14	$48.56	$48.56	1,868,597
2025-04-23	$48.69	$48.97	$48.25	$48.47	$48.47	3,316,578
2025-04-22	$47.84	$48.27	$47.70	$48.21	$48.21	3,666,953
2025-04-21	$47.37	$47.69	$47.06	$47.46	$47.46	2,383,990
2025-04-17	$47.11	$47.60	$47.11	$47.47	$47.47	1,308,895
2025-04-16	$46.98	$47.37	$46.66	$47.11	$47.11	1,686,843
2025-04-15	$47.21	$47.30	$46.80	$46.89	$46.89	1,354,659
2025-04-14	$46.65	$46.96	$46.31	$46.87	$46.87	2,269,666
2025-04-11	$45.71	$46.56	$45.67	$46.06	$46.06	2,434,454
2025-04-10	$46.40	$46.59	$45.01	$45.48	$45.48	2,658,252
2025-04-09	$44.31	$46.90	$44.09	$46.49	$46.49	3,383,788
2025-04-08	$45.64	$46.19	$44.27	$44.60	$44.60	2,457,797
2025-04-07	$45.00	$46.58	$44.51	$44.56	$44.56	5,061,947
2025-04-04	$47.30	$47.54	$46.18	$46.73	$46.73	3,802,563
2025-04-03	$47.43	$48.63	$47.43	$48.37	$48.37	3,809,669
2025-04-02	$46.56	$47.53	$46.44	$47.52	$47.52	1,782,217
2025-04-01	$46.60	$47.03	$46.23	$46.87	$46.87	1,999,684
2025-03-31	$47.21	$47.56	$46.59	$47.43	$47.43	7,259,718
2025-03-28	$48.30	$48.43	$47.67	$47.73	$47.73	3,683,865
2025-03-27	$48.60	$48.62	$48.01	$48.34	$48.34	1,218,651
2025-03-26	$48.90	$49.14	$48.61	$48.74	$48.74	1,123,990
2025-03-25	$48.63	$48.88	$48.52	$48.75	$48.75	1,212,794
2025-03-24	$48.10	$48.42	$48.10	$48.34	$48.34	2,841,441
2025-03-21	$47.73	$48.03	$47.55	$48.00	$48.00	2,008,362
2025-03-20	$47.94	$48.17	$47.76	$48.10	$48.10	2,619,303
2025-03-19	$48.32	$48.47	$47.96	$48.23	$48.23	2,712,914
2025-03-18	$48.78	$48.83	$48.23	$48.35	$48.35	1,512,820
2025-03-17	$48.15	$48.81	$48.15	$48.76	$48.76	1,169,652
2025-03-14	$47.43	$48.03	$47.43	$47.95	$47.95	1,072,811
2025-03-13	$47.63	$47.68	$47.04	$47.21	$47.21	886,366
2025-03-12	$47.61	$47.83	$47.28	$47.58	$47.58	1,341,431
2025-03-11	$47.79	$48.13	$47.03	$47.53	$47.53	1,685,429
2025-03-10	$47.85	$48.18	$47.47	$47.81	$47.81	1,304,428
2025-03-07	$47.95	$48.43	$47.68	$48.34	$48.34	1,311,653
2025-03-06	$48.37	$48.67	$47.95	$48.15	$48.15	1,231,027
2025-03-05	$48.73	$49.19	$48.40	$48.58	$48.58	1,958,241
2025-03-04	$48.89	$48.89	$47.87	$48.48	$48.48	3,241,194
2025-03-03	$49.91	$50.39	$48.90	$49.35	$49.35	1,370,254
2025-02-28	$49.92	$49.92	$49.16	$49.63	$49.63	2,557,755
2025-02-27	$50.37	$50.39	$49.65	$49.69	$49.69	1,288,000
2025-02-26	$49.78	$50.75	$49.70	$50.37	$50.37	1,216,316
2025-02-25	$50.50	$50.89	$49.26	$49.86	$49.86	2,195,839
2025-02-24	$50.54	$51.02	$50.36	$50.63	$50.63	1,544,360
2025-02-21	$51.19	$51.31	$50.33	$50.50	$50.50	1,511,828
2025-02-20	$50.95	$51.15	$50.72	$51.13	$51.13	964,712
2025-02-19	$50.70	$50.88	$50.34	$50.87	$50.87	1,058,808
2025-02-18	$51.00	$51.05	$50.64	$51.03	$51.03	1,155,893
2025-02-14	$51.45	$51.60	$51.19	$51.23	$51.23	943,636
2025-02-13	$51.10	$51.35	$50.95	$51.17	$51.17	1,018,901
2025-02-12	$50.61	$51.14	$50.36	$51.04	$51.04	1,350,644
2025-02-11	$50.45	$50.98	$50.45	$50.97	$50.97	1,060,052
2025-02-10	$50.86	$50.98	$50.35	$50.61	$50.61	944,914
2025-02-07	$51.01	$51.01	$50.47	$50.90	$50.90	1,056,214
2025-02-06	$50.71	$50.94	$50.54	$50.93	$50.93	1,596,161
2025-02-05	$50.34	$50.61	$50.21	$50.48	$50.48	2,063,779
2025-02-04	$50.47	$50.69	$50.09	$50.18	$50.18	2,264,618
2025-02-03	$49.19	$49.60	$47.29	$49.47	$49.47	4,798,170
2025-01-31	$51.63	$51.89	$50.80	$51.17	$51.17	1,677,761
2025-01-30	$52.31	$52.39	$51.58	$51.86	$51.86	1,979,258
2025-01-29	$51.90	$52.15	$51.80	$51.93	$51.93	800,454
2025-01-28	$52.13	$52.38	$51.91	$52.17	$52.17	1,067,053
2025-01-27	$51.50	$52.15	$51.50	$52.13	$52.13	1,307,397
2025-01-24	$51.71	$51.93	$51.69	$51.92	$51.92	973,880
2025-01-23	$51.42	$51.89	$51.41	$51.73	$51.73	853,145
2025-01-22	$51.77	$51.80	$51.32	$51.45	$51.45	2,930,481
2025-01-21	$51.40	$51.83	$51.16	$51.82	$51.82	1,661,977
2025-01-17	$51.51	$51.78	$50.79	$50.88	$50.88	2,219,214
2025-01-16	$51.62	$51.74	$51.31	$51.70	$51.70	1,091,149
2025-01-15	$52.05	$52.28	$51.45	$51.79	$51.79	1,416,503
2025-01-14	$50.52	$51.30	$50.52	$51.27	$51.27	967,118
2025-01-13	$51.18	$51.20	$50.32	$50.59	$50.59	1,671,502
2025-01-10	$51.80	$51.80	$51.22	$51.31	$51.31	1,783,890
2025-01-08	$51.75	$51.90	$51.36	$51.69	$51.69	1,335,474
2025-01-07	$53.06	$53.06	$51.99	$52.01	$52.01	1,321,273
2025-01-06	$54.15	$54.25	$53.61	$53.70	$52.95	7,678,426
2025-01-03	$53.52	$54.15	$53.32	$53.39	$52.64	7,451,751
2025-01-02	$53.74	$53.96	$53.44	$53.64	$52.89	2,164,490
2024-12-31	$53.94	$53.97	$53.54	$53.72	$52.97	609,675
2024-12-30	$53.69	$54.07	$53.24	$53.90	$53.14	805,591
2024-12-27	$53.35	$53.78	$53.35	$53.76	$53.76	567,889
2024-12-26	$53.35	$53.79	$53.35	$53.73	$53.73	439,289
2024-12-24	$53.77	$53.77	$53.47	$53.60	$53.60	397,040
2024-12-23	$53.39	$53.69	$52.95	$53.64	$53.64	681,104
2024-12-20	$53.30	$53.89	$52.76	$53.61	$53.61	1,253,994
2024-12-19	$53.70	$53.91	$53.41	$53.42	$53.42	1,181,703
2024-12-18	$54.79	$54.79	$53.26	$53.43	$53.43	1,743,325
2024-12-17	$54.39	$54.89	$54.39	$54.74	$54.74	821,115
2024-12-16	$55.42	$55.43	$54.91	$54.94	$54.94	762,864
2024-12-13	$55.46	$55.53	$55.10	$55.42	$55.42	862,444
2024-12-12	$55.69	$55.77	$55.17	$55.25	$55.25	758,816
2024-12-11	$56.11	$56.11	$55.62	$55.84	$55.84	640,370
2024-12-10	$55.74	$55.98	$55.45	$55.83	$55.83	669,239
2024-12-09	$55.94	$56.16	$55.70	$55.81	$55.81	1,072,518
2024-12-06	$55.53	$56.38	$55.51	$55.77	$55.77	1,283,559
2024-12-05	$55.21	$55.88	$55.15	$55.78	$55.78	1,341,638
2024-12-04	$54.93	$55.51	$54.93	$55.31	$55.31	1,150,530
2024-12-03	$55.50	$55.94	$54.14	$54.78	$54.78	2,322,298
2024-12-02	$57.00	$57.07	$56.45	$56.77	$56.77	964,650
2024-11-29	$56.76	$57.05	$56.72	$57.02	$57.02	502,317
2024-11-27	$56.20	$56.81	$56.20	$56.72	$56.72	926,267
2024-11-26	$55.85	$56.45	$55.34	$56.22	$56.22	1,217,365
2024-11-25	$56.79	$56.79	$56.33	$56.54	$56.54	1,122,603
2024-11-22	$56.09	$56.48	$56.02	$56.45	$56.45	754,658
2024-11-21	$56.43	$56.71	$56.05	$56.22	$56.22	1,108,510
2024-11-20	$56.18	$56.44	$55.80	$56.30	$56.30	1,232,242
2024-11-19	$55.44	$56.18	$55.32	$56.13	$56.13	1,918,835
2024-11-18	$53.90	$55.43	$53.90	$55.24	$55.24	1,725,615
2024-11-15	$53.79	$54.27	$53.76	$53.93	$53.93	927,819
2024-11-14	$53.86	$53.95	$53.38	$53.81	$53.81	987,842
2024-11-13	$53.94	$54.12	$53.52	$53.57	$53.57	773,748
2024-11-12	$53.99	$54.04	$53.67	$53.96	$53.96	1,256,920
2024-11-11	$53.76	$54.43	$53.76	$54.06	$54.06	1,074,459
2024-11-08	$53.90	$54.09	$53.66	$53.93	$53.93	862,597
2024-11-07	$53.60	$54.15	$53.46	$54.10	$54.10	1,290,622
2024-11-06	$53.16	$53.58	$52.73	$53.24	$53.24	1,731,076
2024-11-05	$53.09	$53.27	$52.91	$53.13	$53.13	1,128,931
2024-11-04	$52.23	$53.84	$52.10	$53.04	$53.04	1,857,164
2024-11-01	$51.71	$51.97	$51.45	$51.90	$51.90	1,164,836
2024-10-31	$52.24	$52.25	$51.38	$51.49	$51.49	1,264,301
2024-10-30	$52.03	$52.48	$51.72	$52.25	$52.25	2,768,633
2024-10-29	$51.91	$52.39	$51.86	$52.22	$52.22	1,690,870
2024-10-28	$51.79	$52.13	$51.75	$51.98	$51.98	1,223,005
2024-10-25	$52.54	$52.65	$51.77	$51.78	$51.78	1,159,530
2024-10-24	$52.49	$52.71	$52.04	$52.44	$52.44	2,563,828
2024-10-23	$52.30	$52.49	$52.04	$52.42	$52.42	2,948,753
2024-10-22	$52.70	$52.76	$52.35	$52.59	$52.59	1,210,089
2024-10-21	$53.35	$53.51	$52.82	$52.90	$52.90	834,381
2024-10-18	$53.50	$53.64	$53.33	$53.54	$53.54	695,844
2024-10-17	$53.69	$53.92	$53.32	$53.51	$53.51	794,710
2024-10-16	$53.00	$53.70	$52.98	$53.69	$53.69	1,368,896
2024-10-15	$52.50	$52.86	$52.18	$52.83	$52.83	1,478,652
2024-10-14	$52.28	$52.74	$52.23	$52.39	$52.39	694,741
2024-10-11	$52.18	$52.66	$52.15	$52.45	$52.45	1,057,108
2024-10-10	$51.58	$52.06	$51.34	$52.05	$52.05	1,343,267
2024-10-09	$52.08	$52.24	$51.81	$51.81	$51.81	950,871
2024-10-08	$52.66	$52.79	$52.18	$52.37	$52.37	814,190
2024-10-07	$52.93	$53.03	$52.41	$52.76	$52.76	1,042,807
2024-10-04	$53.03	$53.32	$52.78	$53.06	$53.06	1,008,359
2024-10-03	$52.92	$52.94	$52.56	$52.75	$52.75	1,175,911
2024-10-02	$53.57	$53.57	$53.04	$53.20	$53.20	1,547,296
2024-10-01	$54.49	$54.73	$54.13	$54.49	$53.70	4,667,029
2024-09-30	$54.54	$54.64	$54.07	$54.49	$53.70	8,702,563
2024-09-27	$54.83	$54.93	$54.33	$54.44	$53.65	882,861
2024-09-26	$54.31	$55.12	$54.26	$54.80	$54.00	1,326,689
2024-09-25	$54.17	$54.29	$53.91	$53.92	$53.13	1,812,911
2024-09-24	$54.09	$54.29	$53.89	$54.25	$53.46	2,732,410
2024-09-23	$54.37	$54.41	$53.72	$53.93	$53.14	3,454,517
2024-09-20	$53.30	$54.22	$53.16	$54.07	$54.07	2,746,284
2024-09-19	$53.00	$53.32	$52.79	$53.08	$53.08	1,043,280
2024-09-18	$52.56	$52.90	$52.27	$52.43	$52.43	1,368,250
2024-09-17	$52.71	$53.00	$52.51	$52.56	$52.56	1,137,262
2024-09-16	$52.13	$52.72	$52.09	$52.64	$52.64	967,586
2024-09-13	$51.76	$52.10	$51.66	$52.04	$52.04	1,030,907
2024-09-12	$51.71	$51.91	$51.34	$51.73	$51.73	1,368,342
2024-09-11	$51.45	$51.79	$50.99	$51.76	$51.76	1,376,495
2024-09-10	$51.33	$51.52	$50.87	$51.45	$51.45	1,390,571
2024-09-09	$50.85	$51.37	$50.68	$51.29	$51.29	1,262,959
2024-09-06	$50.77	$51.11	$50.05	$50.50	$50.50	1,289,633
2024-09-05	$50.85	$51.20	$50.44	$50.63	$50.63	1,503,270
2024-09-04	$49.97	$50.97	$49.89	$50.83	$50.83	1,491,924
2024-09-03	$49.62	$50.06	$49.33	$50.03	$50.03	1,575,552
2024-08-30	$49.30	$50.04	$49.30	$49.88	$49.88	1,582,297
2024-08-29	$49.14	$49.45	$48.96	$49.22	$49.22	1,611,723
2024-08-28	$49.83	$49.90	$48.77	$48.91	$48.91	1,842,493
2024-08-27	$48.69	$50.04	$48.49	$49.96	$49.96	2,433,582
2024-08-26	$48.58	$48.82	$48.51	$48.59	$48.59	1,263,152
2024-08-23	$47.79	$48.58	$47.79	$48.42	$48.42	1,600,915
2024-08-22	$47.62	$47.78	$47.29	$47.50	$47.50	866,978
2024-08-21	$47.63	$47.74	$47.46	$47.62	$47.62	1,096,608
2024-08-20	$47.42	$47.69	$47.18	$47.50	$47.50	933,504
2024-08-19	$47.19	$47.66	$47.18	$47.60	$47.60	1,213,143
2024-08-16	$46.58	$47.14	$46.37	$47.11	$47.11	906,866
2024-08-15	$46.40	$46.69	$46.18	$46.44	$46.44	1,118,370
2024-08-14	$45.53	$46.06	$45.53	$45.97	$45.97	1,023,554
2024-08-13	$45.01	$45.53	$44.89	$45.51	$45.51	1,659,945
2024-08-12	$46.36	$46.42	$44.16	$44.72	$44.72	3,303,114
2024-08-09	$46.00	$46.45	$45.88	$46.37	$46.37	916,446
2024-08-08	$45.65	$45.98	$45.49	$45.94	$45.94	1,003,977
2024-08-07	$45.94	$45.95	$45.26	$45.49	$45.49	1,345,401
2024-08-06	$44.73	$45.58	$44.55	$45.39	$45.39	1,798,045
2024-08-05	$44.00	$44.97	$43.68	$44.71	$44.71	1,956,316
2024-08-02	$45.62	$45.79	$45.13	$45.67	$45.67	2,578,901
2024-08-01	$46.70	$46.78	$45.71	$46.01	$46.01	2,048,280
2024-07-31	$46.62	$47.05	$46.34	$46.67	$46.67	1,275,946
2024-07-30	$46.00	$46.79	$45.96	$46.36	$46.36	1,201,848
2024-07-29	$45.90	$46.03	$45.62	$45.95	$45.95	1,336,950
2024-07-26	$45.79	$45.88	$45.57	$45.84	$45.84	1,490,372
2024-07-25	$45.71	$45.82	$45.37	$45.55	$45.55	2,091,163
2024-07-24	$45.94	$46.19	$45.70	$45.74	$45.74	1,222,878
2024-07-23	$46.55	$46.55	$45.91	$46.13	$46.13	1,526,272
2024-07-22	$46.94	$46.94	$46.21	$46.59	$46.59	1,184,539
2024-07-19	$47.18	$47.35	$46.72	$46.74	$46.74	992,032
2024-07-18	$47.31	$47.74	$47.11	$47.33	$47.33	2,712,701
2024-07-17	$47.82	$48.01	$47.29	$47.41	$47.41	2,358,188
2024-07-16	$47.30	$48.00	$47.06	$47.98	$47.98	1,583,962
2024-07-15	$47.19	$47.27	$46.93	$47.15	$47.15	1,159,504
2024-07-12	$47.01	$47.26	$46.96	$47.06	$47.06	2,075,266
2024-07-11	$46.52	$46.98	$46.44	$46.87	$46.87	2,209,977
2024-07-10	$45.78	$46.37	$45.78	$46.33	$46.33	2,124,994
2024-07-09	$45.26	$45.84	$45.15	$45.71	$45.71	1,496,048
2024-07-08	$45.25	$45.46	$45.10	$45.22	$45.22	922,172
2024-07-05	$45.59	$45.74	$45.17	$45.21	$45.21	1,164,464
2024-07-03	$45.14	$45.75	$45.13	$45.42	$45.42	844,438
2024-07-02	$45.48	$45.90	$45.19	$45.80	$45.03	6,451,899
2024-07-01	$45.91	$46.22	$45.45	$45.46	$44.70	1,079,990
2024-06-28	$45.74	$46.05	$45.58	$45.72	$44.95	2,912,331
2024-06-27	$45.55	$45.69	$45.36	$45.57	$44.81	1,161,133
2024-06-26	$45.52	$45.57	$45.27	$45.49	$44.73	931,603
2024-06-25	$45.79	$45.89	$45.45	$45.79	$45.02	1,378,393
2024-06-24	$45.60	$46.05	$45.39	$46.01	$45.24	1,725,498
2024-06-21	$45.25	$45.63	$45.09	$45.12	$44.36	2,037,658
2024-06-20	$46.09	$46.13	$45.28	$45.30	$44.54	1,824,012
2024-06-18	$46.43	$46.65	$46.08	$46.25	$45.47	2,907,339
2024-06-17	$46.20	$46.42	$46.08	$46.38	$45.60	1,954,972
2024-06-14	$46.63	$46.64	$46.07	$46.35	$46.35	1,292,037
2024-06-13	$47.17	$47.25	$46.83	$47.04	$47.04	1,229,334
2024-06-12	$46.98	$47.55	$46.91	$47.34	$47.34	1,676,385
2024-06-11	$46.19	$46.44	$45.96	$46.32	$46.32	1,127,395
2024-06-10	$46.81	$46.88	$46.35	$46.40	$46.40	1,657,836
2024-06-07	$47.00	$47.25	$46.89	$46.96	$46.96	1,504,132
2024-06-06	$47.48	$47.54	$47.15	$47.33	$47.33	1,572,568
2024-06-05	$47.39	$47.50	$47.09	$47.48	$47.48	1,346,671
2024-06-04	$47.00	$47.28	$46.63	$47.21	$47.21	1,604,166
2024-06-03	$47.33	$47.62	$46.66	$47.23	$47.23	1,918,019
2024-05-31	$47.10	$47.35	$46.59	$47.33	$47.33	2,331,928
2024-05-30	$46.48	$47.03	$46.47	$46.86	$46.86	3,705,178
2024-05-29	$47.11	$47.11	$46.29	$46.31	$46.31	2,105,530
2024-05-28	$47.75	$48.45	$47.56	$47.67	$47.67	2,726,234
2024-05-24	$47.42	$47.91	$47.42	$47.78	$47.78	1,906,310
2024-05-23	$47.87	$48.06	$47.05	$47.27	$47.27	1,707,313
2024-05-22	$48.31	$48.31	$47.52	$47.61	$47.61	1,503,057
2024-05-21	$48.03	$48.59	$48.03	$48.53	$48.53	1,240,387
2024-05-20	$48.19	$48.50	$48.04	$48.05	$48.05	776,119
2024-05-17	$48.43	$48.51	$48.17	$48.39	$48.39	1,023,295
2024-05-16	$48.66	$48.76	$48.25	$48.25	$48.25	927,602
2024-05-15	$48.32	$48.64	$48.19	$48.52	$48.52	723,345
2024-05-14	$48.29	$48.51	$47.96	$48.01	$48.01	1,023,904
2024-05-13	$48.18	$48.36	$48.03	$48.09	$48.09	818,521
2024-05-10	$48.14	$48.34	$47.88	$48.02	$48.02	839,706
2024-05-09	$47.78	$48.13	$47.78	$47.94	$47.94	1,038,412
2024-05-08	$46.93	$47.82	$46.88	$47.80	$47.80	1,248,589
2024-05-07	$47.51	$47.65	$46.99	$47.12	$47.12	1,304,800
2024-05-06	$47.11	$47.45	$46.94	$47.42	$47.42	1,092,484
2024-05-03	$47.03	$47.03	$46.54	$46.85	$46.85	1,572,888
2024-05-02	$46.55	$46.58	$45.99	$46.30	$46.30	1,664,436
2024-05-01	$45.98	$46.63	$45.81	$46.28	$46.28	2,188,450
2024-04-30	$46.01	$46.22	$45.84	$45.90	$45.90	1,341,794
2024-04-29	$46.75	$46.78	$46.18	$46.44	$46.44	1,897,313
2024-04-26	$46.25	$46.62	$46.16	$46.56	$46.56	1,096,517
2024-04-25	$46.46	$46.46	$45.64	$46.23	$46.23	1,892,040
2024-04-24	$47.21	$47.23	$46.56	$46.80	$46.80	1,745,745
2024-04-23	$47.17	$47.34	$46.88	$47.29	$47.29	1,807,548
2024-04-22	$46.96	$47.10	$46.67	$47.09	$47.09	1,884,910
2024-04-19	$46.57	$47.10	$46.50	$46.74	$46.74	1,868,872
2024-04-18	$46.74	$46.96	$46.34	$46.57	$46.57	1,219,186
2024-04-17	$46.54	$47.02	$46.25	$46.62	$46.62	1,308,882
2024-04-16	$47.11	$47.26	$46.31	$46.38	$46.38	2,765,869
2024-04-15	$48.58	$48.82	$47.32	$47.48	$47.48	2,014,062
2024-04-12	$48.55	$48.81	$48.05	$48.19	$48.19	3,309,737
2024-04-11	$49.08	$49.24	$48.54	$48.97	$48.97	3,855,999
2024-04-10	$49.73	$49.86	$48.80	$49.02	$49.02	2,447,579
2024-04-09	$50.48	$50.66	$49.89	$50.46	$50.46	1,500,744
2024-04-08	$50.16	$50.44	$50.05	$50.41	$50.41	3,222,644
2024-04-05	$49.72	$50.27	$49.61	$49.96	$49.96	1,228,279
2024-04-04	$50.84	$50.93	$49.88	$49.94	$49.94	1,242,485
2024-04-03	$49.86	$50.42	$49.76	$50.28	$50.28	1,219,861
2024-04-02	$50.07	$50.18	$49.72	$49.86	$49.86	1,597,150
2024-04-01	$51.00	$51.02	$50.14	$50.36	$50.36	5,074,763
2024-03-28	$51.17	$51.98	$51.09	$51.78	$50.99	5,002,749
2024-03-27	$50.49	$51.16	$50.43	$51.16	$50.38	1,385,550
2024-03-26	$50.68	$50.77	$50.38	$50.40	$49.63	933,665
2024-03-25	$50.30	$50.64	$50.26	$50.36	$49.59	1,017,134
2024-03-22	$50.48	$50.63	$50.10	$50.22	$49.45	1,067,591
2024-03-21	$50.38	$50.87	$50.37	$50.50	$49.73	1,299,301
2024-03-20	$49.32	$50.37	$49.10	$50.33	$49.56	1,485,293
2024-03-19	$49.58	$49.88	$49.51	$49.54	$48.78	1,283,034
2024-03-18	$49.88	$49.90	$49.48	$49.69	$48.93	1,303,718
2024-03-15	$49.29	$50.07	$49.29	$49.80	$49.04	1,509,728
2024-03-14	$50.27	$50.35	$49.15	$49.49	$48.73	1,698,270
2024-03-13	$50.02	$50.43	$49.98	$50.27	$49.50	1,117,013
2024-03-12	$50.00	$50.05	$49.73	$49.99	$49.22	1,951,197
2024-03-11	$49.96	$50.09	$49.72	$49.93	$49.17	2,677,957
2024-03-08	$50.29	$50.43	$50.02	$50.13	$49.36	3,550,741
2024-03-07	$49.93	$50.25	$49.64	$50.15	$49.38	1,672,645
2024-03-06	$49.82	$50.11	$49.57	$49.70	$48.94	1,811,004
2024-03-05	$49.05	$49.63	$48.94	$49.46	$48.70	1,387,310
2024-03-04	$48.59	$49.29	$48.50	$49.12	$48.37	3,497,621
2024-03-01	$48.70	$49.01	$48.45	$48.66	$47.92	1,854,245
2024-02-29	$48.22	$48.56	$47.97	$48.47	$47.73	2,520,697
2024-02-28	$48.35	$48.58	$47.81	$47.98	$47.25	1,749,233
2024-02-27	$47.90	$49.30	$47.84	$48.69	$47.94	3,556,918
2024-02-26	$47.49	$47.71	$47.01	$47.29	$46.57	1,237,076
2024-02-23	$47.50	$47.77	$47.49	$47.59	$47.59	1,844,558
2024-02-22	$47.52	$47.76	$47.33	$47.38	$47.38	1,545,271
2024-02-21	$47.29	$47.50	$47.14	$47.34	$47.34	1,224,235
2024-02-20	$47.34	$47.61	$47.20	$47.43	$47.43	3,617,698
2024-02-16	$47.23	$47.60	$47.04	$47.36	$47.36	1,471,802
2024-02-15	$46.99	$47.48	$46.82	$47.25	$47.25	2,059,154
2024-02-14	$46.82	$46.99	$46.53	$46.79	$46.79	3,237,246
2024-02-13	$46.69	$46.87	$45.85	$46.30	$46.30	2,695,729
2024-02-12	$46.95	$47.58	$46.94	$47.39	$47.39	1,782,641
2024-02-09	$45.89	$47.01	$45.88	$47.00	$47.00	1,700,628
2024-02-08	$46.35	$46.42	$45.72	$45.86	$45.86	1,898,557
2024-02-07	$46.91	$46.91	$46.39	$46.46	$46.46	2,274,614
2024-02-06	$46.26	$46.78	$46.17	$46.69	$46.69	1,702,469
2024-02-05	$46.55	$46.64	$46.03	$46.22	$46.22	2,432,034
2024-02-02	$47.02	$47.02	$46.56	$46.89	$46.89	1,673,393
2024-02-01	$46.82	$47.45	$46.38	$47.39	$47.39	2,571,558
2024-01-31	$46.77	$47.18	$46.59	$46.75	$46.75	2,830,734
2024-01-30	$46.84	$47.19	$46.49	$46.94	$46.94	1,833,929
2024-01-29	$46.35	$46.80	$46.00	$46.79	$46.79	1,502,290
2024-01-26	$46.10	$46.44	$45.99	$46.39	$46.39	1,272,299
2024-01-25	$45.63	$45.96	$45.37	$45.92	$45.92	1,085,867
2024-01-24	$45.81	$45.97	$45.40	$45.58	$45.58	1,244,163
2024-01-23	$45.87	$46.02	$45.11	$45.41	$45.41	1,516,801
2024-01-22	$46.19	$46.33	$45.51	$45.85	$45.85	3,059,954
2024-01-19	$45.58	$46.25	$45.35	$46.18	$46.18	3,039,485
2024-01-18	$46.08	$46.08	$45.26	$45.44	$45.44	2,181,394
2024-01-17	$45.89	$46.17	$45.65	$45.86	$45.86	3,441,582
2024-01-16	$46.46	$46.52	$46.13	$46.40	$46.40	2,993,572
2024-01-12	$47.03	$47.49	$46.76	$46.91	$46.91	2,614,435
2024-01-11	$47.44	$47.54	$46.34	$46.82	$46.82	3,194,799
2024-01-10	$47.49	$47.70	$47.43	$47.58	$47.58	1,252,789
2024-01-09	$47.88	$47.93	$47.14	$47.48	$47.48	1,839,165
2024-01-08	$47.36	$48.15	$47.29	$48.07	$48.07	1,188,380
2024-01-05	$47.32	$47.89	$47.17	$47.46	$47.46	1,412,209
2024-01-04	$47.05	$47.54	$46.93	$47.24	$47.24	1,181,511
2024-01-03	$47.12	$47.22	$46.79	$46.96	$46.96	1,445,113
2024-01-02	$47.50	$47.87	$47.23	$47.49	$47.49	4,636,279
2023-12-29	$48.52	$48.90	$48.38	$48.69	$47.88	4,882,981
2023-12-28	$48.40	$48.70	$48.31	$48.56	$47.76	1,521,702
2023-12-27	$48.05	$48.58	$48.03	$48.39	$47.59	1,096,328
2023-12-26	$47.99	$48.19	$47.83	$48.16	$47.36	800,735
2023-12-22	$47.59	$47.94	$47.57	$47.75	$46.96	1,309,250
2023-12-21	$47.05	$47.65	$47.02	$47.38	$46.60	1,623,579
2023-12-20	$47.31	$47.63	$46.51	$46.63	$45.86	2,400,230
2023-12-19	$46.97	$47.44	$46.79	$47.22	$46.44	2,536,435
2023-12-18	$46.59	$46.73	$46.29	$46.57	$45.80	1,626,724
2023-12-15	$47.43	$47.52	$46.30	$46.36	$45.59	2,285,198
2023-12-14	$46.50	$47.26	$46.46	$47.12	$46.34	2,677,796
2023-12-13	$44.80	$46.04	$44.36	$45.99	$45.23	3,947,824
2023-12-12	$44.83	$44.88	$44.45	$44.83	$44.09	2,262,638
2023-12-11	$44.85	$44.95	$44.47	$44.91	$44.17	2,474,845
2023-12-08	$44.24	$44.86	$44.24	$44.82	$44.08	1,329,392
2023-12-07	$44.00	$44.43	$43.83	$44.24	$43.51	1,627,939
2023-12-06	$44.61	$44.82	$43.87	$43.92	$43.19	1,561,613
2023-12-05	$44.54	$44.60	$44.08	$44.33	$43.60	1,775,990
2023-12-04	$44.70	$45.15	$44.60	$44.87	$44.13	1,543,280
2023-12-01	$44.76	$45.22	$44.57	$45.21	$44.46	1,765,222
2023-11-30	$44.12	$44.90	$43.87	$44.77	$44.03	2,773,503
2023-11-29	$42.57	$44.12	$42.42	$43.94	$43.21	2,586,648
2023-11-28	$42.25	$42.97	$41.80	$42.40	$41.70	4,050,589
2023-11-27	$44.02	$44.28	$43.66	$44.22	$43.49	1,639,509
2023-11-24	$43.95	$44.36	$43.86	$44.22	$43.49	758,680
2023-11-22	$43.91	$44.14	$43.69	$43.95	$43.22	1,246,772
2023-11-21	$44.42	$44.67	$44.06	$44.08	$43.35	1,401,860
2023-11-20	$44.46	$44.55	$44.20	$44.43	$43.69	942,516
2023-11-17	$44.48	$44.65	$44.34	$44.54	$43.80	977,689
2023-11-16	$44.08	$44.16	$43.64	$44.02	$43.29	1,074,682
2023-11-15	$44.21	$44.62	$43.95	$44.21	$43.48	1,695,080
2023-11-14	$43.62	$44.16	$43.60	$43.96	$43.23	2,141,526
2023-11-13	$42.51	$43.17	$42.50	$42.84	$42.13	814,293
2023-11-10	$42.78	$42.80	$42.36	$42.75	$42.04	1,104,106
2023-11-09	$42.72	$43.25	$42.68	$42.69	$41.98	1,116,766
2023-11-08	$42.69	$43.17	$42.44	$42.49	$41.79	942,257
2023-11-07	$42.91	$43.09	$42.74	$42.98	$42.27	846,784
2023-11-06	$43.50	$43.63	$43.05	$43.26	$42.54	973,808
2023-11-03	$43.48	$43.75	$43.22	$43.30	$43.30	1,705,691
2023-11-02	$41.54	$42.95	$41.46	$42.87	$42.87	2,243,376
2023-11-01	$40.61	$40.86	$40.21	$40.76	$40.76	1,636,176
2023-10-31	$40.70	$40.72	$40.26	$40.47	$40.47	1,881,796
2023-10-30	$40.32	$40.78	$40.31	$40.64	$40.64	1,407,609
2023-10-27	$40.69	$40.80	$39.80	$39.93	$39.93	1,693,953
2023-10-26	$40.48	$40.89	$40.29	$40.58	$40.58	2,636,957
2023-10-25	$40.70	$40.96	$40.32	$40.58	$40.58	1,986,942
2023-10-24	$41.50	$41.50	$40.73	$40.91	$40.91	1,581,811
2023-10-23	$41.21	$41.97	$41.06	$41.37	$41.37	2,231,831
2023-10-20	$42.55	$42.58	$41.26	$41.33	$41.33	2,953,280
2023-10-19	$42.63	$43.05	$42.38	$42.45	$42.45	1,755,600
2023-10-18	$43.60	$43.64	$42.75	$42.76	$42.76	1,396,097
2023-10-17	$43.68	$44.17	$43.68	$43.96	$43.96	1,643,661
2023-10-16	$43.81	$44.19	$43.34	$44.15	$44.15	1,848,290
2023-10-13	$43.97	$44.17	$43.39	$43.45	$43.45	1,039,750
2023-10-12	$44.56	$44.56	$43.56	$43.73	$43.73	1,182,141
2023-10-11	$44.39	$44.92	$44.12	$44.51	$44.51	1,918,772
2023-10-10	$43.65	$44.35	$43.65	$44.31	$44.31	1,292,078
2023-10-09	$43.08	$43.68	$42.94	$43.54	$43.54	800,306
2023-10-06	$43.39	$43.59	$42.57	$43.46	$43.46	2,704,222
2023-10-05	$42.93	$43.60	$42.93	$43.54	$43.54	3,194,730
2023-10-04	$42.50	$43.03	$41.87	$43.02	$43.02	2,593,171
2023-10-03	$43.20	$43.30	$41.96	$42.41	$42.41	3,941,905
2023-10-02	$44.67	$44.74	$43.47	$43.55	$43.55	3,000,868
2023-09-29	$46.14	$46.24	$45.42	$45.59	$44.51	2,838,610
2023-09-28	$45.63	$46.25	$45.63	$45.95	$44.10	1,531,031
2023-09-27	$46.05	$46.09	$45.46	$45.55	$43.71	1,326,171
2023-09-26	$46.15	$46.64	$45.85	$45.88	$45.88	1,353,752
2023-09-25	$46.88	$47.00	$46.35	$46.48	$46.48	2,405,297
2023-09-22	$47.19	$47.51	$46.93	$46.97	$46.97	776,746
2023-09-21	$47.55	$47.97	$47.02	$47.03	$47.03	1,553,445
2023-09-20	$48.39	$48.48	$47.87	$47.90	$47.90	2,202,240
2023-09-19	$48.69	$48.73	$48.18	$48.22	$48.22	888,056
2023-09-18	$48.60	$48.69	$48.13	$48.46	$48.46	783,993
2023-09-15	$48.21	$48.49	$48.01	$48.44	$48.44	1,412,380
2023-09-14	$48.33	$48.50	$48.07	$48.23	$48.23	1,497,285
2023-09-13	$47.48	$47.95	$47.43	$47.83	$47.83	835,054
2023-09-12	$47.07	$47.49	$46.97	$47.29	$47.29	1,084,646
2023-09-11	$46.89	$47.27	$46.50	$47.07	$47.07	1,932,823
2023-09-08	$46.62	$46.79	$46.38	$46.52	$46.52	1,016,668
2023-09-07	$47.05	$47.35	$46.53	$46.61	$46.61	1,213,808
2023-09-06	$47.10	$47.39	$46.82	$47.15	$47.15	1,976,060
2023-09-05	$48.13	$48.27	$47.27	$47.29	$47.29	1,905,429
2023-09-01	$47.75	$48.21	$47.69	$48.14	$48.14	1,657,309
2023-08-31	$47.61	$47.92	$47.26	$47.44	$47.44	1,167,149
2023-08-30	$47.69	$48.00	$47.46	$47.63	$47.63	1,097,718
2023-08-29	$46.02	$47.63	$46.02	$47.58	$47.58	1,932,647
2023-08-28	$45.93	$46.29	$45.76	$46.19	$46.19	1,034,153
2023-08-25	$46.07	$46.26	$45.25	$45.65	$45.65	1,164,102
2023-08-24	$45.99	$46.27	$45.89	$45.95	$45.95	1,802,220
2023-08-23	$45.47	$46.29	$45.35	$46.15	$46.15	1,019,865
2023-08-22	$45.94	$45.97	$45.31	$45.44	$45.44	1,234,220
2023-08-21	$46.15	$46.22	$45.71	$45.82	$45.82	1,178,794
2023-08-18	$46.13	$46.23	$45.95	$46.06	$46.06	1,110,685
2023-08-17	$46.87	$47.08	$46.34	$46.35	$46.35	862,103
2023-08-16	$46.72	$46.97	$46.59	$46.66	$46.66	962,363
2023-08-15	$47.42	$47.49	$46.73	$46.83	$46.83	1,611,529
2023-08-14	$47.87	$47.87	$47.50	$47.69	$47.69	1,007,011
2023-08-11	$47.56	$48.08	$47.53	$48.03	$48.03	876,682
2023-08-10	$47.72	$48.24	$47.69	$47.75	$47.75	1,083,970
2023-08-09	$47.49	$47.67	$47.25	$47.55	$47.55	952,630
2023-08-08	$47.68	$47.77	$47.21	$47.57	$47.57	1,299,971
2023-08-07	$48.26	$48.66	$48.22	$48.46	$48.46	483,985
2023-08-04	$48.17	$48.60	$48.01	$48.10	$48.10	1,243,850
2023-08-03	$48.19	$48.26	$47.79	$48.09	$48.09	905,626
2023-08-02	$48.84	$48.89	$48.26	$48.50	$48.50	1,920,066
2023-08-01	$49.95	$49.98	$49.11	$49.31	$49.31	1,887,939
2023-07-31	$50.05	$50.62	$50.00	$50.36	$50.36	1,069,897
2023-07-28	$50.15	$50.32	$49.83	$49.91	$49.91	794,293
2023-07-27	$49.99	$50.35	$49.63	$49.73	$49.73	2,194,277
2023-07-26	$49.44	$50.03	$49.32	$49.77	$49.77	1,538,549
2023-07-25	$51.00	$51.00	$49.51	$49.62	$49.62	2,494,160
2023-07-24	$50.91	$51.36	$50.68	$50.95	$50.95	1,589,394
2023-07-21	$51.01	$51.03	$50.78	$50.87	$50.87	1,292,251
2023-07-20	$50.94	$51.03	$50.76	$51.01	$51.01	2,255,105
2023-07-19	$50.40	$50.96	$50.40	$50.92	$50.92	1,545,669
2023-07-18	$49.62	$50.34	$49.46	$50.33	$50.33	1,144,563
2023-07-17	$49.31	$49.72	$49.29	$49.69	$49.69	621,444
2023-07-14	$50.14	$50.28	$49.30	$49.39	$49.39	1,007,748
2023-07-13	$49.27	$49.99	$49.20	$49.97	$49.97	1,461,199
2023-07-12	$48.68	$49.09	$48.62	$49.05	$49.05	1,277,469
2023-07-11	$47.85	$48.26	$47.63	$48.20	$48.20	797,406
2023-07-10	$48.08	$48.39	$47.75	$47.84	$47.84	900,124
2023-07-07	$47.40	$48.48	$47.31	$48.15	$48.15	1,779,040
2023-07-06	$48.30	$48.31	$47.34	$47.36	$47.36	2,250,864
2023-07-05	$49.08	$49.14	$48.67	$48.79	$48.79	1,793,267
2023-07-03	$49.27	$50.05	$49.22	$49.69	$49.69	1,230,361
2023-06-30	$49.74	$50.21	$49.71	$50.04	$50.04	1,333,701
2023-06-29	$49.05	$49.48	$48.87	$49.47	$49.47	1,948,093
2023-06-28	$48.84	$48.94	$48.61	$48.78	$48.78	770,722
2023-06-27	$48.99	$49.06	$48.59	$49.04	$49.04	1,864,854
2023-06-26	$48.04	$48.79	$47.90	$48.67	$48.67	1,438,575
2023-06-23	$48.26	$48.26	$47.86	$47.99	$47.99	1,173,580
2023-06-22	$48.93	$48.99	$48.48	$48.60	$48.60	1,245,377
2023-06-21	$49.37	$49.46	$48.74	$49.01	$49.01	2,003,742
2023-06-20	$50.18	$50.23	$49.34	$49.35	$49.35	2,520,007
2023-06-16	$50.62	$50.71	$50.12	$50.16	$50.16	1,147,775
2023-06-15	$49.72	$50.50	$49.72	$50.46	$50.46	959,587
2023-06-14	$50.12	$50.32	$49.63	$49.71	$49.71	961,599
2023-06-13	$49.35	$49.97	$49.35	$49.89	$49.89	1,224,213
2023-06-12	$49.42	$49.74	$49.17	$49.24	$49.24	759,887
2023-06-09	$49.57	$49.95	$49.46	$49.54	$49.54	722,721
2023-06-08	$49.70	$49.79	$49.28	$49.66	$49.66	612,136
2023-06-07	$49.59	$49.87	$49.40	$49.67	$49.67	805,107
2023-06-06	$49.05	$49.62	$48.98	$49.61	$49.61	845,784
2023-06-05	$49.80	$49.81	$49.01	$49.05	$49.05	887,900
2023-06-02	$49.16	$49.76	$48.97	$49.70	$49.70	1,482,004
2023-06-01	$48.58	$49.17	$48.15	$48.76	$48.76	1,280,952
2023-05-31	$48.53	$48.84	$48.27	$48.31	$48.31	1,080,361
2023-05-30	$49.34	$49.54	$48.75	$48.84	$48.84	899,788
2023-05-26	$49.08	$49.43	$48.98	$49.06	$49.06	1,086,946
2023-05-25	$48.13	$49.11	$48.10	$48.96	$48.96	1,558,245
2023-05-24	$48.59	$48.86	$47.85	$48.29	$48.29	2,061,948
2023-05-23	$49.30	$49.70	$49.04	$49.19	$49.19	1,691,181
2023-05-22	$49.43	$49.65	$49.05	$49.53	$49.53	474,260
2023-05-19	$49.82	$49.87	$49.02	$49.26	$49.26	829,833
2023-05-18	$49.60	$49.74	$49.29	$49.66	$49.66	891,928
2023-05-17	$49.46	$49.80	$49.04	$49.80	$49.80	1,293,543
2023-05-16	$49.64	$50.04	$49.02	$49.10	$49.10	973,218
2023-05-15	$49.19	$49.85	$49.16	$49.84	$49.84	877,339
2023-05-12	$49.52	$49.65	$48.74	$49.08	$49.08	714,521
2023-05-11	$49.00	$49.42	$48.76	$49.34	$49.34	696,882
2023-05-10	$49.53	$49.65	$48.98	$49.44	$49.44	905,688
2023-05-09	$49.49	$49.49	$48.81	$49.22	$49.22	1,493,944
2023-05-08	$50.42	$50.79	$50.17	$50.32	$50.32	1,038,809
2023-05-05	$49.15	$50.07	$49.06	$50.03	$50.03	1,963,582
2023-05-04	$48.46	$48.66	$47.85	$48.49	$48.49	1,854,239
2023-05-03	$48.42	$49.18	$48.31	$48.57	$48.57	1,362,764
2023-05-02	$49.56	$49.56	$48.15	$48.38	$48.38	1,824,107
2023-05-01	$49.89	$50.29	$49.80	$49.81	$49.81	970,786
2023-04-28	$49.20	$49.96	$49.14	$49.91	$49.91	917,032
2023-04-27	$49.04	$49.77	$49.04	$49.59	$49.59	1,050,578
2023-04-26	$48.67	$49.19	$48.57	$48.81	$48.81	1,087,455
2023-04-25	$49.43	$49.58	$48.68	$48.72	$48.72	1,331,627
2023-04-24	$50.24	$50.36	$49.79	$50.01	$50.01	1,569,592
2023-04-21	$50.78	$50.97	$50.24	$50.36	$50.36	1,816,394
2023-04-20	$51.00	$51.25	$50.92	$51.02	$51.02	911,447
2023-04-19	$51.27	$51.49	$51.06	$51.27	$51.27	1,043,252
2023-04-18	$51.47	$51.66	$51.23	$51.54	$51.54	993,106
2023-04-17	$51.22	$51.35	$50.79	$51.32	$51.32	1,613,694
2023-04-14	$51.67	$51.80	$50.96	$51.22	$51.22	1,077,817
2023-04-13	$50.83	$51.37	$50.63	$51.34	$51.34	1,225,397
2023-04-12	$50.80	$51.08	$50.48	$50.61	$50.61	870,441
2023-04-11	$50.25	$50.63	$50.17	$50.53	$50.53	1,153,090
2023-04-10	$49.76	$50.20	$49.68	$50.05	$50.05	1,261,458
2023-04-06	$50.20	$50.24	$49.63	$50.03	$50.03	1,043,209
2023-04-05	$49.69	$50.15	$49.55	$50.13	$50.13	1,241,317
2023-04-04	$50.44	$50.69	$49.70	$49.90	$49.90	1,464,766
2023-04-03	$49.62	$50.30	$49.56	$50.21	$50.21	1,304,232
2023-03-31	$50.35	$50.44	$49.95	$50.36	$49.61	1,273,807
2023-03-30	$50.30	$50.64	$49.96	$50.11	$49.36	1,339,151
2023-03-29	$49.36	$50.05	$49.32	$50.01	$49.26	2,986,159
2023-03-28	$48.50	$49.16	$48.50	$49.03	$48.30	1,360,626
2023-03-27	$48.65	$48.92	$48.33	$48.70	$47.97	1,386,522
2023-03-24	$47.64	$48.06	$46.99	$48.05	$47.33	2,428,097
2023-03-23	$48.79	$49.11	$48.13	$48.26	$47.54	2,088,032
2023-03-22	$49.00	$49.08	$48.44	$48.44	$47.72	2,108,205
2023-03-21	$48.82	$48.95	$48.34	$48.58	$47.85	2,116,151
2023-03-20	$48.31	$48.49	$47.83	$48.15	$47.43	1,743,302
2023-03-17	$47.70	$48.02	$47.42	$47.92	$47.92	2,329,119
2023-03-16	$47.05	$48.39	$46.74	$47.94	$47.94	1,995,985
2023-03-15	$47.04	$47.48	$46.36	$47.40	$47.40	2,633,768
2023-03-14	$49.06	$49.23	$47.87	$48.28	$48.28	2,783,681
2023-03-13	$47.19	$48.19	$46.36	$47.88	$47.88	4,252,022
2023-03-10	$48.59	$48.67	$47.27	$47.53	$47.53	3,161,393
2023-03-09	$49.73	$49.76	$48.52	$48.67	$48.67	1,537,629
2023-03-08	$50.15	$50.31	$49.59	$49.82	$49.82	1,031,306
2023-03-07	$51.38	$51.45	$49.90	$50.21	$50.21	1,178,963
2023-03-06	$51.50	$52.11	$51.42	$51.65	$51.65	1,118,807
2023-03-03	$50.76	$51.71	$50.76	$51.48	$51.48	982,577
2023-03-02	$50.28	$50.60	$49.82	$50.59	$50.59	1,351,189
2023-03-01	$49.40	$50.35	$49.05	$50.33	$50.33	2,472,355
2023-02-28	$51.63	$51.70	$49.36	$49.48	$49.48	3,817,018
2023-02-27	$52.75	$53.11	$52.55	$52.70	$52.70	1,153,070
2023-02-24	$52.00	$52.46	$51.61	$52.44	$52.44	1,295,610
2023-02-23	$52.94	$53.05	$52.41	$52.67	$52.67	1,308,846
2023-02-22	$52.99	$53.10	$52.44	$52.79	$52.79	1,157,317
2023-02-21	$53.76	$53.83	$52.85	$53.04	$53.04	1,101,301
2023-02-17	$54.46	$54.46	$53.94	$54.14	$54.14	1,346,561
2023-02-16	$54.59	$54.99	$54.19	$54.58	$54.58	815,422
2023-02-15	$54.86	$55.25	$54.75	$54.99	$54.99	865,008
2023-02-14	$55.59	$55.91	$55.05	$55.44	$55.44	897,290
2023-02-13	$55.06	$55.73	$55.02	$55.57	$55.57	685,520
2023-02-10	$54.50	$55.19	$54.39	$55.12	$55.12	1,048,322
2023-02-09	$54.87	$55.09	$54.13	$54.32	$54.32	1,268,585
2023-02-08	$54.90	$55.29	$54.34	$54.46	$54.46	1,231,121
2023-02-07	$53.93	$55.18	$53.73	$55.04	$55.04	2,573,206
2023-02-06	$54.39	$54.45	$53.94	$54.16	$54.16	1,069,166
2023-02-03	$54.75	$55.13	$54.35	$54.74	$54.74	1,418,338
2023-02-02	$54.60	$55.25	$54.22	$55.13	$55.13	1,202,362
2023-02-01	$54.13	$54.72	$53.65	$54.44	$54.44	1,537,212
2023-01-31	$53.15	$54.14	$52.92	$54.13	$54.13	1,419,919
2023-01-30	$52.96	$53.32	$52.96	$53.06	$53.06	1,138,074
2023-01-27	$53.34	$53.62	$52.97	$53.31	$53.31	1,176,530
2023-01-26	$52.68	$53.41	$52.62	$53.39	$53.39	1,053,549
2023-01-25	$51.74	$52.61	$51.71	$52.37	$52.37	1,447,394
2023-01-24	$52.00	$52.16	$51.55	$51.90	$51.90	735,872
2023-01-23	$51.66	$52.18	$51.35	$52.04	$52.04	1,051,120
2023-01-20	$51.31	$51.69	$50.84	$51.67	$51.67	1,082,369
2023-01-19	$51.06	$51.29	$50.72	$51.20	$51.20	1,140,975
2023-01-18	$52.15	$52.55	$51.26	$51.26	$51.26	1,220,714
2023-01-17	$51.96	$52.16	$51.67	$52.01	$52.01	1,266,390
2023-01-13	$50.75	$51.71	$50.57	$51.65	$51.65	1,138,013
2023-01-12	$50.88	$51.49	$50.59	$51.29	$51.29	1,132,496
2023-01-11	$50.58	$50.89	$50.24	$50.44	$50.44	1,472,604
2023-01-10	$50.28	$50.52	$50.11	$50.33	$50.33	938,369
2023-01-09	$50.32	$50.65	$50.11	$50.26	$50.26	1,134,715
2023-01-06	$49.28	$50.33	$49.13	$49.98	$49.98	1,946,435
2023-01-05	$49.09	$49.13	$48.56	$48.96	$48.96	1,149,538
2023-01-04	$48.38	$49.50	$48.37	$49.24	$49.24	1,790,039
2023-01-03	$48.29	$48.47	$47.62	$47.67	$47.67	3,153,004
2022-12-30	$49.08	$49.23	$48.54	$48.98	$48.21	5,014,970
2022-12-29	$48.31	$49.23	$48.26	$49.21	$48.44	1,849,769
2022-12-28	$49.19	$49.38	$48.05	$48.10	$47.35	1,665,037
2022-12-27	$48.85	$49.05	$48.60	$48.93	$48.16	687,093
2022-12-23	$48.32	$48.84	$48.28	$48.83	$48.06	851,452
2022-12-22	$48.05	$48.27	$47.48	$48.25	$47.49	1,273,124
2022-12-21	$48.39	$48.80	$48.27	$48.41	$47.65	1,058,700
2022-12-20	$47.53	$48.47	$47.26	$47.99	$47.24	2,158,740
2022-12-19	$47.83	$48.08	$46.86	$47.22	$46.48	6,041,268
2022-12-16	$47.52	$48.08	$47.44	$47.64	$46.89	1,387,518
2022-12-15	$48.75	$48.80	$47.59	$47.96	$47.21	1,837,340
2022-12-14	$49.85	$50.12	$49.03	$49.19	$48.42	1,693,722
2022-12-13	$51.00	$51.11	$49.65	$49.91	$49.13	1,915,172
2022-12-12	$50.27	$50.27	$49.37	$50.07	$49.29	1,372,101
2022-12-09	$50.00	$50.53	$49.94	$50.30	$49.51	915,659
2022-12-08	$50.15	$50.35	$49.70	$50.18	$49.39	1,635,361
2022-12-07	$49.92	$50.29	$49.62	$49.80	$49.02	1,055,232
2022-12-06	$49.98	$50.22	$49.51	$50.06	$49.28	1,299,242
2022-12-05	$51.21	$51.34	$49.80	$49.97	$49.19	1,222,954
2022-12-02	$51.78	$51.83	$51.12	$51.21	$51.21	1,184,054
2022-12-01	$52.36	$52.44	$51.52	$52.23	$52.23	1,378,748
2022-11-30	$51.63	$52.30	$50.47	$52.20	$52.20	2,306,451
2022-11-29	$52.50	$52.55	$51.00	$51.30	$51.30	2,081,390
2022-11-28	$53.01	$53.31	$52.60	$52.87	$52.87	2,187,396
2022-11-25	$53.26	$53.50	$53.13	$53.36	$53.36	477,210
2022-11-23	$52.68	$53.12	$52.43	$53.12	$53.12	1,277,315
2022-11-22	$52.54	$53.01	$52.14	$52.72	$52.72	1,286,476
2022-11-21	$51.40	$52.21	$51.16	$52.15	$52.15	1,701,958
2022-11-18	$51.73	$51.97	$51.35	$51.55	$51.55	985,438
2022-11-17	$51.12	$51.73	$51.03	$51.61	$51.61	1,143,638
2022-11-16	$52.35	$52.37	$51.36	$51.62	$51.62	1,346,993
2022-11-15	$52.11	$52.36	$51.42	$52.35	$52.35	3,086,806
2022-11-14	$51.66	$51.85	$51.28	$51.44	$51.44	1,300,718
2022-11-11	$52.16	$52.22	$51.28	$51.80	$51.80	1,479,745
2022-11-10	$50.16	$52.11	$50.00	$51.81	$51.81	4,941,652
2022-11-09	$49.20	$49.44	$48.69	$48.77	$48.77	1,604,162
2022-11-08	$49.12	$49.92	$48.97	$49.48	$49.48	1,423,471
2022-11-07	$49.05	$49.20	$48.60	$49.06	$49.06	1,171,818
2022-11-04	$48.17	$49.02	$48.14	$48.85	$48.85	1,665,917
2022-11-03	$47.28	$47.51	$46.88	$47.17	$47.17	1,762,493
2022-11-02	$48.45	$49.06	$47.74	$47.81	$47.81	1,931,717
2022-11-01	$49.01	$49.11	$47.98	$48.41	$48.41	2,007,142
2022-10-31	$48.49	$48.75	$48.25	$48.32	$48.32	3,502,699
2022-10-28	$48.46	$48.93	$48.39	$48.64	$48.64	2,601,782
2022-10-27	$48.53	$48.81	$48.33	$48.48	$48.48	3,210,393
2022-10-26	$48.01	$48.59	$47.85	$48.16	$48.16	6,107,872
2022-10-25	$47.01	$48.07	$46.89	$48.02	$48.02	3,678,194
2022-10-24	$47.65	$47.65	$46.82	$47.13	$47.13	2,337,450
2022-10-21	$46.40	$47.67	$46.20	$47.55	$47.55	4,047,300
2022-10-20	$47.13	$47.66	$46.35	$46.43	$46.43	2,775,275
2022-10-19	$47.78	$47.85	$46.73	$47.13	$47.13	4,822,277
2022-10-18	$49.00	$49.10	$48.02	$48.42	$48.42	2,870,667
2022-10-17	$48.20	$48.49	$47.98	$48.18	$48.18	1,828,129
2022-10-14	$48.25	$48.40	$47.09	$47.15	$47.15	1,667,638
2022-10-13	$45.56	$48.23	$45.26	$47.90	$47.90	2,484,458
2022-10-12	$46.41	$46.96	$46.13	$46.29	$46.29	1,506,389
2022-10-11	$46.73	$47.14	$46.04	$46.42	$46.42	1,675,215
2022-10-10	$47.52	$47.55	$46.90	$46.92	$46.92	1,056,073
2022-10-07	$47.43	$47.68	$46.85	$47.18	$47.18	1,804,293
2022-10-06	$48.45	$48.54	$47.33	$47.53	$47.53	2,235,789
2022-10-05	$48.75	$49.01	$48.12	$48.89	$48.89	1,926,770
2022-10-04	$48.60	$49.88	$48.48	$49.66	$49.66	2,281,542
2022-10-03	$47.49	$48.34	$47.35	$48.08	$48.08	3,058,926
2022-09-30	$48.41	$48.67	$47.53	$47.57	$47.57	4,562,244
2022-09-29	$48.74	$48.78	$47.66	$48.25	$48.25	2,255,383
2022-09-28	$48.52	$49.50	$48.30	$49.22	$49.22	3,959,001
2022-09-27	$49.22	$49.60	$48.41	$48.64	$48.64	2,188,976
2022-09-26	$50.36	$50.39	$48.57	$49.02	$49.02	3,078,456
2022-09-23	$51.08	$51.11	$50.27	$50.94	$50.94	2,142,955
2022-09-22	$52.29	$52.54	$51.72	$51.82	$51.82	1,271,463
2022-09-21	$53.24	$53.32	$52.21	$52.22	$52.22	1,822,708
2022-09-20	$53.55	$53.61	$52.72	$53.20	$53.20	1,356,065
2022-09-19	$53.15	$54.05	$52.91	$54.02	$54.02	1,273,527
2022-09-16	$53.28	$53.70	$53.05	$53.63	$53.63	1,477,769
2022-09-15	$54.32	$54.81	$53.82	$53.92	$53.92	1,837,019
2022-09-14	$54.88	$55.02	$54.24	$54.52	$54.52	1,347,836
2022-09-13	$55.66	$55.82	$54.43	$54.71	$54.71	1,792,779
2022-09-12	$56.87	$57.25	$56.41	$56.68	$56.68	1,377,692
2022-09-09	$56.21	$56.45	$56.03	$56.32	$56.32	1,615,091
2022-09-08	$54.03	$55.60	$53.73	$55.45	$55.45	1,678,860
2022-09-07	$53.21	$54.14	$53.05	$54.03	$54.03	1,732,296
2022-09-06	$54.73	$54.92	$53.54	$53.76	$53.76	1,737,248
2022-09-02	$54.84	$55.47	$54.18	$54.35	$54.35	1,588,453
2022-09-01	$54.91	$55.01	$53.67	$54.26	$54.26	2,126,460
2022-08-31	$56.05	$56.12	$55.29	$55.29	$55.29	1,664,403
2022-08-30	$57.38	$57.44	$55.82	$56.16	$56.16	1,308,534
2022-08-29	$57.05	$57.26	$56.75	$57.13	$57.13	1,090,842
2022-08-26	$58.76	$58.90	$57.14	$57.36	$57.36	1,590,608
2022-08-25	$57.94	$58.90	$57.73	$58.57	$58.57	1,799,323
2022-08-24	$58.43	$58.45	$57.36	$57.86	$57.86	2,471,149
2022-08-23	$61.39	$61.40	$58.96	$59.09	$59.09	1,846,731
2022-08-22	$61.80	$62.10	$61.53	$61.84	$61.84	1,017,779
2022-08-19	$62.91	$63.02	$62.18	$62.52	$62.52	741,096
2022-08-18	$63.30	$63.42	$62.98	$63.24	$63.24	965,927
2022-08-17	$62.90	$63.45	$62.73	$63.24	$63.24	665,871
2022-08-16	$62.84	$63.75	$62.70	$63.54	$63.54	855,468
2022-08-15	$62.21	$62.89	$61.94	$62.84	$62.84	835,518
2022-08-12	$62.66	$63.02	$62.42	$62.97	$62.97	935,996
2022-08-11	$62.62	$62.86	$62.28	$62.40	$62.40	781,021
2022-08-10	$61.10	$62.53	$60.92	$62.13	$62.13	944,095
2022-08-09	$60.93	$60.93	$60.03	$60.34	$60.34	753,409
2022-08-08	$61.14	$61.40	$60.83	$60.90	$60.90	891,640
2022-08-05	$60.45	$60.83	$60.10	$60.67	$60.67	810,332
2022-08-04	$60.63	$60.91	$60.49	$60.77	$60.77	610,100
2022-08-03	$60.65	$60.95	$60.16	$60.76	$60.76	768,879
2022-08-02	$60.42	$60.65	$59.76	$60.15	$60.15	907,134
2022-08-01	$60.69	$60.84	$60.31	$60.63	$60.63	722,142
2022-07-29	$60.34	$61.23	$60.21	$60.95	$60.95	959,096
2022-07-28	$59.96	$60.39	$59.27	$60.21	$60.21	1,048,343
2022-07-27	$58.96	$60.20	$58.96	$59.79	$59.79	1,357,048
2022-07-26	$58.60	$59.07	$58.57	$58.84	$58.84	780,309
2022-07-25	$58.66	$59.27	$58.55	$58.96	$58.96	1,126,759
2022-07-22	$58.39	$58.87	$57.82	$58.13	$58.13	705,247
2022-07-21	$58.00	$58.49	$57.55	$58.46	$58.46	741,032
2022-07-20	$57.84	$58.23	$57.68	$58.18	$58.18	1,272,011
2022-07-19	$57.20	$58.29	$57.08	$58.13	$58.13	1,349,879
2022-07-18	$56.43	$57.42	$56.32	$56.51	$56.51	1,361,353
2022-07-15	$55.35	$55.84	$54.93	$55.61	$55.61	1,432,992
2022-07-14	$55.81	$55.81	$54.23	$54.75	$54.75	1,824,900
2022-07-13	$57.21	$57.34	$56.43	$57.13	$57.13	1,382,160
2022-07-12	$57.56	$58.17	$57.31	$57.57	$57.57	1,357,535
2022-07-11	$57.85	$58.11	$57.52	$58.00	$58.00	930,035
2022-07-08	$58.39	$58.63	$57.81	$58.33	$58.33	1,837,119
2022-07-07	$57.82	$58.48	$57.76	$58.06	$58.06	1,132,778
2022-07-06	$57.42	$57.65	$56.66	$57.33	$57.33	1,454,283
2022-07-05	$57.42	$57.81	$56.35	$57.36	$57.36	1,768,017
2022-07-01	$57.93	$58.92	$57.42	$58.79	$58.79	4,154,208
2022-06-30	$58.73	$59.35	$58.15	$59.21	$58.42	3,959,018
2022-06-29	$59.76	$59.91	$59.16	$59.55	$58.75	3,985,755
2022-06-28	$60.30	$60.62	$59.29	$59.50	$58.70	1,294,484
2022-06-27	$58.85	$59.98	$58.75	$59.68	$58.88	1,550,351
2022-06-24	$58.53	$59.10	$58.43	$58.58	$57.80	2,018,279
2022-06-23	$60.23	$60.33	$57.93	$58.22	$57.44	2,044,344
2022-06-22	$61.24	$61.38	$60.18	$60.22	$59.41	1,837,541
2022-06-21	$62.30	$62.53	$61.96	$62.07	$61.24	1,500,975
2022-06-17	$61.16	$61.72	$60.40	$60.86	$60.05	1,474,788
2022-06-16	$61.76	$62.11	$60.53	$61.38	$60.56	1,814,353
2022-06-15	$62.64	$63.45	$61.65	$62.81	$61.97	1,572,058
2022-06-14	$62.80	$63.07	$61.89	$62.28	$61.45	1,366,559
2022-06-13	$62.68	$63.27	$62.26	$62.87	$62.03	2,013,241
2022-06-10	$64.38	$64.56	$63.65	$64.11	$63.25	1,547,400
2022-06-09	$66.98	$67.07	$65.61	$65.61	$64.73	1,109,660
2022-06-08	$68.02	$68.02	$66.81	$67.26	$66.36	896,209
2022-06-07	$66.97	$68.07	$66.83	$68.07	$67.16	827,566
2022-06-06	$68.25	$68.45	$67.24	$67.27	$66.37	871,942
2022-06-03	$68.22	$68.47	$67.51	$67.69	$66.78	1,128,359
2022-06-02	$67.39	$68.59	$67.19	$68.40	$67.48	1,080,375
2022-06-01	$68.17	$68.18	$67.04	$67.55	$66.65	1,126,320
2022-05-31	$67.03	$67.91	$66.82	$67.71	$66.80	1,339,243
2022-05-27	$66.31	$67.19	$66.27	$67.06	$66.16	1,445,884
2022-05-26	$65.78	$66.54	$65.60	$66.05	$65.17	1,624,559
2022-05-25	$64.49	$65.89	$64.28	$65.36	$64.48	1,766,249
2022-05-24	$63.92	$63.92	$62.42	$63.59	$62.74	2,080,282
2022-05-23	$63.57	$64.26	$63.29	$63.92	$63.06	1,261,012
2022-05-20	$63.23	$63.54	$61.68	$62.55	$61.71	1,421,840
2022-05-19	$62.40	$63.41	$62.06	$62.81	$61.97	1,445,553
2022-05-18	$64.21	$64.21	$62.35	$62.58	$61.74	1,550,274
2022-05-17	$63.81	$64.61	$63.69	$64.49	$63.63	1,716,479
2022-05-16	$62.74	$63.61	$62.41	$63.39	$62.54	1,266,159
2022-05-13	$62.01	$62.95	$62.01	$62.75	$61.91	1,661,871
2022-05-12	$61.52	$61.85	$60.91	$61.66	$60.83	1,951,894
2022-05-11	$62.24	$63.41	$61.66	$61.99	$61.16	1,924,260
2022-05-10	$63.02	$63.53	$61.64	$62.14	$61.31	1,917,922
2022-05-09	$62.93	$63.35	$62.40	$62.57	$61.73	1,732,627
2022-05-06	$63.84	$64.15	$63.15	$63.72	$62.87	1,581,503
2022-05-05	$65.02	$65.27	$63.47	$64.29	$63.43	1,964,718
2022-05-04	$64.60	$65.53	$64.08	$65.49	$64.61	1,610,972
2022-05-03	$63.79	$64.81	$63.49	$64.51	$63.65	1,489,157
2022-05-02	$63.35	$63.55	$62.51	$63.44	$62.59	1,752,074
2022-04-29	$64.53	$64.89	$63.25	$63.32	$62.47	1,581,592
2022-04-28	$64.02	$65.00	$63.75	$64.21	$63.35	3,209,600
2022-04-27	$65.00	$65.31	$63.83	$63.94	$63.08	2,485,493
2022-04-26	$65.88	$66.32	$65.13	$65.16	$64.29	1,414,187
2022-04-25	$66.40	$66.93	$65.48	$66.74	$65.85	1,712,763
2022-04-22	$68.20	$68.33	$66.84	$66.90	$66.00	1,302,487
2022-04-21	$69.50	$70.03	$68.52	$68.73	$67.81	1,489,342
2022-04-20	$68.72	$69.66	$68.71	$68.92	$68.00	1,343,123
2022-04-19	$67.36	$68.11	$67.17	$68.04	$67.13	1,276,877
2022-04-18	$67.44	$67.60	$66.86	$67.09	$66.19	1,201,250
2022-04-14	$67.64	$68.19	$67.47	$67.51	$66.61	945,424
2022-04-13	$67.50	$67.92	$66.97	$67.84	$66.93	1,201,487
2022-04-12	$68.89	$69.14	$67.62	$67.84	$66.93	1,195,423
2022-04-11	$69.59	$69.94	$68.76	$68.81	$67.89	1,560,794
2022-04-08	$69.52	$70.15	$69.40	$69.65	$68.72	989,467
2022-04-07	$70.14	$70.23	$68.83	$69.52	$68.59	2,009,601
2022-04-06	$70.92	$71.27	$70.05	$70.20	$69.26	1,729,047
2022-04-05	$70.95	$71.98	$70.76	$71.41	$70.45	1,518,414
2022-04-04	$70.90	$71.05	$70.10	$70.90	$69.95	3,419,215
2022-04-01	$72.22	$72.29	$70.85	$71.19	$69.45	3,245,081
2022-03-31	$72.82	$73.25	$71.60	$71.72	$69.97	1,647,992
2022-03-30	$73.81	$74.00	$72.92	$73.30	$71.51	2,197,191
2022-03-29	$74.00	$74.22	$73.33	$73.73	$71.93	1,147,895
2022-03-28	$73.55	$73.56	$72.98	$73.45	$71.66	1,187,834
2022-03-25	$72.97	$73.87	$72.85	$73.80	$72.00	1,729,564
2022-03-24	$72.79	$73.03	$71.96	$72.78	$71.01	1,966,567
2022-03-23	$74.08	$74.16	$72.34	$72.37	$70.61	2,031,860
2022-03-22	$74.17	$74.82	$74.02	$74.58	$72.76	1,432,810
2022-03-21	$74.06	$74.37	$73.47	$73.77	$71.97	1,448,474
2022-03-18	$73.25	$74.07	$73.10	$73.76	$71.96	2,434,086
2022-03-17	$72.88	$73.53	$72.86	$73.52	$71.73	1,471,370
2022-03-16	$72.84	$73.54	$71.86	$73.14	$71.36	1,834,959
2022-03-15	$72.46	$72.46	$71.40	$71.92	$70.17	1,485,111
2022-03-14	$72.43	$73.23	$71.87	$72.12	$70.36	2,261,275
2022-03-11	$72.53	$73.47	$71.96	$72.01	$70.25	1,486,351
2022-03-10	$71.62	$72.65	$71.51	$72.11	$70.35	1,261,885
2022-03-09	$71.51	$72.72	$70.99	$72.32	$70.56	1,610,626
2022-03-08	$72.15	$72.46	$69.93	$70.18	$68.47	2,115,867
2022-03-07	$72.70	$73.38	$71.86	$71.93	$70.18	2,338,989
2022-03-04	$73.00	$73.28	$72.32	$73.26	$71.47	1,754,233
2022-03-03	$73.84	$74.44	$73.40	$74.01	$72.21	1,828,465
2022-03-02	$71.94	$73.97	$71.94	$73.80	$72.00	2,176,372
2022-03-01	$72.48	$73.56	$70.91	$71.28	$69.54	2,625,318
2022-02-28	$71.13	$72.59	$70.96	$72.34	$70.58	3,385,719
2022-02-25	$70.17	$72.32	$69.89	$72.21	$70.45	3,551,612
2022-02-24	$68.48	$69.48	$68.22	$69.33	$67.64	3,158,823
2022-02-23	$72.24	$72.39	$71.19	$71.42	$69.68	1,837,393
2022-02-22	$71.50	$72.20	$70.99	$71.82	$70.07	1,794,844
2022-02-18	$72.74	$72.78	$71.93	$71.99	$70.23	1,227,266
2022-02-17	$72.87	$72.99	$72.25	$72.42	$70.65	1,469,476
2022-02-16	$73.01	$73.71	$72.87	$73.15	$71.37	1,150,580
2022-02-15	$73.12	$73.25	$72.62	$73.07	$71.29	1,233,431
2022-02-14	$72.90	$73.06	$72.25	$72.66	$70.89	1,418,593
2022-02-11	$73.14	$74.03	$72.72	$73.08	$71.30	1,563,729
2022-02-10	$73.87	$74.20	$73.12	$73.24	$71.45	1,352,330
2022-02-09	$74.65	$74.86	$74.02	$74.22	$72.41	1,238,520
2022-02-08	$73.91	$74.56	$73.83	$74.36	$72.55	1,239,293
2022-02-07	$73.38	$73.95	$73.17	$73.75	$71.95	1,142,777
2022-02-04	$73.12	$73.38	$72.58	$73.18	$71.40	1,095,065
2022-02-03	$73.21	$73.68	$73.08	$73.13	$71.35	1,462,032
2022-02-02	$72.99	$73.69	$72.76	$73.50	$71.71	1,325,150
2022-02-01	$72.17	$72.95	$71.87	$72.70	$70.93	1,703,274
2022-01-31	$70.54	$72.14	$70.43	$71.96	$70.21	1,513,735
2022-01-28	$71.06	$71.06	$69.84	$70.72	$69.00	1,833,438
2022-01-27	$71.97	$72.50	$70.86	$71.13	$69.40	1,697,226
2022-01-26	$71.98	$72.41	$70.97	$71.42	$69.68	2,893,038
2022-01-25	$70.06	$71.51	$69.17	$70.97	$69.24	1,691,911
2022-01-24	$69.75	$70.47	$68.74	$70.38	$68.66	2,401,537
2022-01-21	$72.03	$72.45	$71.07	$71.46	$69.72	2,984,842
2022-01-20	$72.75	$73.73	$72.68	$72.75	$70.98	1,709,040
2022-01-19	$74.18	$74.18	$72.61	$72.83	$71.05	1,730,380
2022-01-18	$73.94	$74.02	$73.36	$73.75	$71.95	1,710,148
2022-01-14	$73.35	$73.88	$73.02	$73.53	$71.74	2,133,802
2022-01-13	$73.68	$74.24	$73.61	$73.63	$71.83	2,012,747
2022-01-12	$73.25	$73.99	$73.16	$73.38	$71.59	2,829,988
2022-01-11	$71.89	$73.00	$71.79	$72.99	$71.21	1,380,138
2022-01-10	$72.23	$72.53	$71.37	$71.74	$69.99	1,426,435
2022-01-07	$71.92	$72.55	$71.75	$72.42	$70.65	2,353,347
2022-01-06	$71.24	$71.97	$70.89	$71.71	$69.96	2,460,003
2022-01-05	$71.76	$71.98	$70.69	$70.70	$68.98	1,554,120
2022-01-04	$71.39	$71.96	$71.36	$71.52	$69.78	2,650,316
2022-01-03	$70.73	$71.77	$70.68	$71.43	$69.69	3,285,507
2021-12-31	$71.44	$71.97	$71.36	$71.69	$69.18	3,672,665
2021-12-30	$71.66	$71.87	$71.38	$71.73	$68.47	1,782,678
2021-12-29	$71.07	$71.48	$70.70	$71.37	$68.12	1,319,017
2021-12-28	$70.88	$71.54	$70.88	$71.26	$68.02	1,183,508
2021-12-27	$70.00	$70.91	$69.72	$70.91	$67.68	855,807
2021-12-23	$69.29	$69.96	$69.18	$69.79	$66.62	1,365,969
2021-12-22	$67.96	$69.10	$67.79	$69.10	$65.96	1,328,982
2021-12-21	$67.78	$68.17	$67.61	$67.89	$64.80	2,273,526
2021-12-20	$67.09	$67.25	$66.30	$67.09	$64.04	2,684,101
2021-12-17	$68.06	$68.28	$67.14	$67.76	$64.68	3,587,932
2021-12-16	$68.20	$68.60	$67.98	$68.08	$64.98	1,588,103
2021-12-15	$67.03	$67.74	$66.56	$67.48	$64.41	1,376,359
2021-12-14	$66.70	$67.49	$66.62	$67.02	$63.97	1,072,211
2021-12-13	$67.33	$67.50	$66.77	$67.00	$63.95	1,139,796
2021-12-10	$67.74	$67.99	$67.52	$67.70	$64.62	1,269,978
2021-12-09	$67.15	$67.58	$66.86	$67.44	$64.37	1,111,501
2021-12-08	$67.74	$67.97	$67.17	$67.56	$64.49	1,073,469
2021-12-07	$67.25	$67.72	$66.96	$67.56	$64.49	1,782,887
2021-12-06	$66.07	$66.81	$65.81	$66.42	$63.40	1,580,240
2021-12-03	$66.27	$66.38	$65.18	$65.37	$62.40	1,683,786
2021-12-02	$64.73	$66.27	$64.67	$66.10	$63.09	2,432,019
2021-12-01	$63.55	$65.37	$63.36	$64.35	$61.42	3,084,514
2021-11-30	$63.67	$63.78	$62.11	$62.43	$59.59	1,904,016
2021-11-29	$64.50	$64.78	$63.40	$63.84	$60.94	1,566,274
2021-11-26	$64.78	$64.89	$63.94	$64.27	$61.35	1,390,115
2021-11-24	$65.81	$65.87	$65.52	$65.74	$62.75	728,643
2021-11-23	$64.96	$65.83	$64.96	$65.81	$62.82	1,138,824
2021-11-22	$65.46	$65.49	$64.79	$64.80	$61.85	1,050,731
2021-11-19	$65.41	$65.44	$64.95	$65.27	$62.30	885,766
2021-11-18	$65.35	$65.69	$65.01	$65.67	$62.68	758,584
2021-11-17	$65.83	$65.93	$65.17	$65.46	$62.48	748,087
2021-11-16	$66.23	$66.32	$65.83	$65.83	$62.84	722,404
2021-11-15	$66.76	$66.80	$66.15	$66.26	$63.25	810,395
2021-11-12	$65.70	$66.49	$65.48	$66.45	$63.43	862,082
2021-11-11	$66.10	$66.17	$65.54	$65.67	$62.68	801,859
2021-11-10	$66.66	$67.05	$66.17	$66.19	$63.18	865,701
2021-11-09	$66.21	$66.67	$65.89	$66.55	$63.52	762,736
2021-11-08	$66.76	$67.04	$66.32	$66.40	$63.38	1,004,993
2021-11-05	$66.78	$67.12	$66.48	$66.60	$63.57	951,230
2021-11-04	$66.76	$66.86	$65.99	$66.56	$63.53	1,119,528
2021-11-03	$66.15	$66.98	$66.03	$66.90	$63.86	946,440
2021-11-02	$66.14	$66.52	$65.84	$66.27	$63.26	605,834
2021-11-01	$66.18	$66.32	$65.60	$66.27	$63.26	947,002
2021-10-29	$66.56	$66.65	$65.38	$65.56	$62.58	1,570,136
2021-10-28	$66.91	$67.06	$66.65	$66.77	$63.73	646,003
2021-10-27	$66.74	$67.26	$66.58	$66.81	$63.77	1,274,145
2021-10-26	$66.53	$67.10	$66.51	$66.93	$63.89	1,047,528
2021-10-25	$66.20	$66.56	$66.07	$66.51	$63.48	813,823
2021-10-22	$66.20	$66.44	$65.89	$66.09	$63.08	662,582
2021-10-21	$66.20	$66.49	$65.72	$65.92	$62.92	672,278
2021-10-20	$65.50	$66.47	$65.39	$66.42	$63.40	1,045,030
2021-10-19	$64.80	$65.46	$64.73	$65.42	$62.44	934,520
2021-10-18	$64.30	$64.72	$64.23	$64.57	$61.63	822,479
2021-10-15	$64.17	$64.49	$64.09	$64.45	$61.52	775,352
2021-10-14	$63.74	$64.09	$63.59	$63.91	$61.00	855,412
2021-10-13	$63.01	$63.29	$62.31	$63.17	$60.30	923,579
2021-10-12	$62.74	$63.24	$62.55	$62.99	$60.12	836,494
2021-10-11	$63.17	$63.62	$62.72	$62.74	$59.89	438,383
2021-10-08	$62.10	$62.97	$61.99	$62.88	$60.02	1,062,259
2021-10-07	$62.09	$62.18	$61.68	$61.98	$59.16	1,077,526
2021-10-06	$61.24	$61.66	$61.04	$61.63	$58.83	1,052,585
2021-10-05	$61.73	$62.25	$61.51	$61.86	$59.05	876,539
2021-10-04	$61.35	$62.25	$61.35	$61.54	$58.74	3,145,247
2021-10-01	$61.57	$62.40	$61.10	$62.18	$58.67	1,876,235
2021-09-30	$61.93	$62.21	$61.10	$61.53	$58.06	3,244,007
2021-09-29	$62.14	$62.23	$61.73	$61.78	$58.30	958,574
2021-09-28	$62.57	$62.65	$61.86	$62.07	$58.57	1,765,212
2021-09-27	$62.08	$62.77	$62.02	$62.56	$59.03	1,525,211
2021-09-24	$61.62	$61.85	$61.41	$61.81	$58.32	912,046
2021-09-23	$60.97	$61.92	$60.97	$61.68	$58.20	973,547
2021-09-22	$60.36	$60.97	$60.27	$60.44	$57.03	1,013,320
2021-09-21	$60.12	$60.66	$59.95	$60.00	$56.62	1,181,912
2021-09-20	$60.31	$60.35	$59.05	$59.98	$56.60	2,196,217
2021-09-17	$61.94	$62.08	$61.00	$61.34	$57.88	1,303,822
2021-09-16	$62.08	$62.26	$61.57	$61.90	$58.41	620,559
2021-09-15	$61.21	$62.09	$61.18	$62.05	$58.55	904,817
2021-09-14	$62.19	$62.23	$61.14	$61.25	$57.79	772,488
2021-09-13	$62.00	$62.33	$61.61	$61.93	$58.44	1,004,511
2021-09-10	$62.28	$62.28	$61.55	$61.55	$58.08	723,839
2021-09-09	$61.52	$62.08	$61.46	$61.73	$58.25	731,776
2021-09-08	$61.65	$61.90	$61.27	$61.52	$58.05	794,681
2021-09-07	$62.29	$62.51	$61.75	$61.77	$58.29	925,512
2021-09-03	$62.58	$62.58	$62.26	$62.38	$58.86	643,132
2021-09-02	$61.95	$62.45	$61.85	$62.41	$58.89	790,518
2021-09-01	$62.26	$62.46	$61.80	$61.82	$58.33	838,885
2021-08-31	$62.49	$62.62	$61.88	$61.91	$58.42	1,626,244
2021-08-30	$63.09	$63.21	$62.29	$62.30	$58.79	1,023,415
2021-08-27	$63.01	$63.29	$62.54	$62.95	$59.40	1,090,947
2021-08-26	$63.98	$64.10	$62.83	$62.99	$59.44	1,139,138
2021-08-25	$63.23	$64.05	$63.10	$64.02	$60.41	1,390,472
2021-08-24	$63.71	$63.85	$63.15	$63.20	$59.63	1,135,281
2021-08-23	$62.87	$63.53	$62.83	$63.45	$59.87	1,139,088
2021-08-20	$61.75	$62.40	$61.49	$62.31	$58.80	952,600
2021-08-19	$62.57	$62.94	$61.94	$62.04	$58.54	1,551,277
2021-08-18	$63.69	$64.09	$63.48	$63.49	$59.91	736,512
2021-08-17	$64.07	$64.17	$63.48	$63.77	$60.17	1,449,999
2021-08-16	$64.36	$64.52	$63.90	$64.45	$60.81	825,252
2021-08-13	$64.83	$64.90	$64.53	$64.69	$61.04	452,201
2021-08-12	$64.95	$64.95	$64.41	$64.76	$61.11	533,124
2021-08-11	$64.59	$64.93	$64.29	$64.82	$61.16	880,773
2021-08-10	$63.40	$64.50	$63.39	$64.45	$60.81	945,036
2021-08-09	$63.36	$63.57	$63.07	$63.41	$59.83	727,925
2021-08-06	$63.14	$63.45	$63.06	$63.35	$59.78	1,619,592
2021-08-05	$62.73	$63.07	$62.64	$62.97	$59.42	599,699
2021-08-04	$62.02	$62.59	$62.01	$62.23	$58.72	688,208
2021-08-03	$62.11	$62.48	$61.68	$62.39	$58.87	865,593
2021-08-02	$62.55	$63.52	$61.95	$61.97	$58.47	748,508
2021-07-30	$63.12	$63.31	$62.16	$62.44	$58.92	1,160,621
2021-07-29	$62.83	$63.45	$62.83	$63.23	$59.66	891,228
2021-07-28	$61.90	$62.55	$61.55	$62.41	$58.89	911,534
2021-07-27	$61.81	$62.39	$61.56	$61.84	$58.35	999,221
2021-07-26	$62.06	$62.31	$61.88	$62.17	$58.66	819,904
2021-07-23	$61.90	$62.30	$61.67	$62.00	$58.50	1,004,168
2021-07-22	$62.11	$62.13	$61.25	$61.57	$58.10	876,899
2021-07-21	$61.69	$62.35	$61.69	$62.11	$58.61	843,456
2021-07-20	$60.24	$61.41	$59.97	$61.25	$57.79	1,216,774
2021-07-19	$61.38	$61.38	$60.04	$60.29	$56.89	2,585,371
2021-07-16	$63.10	$63.11	$62.23	$62.31	$58.80	1,014,868
2021-07-15	$62.92	$63.25	$62.71	$62.89	$59.34	1,025,282
2021-07-14	$63.48	$63.82	$63.02	$63.25	$59.68	826,206
2021-07-13	$63.52	$63.65	$62.95	$63.18	$59.62	877,531
2021-07-12	$62.96	$63.75	$62.75	$63.73	$60.14	973,142
2021-07-09	$62.67	$63.48	$62.67	$63.40	$59.82	1,436,523
2021-07-08	$62.60	$62.69	$61.85	$62.15	$58.64	1,457,827
2021-07-07	$63.46	$63.89	$63.14	$63.24	$59.67	1,276,131
2021-07-06	$64.78	$64.81	$63.63	$63.65	$60.06	1,423,747
2021-07-02	$64.96	$65.14	$64.46	$65.01	$60.65	2,902,511
2021-07-01	$65.39	$65.69	$65.12	$65.58	$60.50	2,682,511
2021-06-30	$64.96	$65.18	$64.84	$65.07	$60.03	1,032,285
2021-06-29	$65.02	$65.28	$64.87	$64.96	$59.93	818,913
2021-06-28	$65.57	$65.57	$64.81	$65.00	$59.97	1,607,821
2021-06-25	$65.32	$65.84	$65.24	$65.80	$60.71	1,293,625
2021-06-24	$65.11	$65.20	$64.61	$65.11	$60.07	1,106,408
2021-06-23	$64.97	$65.20	$64.85	$64.95	$59.92	1,226,085
2021-06-22	$64.66	$64.84	$64.12	$64.73	$59.72	1,538,371
2021-06-21	$64.23	$64.78	$64.09	$64.65	$59.64	1,279,921
2021-06-18	$64.87	$64.94	$63.68	$63.70	$58.77	4,861,708
2021-06-17	$66.79	$66.90	$65.24	$65.42	$60.35	3,087,796
2021-06-16	$66.70	$67.09	$66.52	$66.80	$61.63	1,252,697
2021-06-15	$66.53	$66.78	$66.41	$66.65	$61.49	761,952
2021-06-14	$66.56	$66.74	$66.35	$66.52	$61.37	1,642,992
2021-06-11	$66.77	$66.86	$66.41	$66.59	$61.43	821,312
2021-06-10	$67.30	$67.39	$66.78	$66.79	$61.62	1,014,145
2021-06-09	$67.14	$67.19	$66.61	$66.82	$61.65	1,083,024
2021-06-08	$67.33	$67.33	$66.93	$66.98	$61.79	871,265
2021-06-07	$67.42	$67.51	$67.00	$67.17	$61.97	1,562,375
2021-06-04	$67.59	$67.78	$67.00	$67.23	$62.02	841,965
2021-06-03	$67.81	$67.81	$67.41	$67.47	$62.25	966,346
2021-06-02	$67.50	$68.02	$67.32	$68.00	$62.74	1,509,888
2021-06-01	$67.92	$68.00	$66.68	$67.00	$61.81	1,369,271
2021-05-28	$67.18	$67.47	$66.94	$67.30	$62.09	1,849,735
2021-05-27	$66.75	$67.22	$66.53	$67.02	$61.83	1,469,108
2021-05-26	$65.90	$66.42	$65.68	$66.30	$61.17	1,452,643
2021-05-25	$65.84	$66.53	$65.84	$65.96	$60.85	1,323,135
2021-05-24	$65.64	$66.09	$65.42	$65.96	$60.85	635,948
2021-05-21	$65.83	$65.99	$65.21	$65.53	$60.46	3,256,580
2021-05-20	$65.64	$65.79	$65.19	$65.56	$60.48	1,411,604
2021-05-19	$65.33	$65.70	$64.83	$65.39	$60.33	1,425,619
2021-05-18	$66.51	$66.74	$65.86	$65.90	$60.80	2,060,021
2021-05-17	$65.98	$66.41	$65.79	$66.30	$61.17	942,113
2021-05-14	$65.71	$66.04	$65.65	$65.84	$60.74	1,523,204
2021-05-13	$64.38	$65.41	$64.38	$65.25	$60.20	1,531,543
2021-05-12	$65.10	$65.48	$64.38	$64.48	$59.49	1,206,670
2021-05-11	$65.32	$65.86	$64.76	$64.90	$59.88	2,235,287
2021-05-10	$65.79	$66.15	$65.71	$65.71	$60.62	999,414
2021-05-07	$64.75	$65.51	$64.60	$65.44	$60.37	803,644
2021-05-06	$64.55	$65.17	$64.29	$65.16	$60.12	1,689,519
2021-05-05	$63.79	$64.36	$63.67	$64.24	$59.27	1,016,700
2021-05-04	$63.74	$63.87	$63.27	$63.68	$58.75	1,580,635
2021-05-03	$63.89	$64.39	$63.77	$63.95	$59.00	878,746
2021-04-30	$63.70	$63.83	$63.43	$63.69	$58.76	1,253,977
2021-04-29	$64.00	$64.12	$63.64	$63.96	$59.01	1,115,522
2021-04-28	$63.28	$63.64	$63.17	$63.58	$58.66	1,653,511
2021-04-27	$63.25	$63.32	$62.80	$63.13	$58.24	826,866
2021-04-26	$62.78	$63.36	$62.68	$62.93	$58.06	1,107,138
2021-04-23	$62.07	$62.62	$61.90	$62.52	$57.68	1,057,508
2021-04-22	$61.92	$62.25	$61.62	$61.99	$57.19	1,148,845
2021-04-21	$60.65	$62.09	$60.51	$62.06	$57.26	1,016,061
2021-04-20	$61.55	$61.68	$60.66	$60.81	$56.10	1,473,224
2021-04-19	$62.23	$62.34	$61.50	$61.61	$56.84	890,966
2021-04-16	$62.24	$62.24	$61.96	$62.08	$57.27	1,773,681
2021-04-15	$62.14	$62.28	$61.62	$61.85	$57.06	820,326
2021-04-14	$61.81	$62.30	$61.63	$62.03	$57.23	2,146,941
2021-04-13	$62.33	$62.37	$61.83	$61.85	$57.06	1,257,434
2021-04-12	$62.45	$62.68	$62.10	$62.47	$57.63	1,056,458
2021-04-09	$62.30	$62.57	$62.19	$62.50	$57.66	651,020
2021-04-08	$61.80	$62.33	$61.43	$62.31	$57.49	1,089,798
2021-04-07	$62.04	$62.27	$61.85	$61.91	$57.12	908,384
2021-04-06	$62.43	$62.60	$62.05	$62.17	$57.36	858,370
2021-04-05	$62.43	$62.79	$62.22	$62.56	$57.72	4,042,490
2021-04-01	$62.67	$62.96	$62.43	$62.95	$57.42	2,959,695
2021-03-31	$63.17	$63.28	$62.35	$62.55	$57.05	1,295,770
2021-03-30	$63.13	$63.14	$62.78	$63.00	$57.46	984,045
2021-03-29	$62.89	$63.23	$62.63	$63.06	$57.52	1,256,809
2021-03-26	$62.89	$63.38	$62.85	$63.24	$57.68	1,230,393
2021-03-25	$62.10	$62.52	$61.82	$62.34	$56.86	1,104,304
2021-03-24	$62.10	$62.70	$62.06	$62.20	$56.73	1,059,273
2021-03-23	$62.37	$62.70	$61.95	$62.01	$56.56	1,040,729
2021-03-22	$62.92	$62.96	$62.44	$62.70	$57.19	957,847
2021-03-19	$63.03	$63.17	$62.24	$62.94	$57.41	1,450,674
2021-03-18	$63.84	$64.38	$63.17	$63.22	$57.67	1,582,682
2021-03-17	$63.49	$63.98	$63.40	$63.70	$58.10	2,459,985
2021-03-16	$63.18	$63.68	$62.97	$63.49	$57.91	1,955,748
2021-03-15	$63.61	$63.69	$62.82	$63.18	$57.63	1,135,326
2021-03-12	$63.88	$63.88	$63.21	$63.61	$58.02	1,070,683
2021-03-11	$62.77	$63.37	$62.65	$63.26	$57.70	2,260,381
2021-03-10	$62.01	$62.90	$61.89	$62.79	$57.27	1,323,404
2021-03-09	$61.70	$62.19	$61.49	$61.72	$56.30	1,199,576
2021-03-08	$61.34	$62.10	$61.15	$61.74	$56.32	2,262,158
2021-03-05	$60.89	$61.34	$60.64	$61.23	$55.85	2,134,481
2021-03-04	$60.79	$61.37	$59.79	$60.22	$54.93	2,033,405
2021-03-03	$61.05	$61.38	$60.63	$60.90	$55.55	1,088,901
2021-03-02	$60.09	$61.16	$59.93	$60.76	$55.42	2,497,435
2021-03-01	$59.37	$59.93	$58.87	$59.74	$54.49	1,417,393
2021-02-26	$59.51	$59.85	$58.28	$58.29	$53.17	2,315,781
2021-02-25	$61.20	$61.29	$59.81	$59.94	$54.67	2,842,810
2021-02-24	$59.25	$61.35	$58.88	$61.20	$55.82	2,436,531
2021-02-23	$58.00	$59.18	$57.85	$58.88	$53.71	1,678,931
2021-02-22	$56.52	$57.51	$56.52	$57.18	$52.16	1,044,740
2021-02-19	$56.45	$56.90	$56.19	$56.67	$51.69	998,908
2021-02-18	$55.90	$56.12	$55.60	$56.04	$51.12	803,055
2021-02-17	$55.83	$56.11	$55.65	$55.95	$51.03	800,679
2021-02-16	$56.25	$56.55	$56.01	$56.14	$51.21	1,340,892
2021-02-12	$55.46	$56.02	$55.35	$55.92	$51.01	719,455
2021-02-11	$55.59	$55.74	$55.36	$55.69	$50.80	648,737
2021-02-10	$55.90	$55.91	$55.30	$55.58	$50.70	761,363
2021-02-09	$55.59	$55.93	$55.41	$55.82	$50.92	778,632
2021-02-08	$55.00	$55.60	$54.96	$55.59	$50.71	1,005,368
2021-02-05	$54.68	$54.95	$54.54	$54.85	$50.03	1,217,492
2021-02-04	$54.14	$54.53	$54.05	$54.52	$49.73	886,466
2021-02-03	$54.21	$54.21	$53.85	$54.05	$49.30	841,703
2021-02-02	$53.71	$54.24	$53.68	$54.14	$49.38	871,673
2021-02-01	$53.57	$53.77	$53.31	$53.35	$48.66	925,660
2021-01-29	$53.71	$53.88	$52.97	$53.29	$48.61	1,586,180
2021-01-28	$53.57	$54.42	$53.03	$54.01	$49.26	1,852,388
2021-01-27	$54.00	$54.18	$53.25	$53.33	$48.64	1,681,598
2021-01-26	$55.20	$55.20	$54.63	$54.80	$49.99	649,202
2021-01-25	$54.30	$54.89	$54.21	$54.87	$50.05	1,022,230
2021-01-22	$54.87	$54.90	$54.26	$54.50	$49.71	1,132,983
2021-01-21	$55.86	$55.93	$55.24	$55.39	$50.52	1,606,321
2021-01-20	$55.82	$56.02	$55.56	$55.84	$50.93	858,977
2021-01-19	$55.28	$55.85	$55.19	$55.57	$50.69	995,890
2021-01-15	$54.81	$55.36	$54.69	$55.15	$50.30	1,520,084
2021-01-14	$54.48	$55.60	$54.15	$55.38	$50.51	969,700
2021-01-13	$54.11	$54.55	$54.00	$54.34	$49.57	1,523,661
2021-01-12	$53.47	$54.23	$53.33	$54.16	$49.40	1,003,089
2021-01-11	$52.88	$53.52	$52.75	$53.30	$48.62	835,722
2021-01-08	$54.05	$54.34	$53.34	$53.54	$48.84	1,223,122
2021-01-07	$54.25	$54.49	$53.84	$54.46	$49.68	1,064,234
2021-01-06	$53.45	$54.25	$53.37	$54.07	$49.32	2,256,889
2021-01-05	$52.90	$53.77	$52.90	$53.61	$48.90	1,598,854
2021-01-04	$53.61	$53.82	$52.77	$52.96	$48.31	3,704,098
2020-12-31	$54.01	$54.39	$53.96	$54.04	$48.64	3,109,246
2020-12-30	$53.88	$54.22	$53.79	$53.91	$48.53	653,207
2020-12-29	$53.77	$53.90	$53.54	$53.63	$48.27	584,941
2020-12-28	$53.78	$54.10	$53.48	$53.54	$48.19	521,525
2020-12-24	$53.53	$53.53	$53.17	$53.49	$48.15	369,569
2020-12-23	$52.91	$53.44	$52.90	$53.27	$47.95	1,068,407
2020-12-22	$53.00	$53.00	$52.43	$52.65	$47.39	746,361
2020-12-21	$52.44	$53.04	$52.11	$52.82	$47.54	1,041,027
2020-12-18	$53.47	$53.47	$53.09	$53.16	$47.85	1,026,474
2020-12-17	$53.61	$53.69	$53.30	$53.54	$48.19	584,325
2020-12-16	$53.52	$53.62	$53.10	$53.43	$48.09	800,088
2020-12-15	$53.84	$54.08	$53.63	$53.69	$48.33	877,611
2020-12-14	$54.39	$54.49	$53.39	$53.41	$48.08	757,324
2020-12-11	$53.13	$53.85	$53.09	$53.80	$48.43	854,830
2020-12-10	$53.23	$53.77	$53.07	$53.68	$48.32	650,921
2020-12-09	$53.59	$53.72	$53.10	$53.36	$48.03	826,911
2020-12-08	$52.50	$53.35	$52.50	$53.22	$47.90	1,200,691
2020-12-07	$52.54	$52.80	$52.32	$52.52	$47.27	1,195,704
2020-12-04	$51.96	$53.00	$51.76	$52.84	$47.56	1,526,294
2020-12-03	$51.30	$51.88	$51.30	$51.68	$46.52	1,317,482
2020-12-02	$50.56	$51.21	$49.99	$51.21	$46.10	1,880,534
2020-12-01	$49.78	$50.79	$49.64	$50.25	$45.23	1,354,295
2020-11-30	$49.88	$50.04	$48.69	$48.76	$43.89	1,194,661
2020-11-27	$49.91	$50.34	$49.84	$50.11	$45.11	661,668
2020-11-25	$49.34	$49.83	$49.18	$49.73	$44.76	1,048,865
2020-11-24	$49.38	$49.78	$49.34	$49.63	$44.67	1,482,540
2020-11-23	$49.03	$49.15	$48.67	$48.84	$43.96	1,100,132
2020-11-20	$48.28	$48.60	$48.07	$48.51	$43.66	804,904
2020-11-19	$47.77	$48.30	$47.65	$48.28	$43.46	1,067,506
2020-11-18	$47.65	$48.41	$47.45	$48.06	$43.26	1,007,322
2020-11-17	$47.10	$47.72	$46.96	$47.36	$42.63	1,273,331
2020-11-16	$47.30	$47.55	$47.02	$47.41	$42.67	1,415,850
2020-11-13	$46.48	$46.59	$46.23	$46.27	$41.65	997,230
2020-11-12	$46.40	$46.77	$46.04	$46.35	$41.72	1,326,406
2020-11-11	$47.45	$47.45	$46.90	$47.07	$42.37	984,867
2020-11-10	$46.11	$47.28	$45.88	$47.00	$42.31	1,633,857
2020-11-09	$45.09	$46.97	$45.09	$45.95	$41.36	3,205,621
2020-11-06	$43.58	$43.65	$43.13	$43.31	$38.98	701,492
2020-11-05	$43.39	$43.77	$43.31	$43.40	$39.07	1,110,611
2020-11-04	$42.54	$43.33	$42.05	$42.94	$38.65	1,361,207
2020-11-03	$42.73	$43.12	$42.58	$42.81	$38.53	1,456,065
2020-11-02	$42.00	$42.07	$41.52	$42.04	$37.84	986,763
2020-10-30	$41.32	$41.67	$41.02	$41.56	$37.41	991,023
2020-10-29	$40.61	$41.68	$40.28	$41.48	$37.34	1,149,150
2020-10-28	$41.50	$41.63	$40.76	$40.78	$36.71	1,955,320
2020-10-27	$42.80	$42.83	$42.12	$42.31	$38.08	1,185,590
2020-10-26	$43.28	$43.28	$42.51	$42.93	$38.64	1,110,654
2020-10-23	$43.32	$43.64	$43.23	$43.53	$39.18	835,803
2020-10-22	$42.30	$43.07	$42.30	$42.94	$38.65	961,531
2020-10-21	$42.29	$42.58	$42.17	$42.34	$38.11	664,623
2020-10-20	$42.71	$42.72	$42.28	$42.33	$38.10	804,105
2020-10-19	$42.93	$42.93	$42.16	$42.35	$38.12	853,425
2020-10-16	$42.57	$42.79	$42.37	$42.61	$38.35	828,809
2020-10-15	$42.03	$42.63	$41.80	$42.47	$38.23	948,396
2020-10-14	$42.81	$42.97	$42.42	$42.49	$38.25	1,065,006
2020-10-13	$43.25	$43.37	$42.44	$42.74	$38.47	1,104,281
2020-10-12	$43.15	$43.51	$43.05	$43.49	$39.15	870,214
2020-10-09	$43.40	$43.40	$42.75	$42.98	$38.69	1,164,968
2020-10-08	$42.95	$43.13	$42.76	$42.99	$38.70	922,404
2020-10-07	$42.65	$42.80	$42.42	$42.68	$38.42	1,328,422
2020-10-06	$42.36	$42.65	$41.87	$42.00	$37.81	1,756,889
2020-10-05	$41.77	$42.16	$41.48	$42.02	$37.82	3,863,272
2020-10-02	$41.40	$42.22	$41.16	$42.06	$37.26	1,315,059
2020-10-01	$41.79	$41.84	$41.31	$41.73	$36.97	3,541,319
2020-09-30	$41.54	$41.92	$41.41	$41.51	$36.77	1,099,817
2020-09-29	$41.72	$41.83	$41.08	$41.39	$36.67	1,036,180
2020-09-28	$41.37	$42.00	$41.24	$41.83	$37.06	1,103,076
2020-09-25	$40.40	$40.73	$40.21	$40.69	$36.05	896,426
2020-09-24	$40.40	$41.04	$40.16	$40.61	$35.98	1,217,438
2020-09-23	$40.89	$41.36	$40.42	$40.62	$35.98	1,475,367
2020-09-22	$41.08	$41.64	$40.65	$40.84	$36.18	1,196,859
2020-09-21	$41.07	$41.14	$40.21	$40.98	$36.30	2,056,165
2020-09-18	$41.78	$41.92	$41.51	$41.58	$36.83	1,124,019
2020-09-17	$41.46	$41.98	$41.33	$41.96	$37.17	880,853
2020-09-16	$42.12	$42.35	$41.73	$41.75	$36.99	1,481,498
2020-09-15	$42.16	$42.36	$41.99	$42.11	$37.30	855,866
2020-09-14	$42.16	$42.31	$41.86	$41.94	$37.15	1,034,940
2020-09-11	$41.83	$42.25	$41.73	$41.99	$37.20	730,400
2020-09-10	$42.37	$42.45	$41.66	$41.81	$37.04	1,083,907
2020-09-09	$41.77	$42.42	$41.70	$42.10	$37.30	952,838
2020-09-08	$42.00	$42.00	$41.27	$41.42	$36.69	1,257,211
2020-09-04	$42.56	$42.78	$41.90	$42.39	$37.55	1,493,400
2020-09-03	$43.05	$43.15	$41.99	$42.16	$37.35	2,065,292
2020-09-02	$42.62	$43.25	$42.62	$42.83	$37.94	1,196,789
2020-09-01	$43.09	$43.11	$42.31	$42.53	$37.68	1,089,217
2020-08-31	$43.47	$43.47	$43.04	$43.22	$38.29	1,157,583
2020-08-28	$44.11	$44.24	$43.13	$43.38	$38.43	983,288
2020-08-27	$43.14	$43.95	$43.14	$43.85	$38.85	1,188,435
2020-08-26	$42.59	$43.58	$42.59	$43.12	$38.20	1,374,260
2020-08-25	$42.60	$43.00	$42.09	$42.60	$37.74	1,391,319
2020-08-24	$42.52	$42.72	$42.22	$42.60	$37.74	1,317,736
2020-08-21	$42.28	$42.28	$41.86	$42.13	$37.32	885,364
2020-08-20	$42.42	$42.70	$42.30	$42.52	$37.67	838,552
2020-08-19	$43.17	$43.47	$42.74	$42.83	$37.94	930,772
2020-08-18	$43.56	$43.61	$43.11	$43.28	$38.34	1,173,048
2020-08-17	$43.51	$43.96	$43.11	$43.33	$38.38	688,072
2020-08-14	$43.50	$43.72	$43.31	$43.52	$38.55	995,757
2020-08-13	$44.20	$44.45	$43.86	$44.02	$39.00	717,869
2020-08-12	$44.19	$44.49	$44.19	$44.28	$39.23	920,463
2020-08-11	$44.01	$44.35	$43.65	$43.73	$38.74	1,014,379
2020-08-10	$42.77	$43.35	$42.63	$43.33	$38.38	798,221
2020-08-07	$42.10	$42.51	$41.76	$42.49	$37.64	753,682
2020-08-06	$42.00	$42.40	$42.00	$42.24	$37.42	773,101
2020-08-05	$41.94	$42.15	$41.74	$42.08	$37.28	585,515
2020-08-04	$41.13	$41.68	$41.02	$41.47	$36.74	806,525
2020-08-03	$41.18	$41.38	$40.92	$41.17	$36.47	341,632
2020-07-31	$41.45	$41.53	$40.90	$41.12	$36.43	1,010,812
2020-07-30	$41.00	$41.50	$40.71	$41.45	$36.72	902,025
2020-07-29	$41.04	$41.83	$40.93	$41.77	$37.00	894,796
2020-07-28	$41.37	$41.37	$41.05	$41.18	$36.48	889,591
2020-07-27	$41.24	$41.60	$40.76	$41.48	$36.75	888,584
2020-07-24	$41.79	$41.79	$41.19	$41.38	$36.66	863,651
2020-07-23	$41.73	$42.04	$41.51	$41.80	$37.03	814,969
2020-07-22	$41.88	$42.03	$41.56	$42.01	$37.22	640,922
2020-07-21	$41.96	$42.30	$41.76	$41.95	$37.16	1,078,818
2020-07-20	$41.52	$41.71	$41.23	$41.38	$36.66	790,494
2020-07-17	$42.00	$42.16	$41.65	$41.67	$36.91	863,523
2020-07-16	$41.52	$42.49	$41.52	$42.08	$37.28	916,097
2020-07-15	$41.64	$42.42	$41.64	$41.88	$37.10	1,232,143
2020-07-14	$41.14	$41.38	$40.92	$41.24	$36.53	1,832,040
2020-07-13	$41.12	$41.75	$40.87	$41.30	$36.59	1,552,963
2020-07-10	$39.81	$40.91	$39.81	$40.88	$36.21	1,495,677
2020-07-09	$40.36	$40.52	$39.56	$39.85	$35.30	1,098,864
2020-07-08	$40.41	$40.75	$39.96	$40.52	$35.90	970,804
2020-07-07	$41.22	$41.29	$40.34	$40.39	$35.78	948,741
2020-07-06	$41.76	$41.98	$41.23	$41.55	$36.81	1,104,833
2020-07-02	$41.75	$42.09	$41.31	$41.56	$36.24	4,471,143
2020-07-01	$41.35	$41.79	$40.72	$40.76	$35.54	650,891
2020-06-30	$40.41	$41.42	$40.20	$41.24	$35.96	1,674,145
2020-06-29	$40.10	$41.04	$39.98	$40.72	$35.51	978,049
2020-06-26	$40.70	$40.90	$39.64	$39.79	$34.69	1,281,352
2020-06-25	$40.70	$41.21	$40.56	$41.10	$35.84	1,102,814
2020-06-24	$41.47	$41.64	$40.75	$40.83	$35.60	1,377,350
2020-06-23	$42.47	$42.63	$41.75	$41.87	$36.51	4,755,735
2020-06-22	$42.00	$42.13	$41.61	$41.91	$36.54	929,510
2020-06-19	$43.05	$43.05	$41.88	$42.05	$36.66	1,164,779
2020-06-18	$42.68	$43.05	$42.38	$42.49	$37.05	837,628
2020-06-17	$43.45	$43.56	$42.76	$43.00	$37.49	1,440,677
2020-06-16	$44.18	$44.18	$42.61	$43.27	$37.73	2,005,537
2020-06-15	$41.82	$43.48	$41.70	$42.76	$37.28	1,660,991
2020-06-12	$43.40	$43.86	$42.56	$43.02	$37.51	2,116,086
2020-06-11	$42.85	$43.50	$41.80	$42.09	$36.70	2,022,494
2020-06-10	$45.10	$45.43	$44.44	$44.80	$39.06	1,585,149
2020-06-09	$44.83	$45.70	$44.39	$45.29	$39.49	1,386,312
2020-06-08	$46.04	$46.16	$45.04	$45.61	$39.77	1,764,222
2020-06-05	$45.76	$46.05	$44.77	$45.04	$39.27	1,316,378
2020-06-04	$43.63	$43.98	$42.87	$43.75	$38.15	1,301,474
2020-06-03	$43.10	$44.01	$43.01	$43.70	$38.10	1,468,294
2020-06-02	$42.21	$42.64	$41.94	$42.23	$36.82	1,112,988
2020-06-01	$40.27	$41.80	$40.27	$41.42	$36.12	1,340,788
2020-05-29	$41.12	$41.12	$39.68	$40.02	$34.89	1,592,949
2020-05-28	$42.40	$42.53	$41.32	$41.60	$36.27	2,423,482
2020-05-27	$41.54	$42.37	$41.30	$42.15	$36.75	2,131,209
2020-05-26	$38.63	$40.77	$38.33	$40.45	$35.27	2,581,093
2020-05-22	$36.86	$36.86	$35.76	$36.54	$31.86	1,375,543
2020-05-21	$37.08	$37.32	$36.29	$36.86	$32.14	1,021,770
2020-05-20	$37.26	$37.56	$37.03	$37.14	$32.38	1,048,885
2020-05-19	$37.97	$38.00	$36.64	$36.65	$31.96	2,235,211
2020-05-18	$36.64	$38.73	$36.55	$38.31	$33.40	1,522,912
2020-05-15	$35.81	$36.02	$35.29	$35.44	$30.90	1,432,330
2020-05-14	$35.31	$36.55	$34.73	$36.02	$31.41	2,477,339
2020-05-13	$37.47	$37.61	$35.34	$35.81	$31.22	3,050,065
2020-05-12	$38.43	$38.74	$37.48	$37.51	$32.71	1,135,302
2020-05-11	$37.65	$38.18	$37.22	$38.08	$33.20	1,313,452
2020-05-08	$37.96	$38.14	$37.66	$38.06	$33.19	1,126,088
2020-05-07	$37.88	$38.31	$37.42	$37.45	$32.65	1,000,504
2020-05-06	$37.99	$38.15	$37.20	$37.40	$32.61	1,583,898
2020-05-05	$38.61	$38.80	$37.77	$37.82	$32.98	1,148,362
2020-05-04	$38.31	$38.72	$37.49	$38.08	$33.20	1,980,988
2020-05-01	$39.11	$39.11	$38.49	$38.65	$33.70	1,462,624
2020-04-30	$40.97	$41.23	$40.12	$40.14	$35.00	1,361,057
2020-04-29	$40.72	$41.73	$40.54	$41.64	$36.31	1,128,906
2020-04-28	$39.78	$39.94	$39.08	$39.62	$34.55	1,653,775
2020-04-27	$38.08	$38.93	$37.83	$38.77	$33.81	1,876,383
2020-04-24	$37.73	$37.91	$37.06	$37.81	$32.97	1,167,421
2020-04-23	$37.78	$38.16	$37.43	$37.54	$32.73	1,100,228
2020-04-22	$37.77	$38.01	$37.19	$37.42	$32.63	1,309,205
2020-04-21	$37.65	$38.45	$37.03	$37.08	$32.33	1,584,412
2020-04-20	$37.92	$39.42	$37.20	$38.75	$33.79	2,099,771
2020-04-17	$38.54	$38.93	$37.99	$38.84	$33.87	1,596,709
2020-04-16	$38.01	$38.32	$36.76	$36.82	$32.10	1,786,163
2020-04-15	$38.50	$38.94	$38.05	$38.12	$33.24	1,514,515
2020-04-14	$40.79	$40.98	$39.48	$40.03	$34.90	1,723,916
2020-04-13	$41.02	$41.11	$39.81	$40.18	$35.03	2,708,002
2020-04-09	$41.17	$41.54	$40.28	$41.06	$35.80	2,069,828
2020-04-08	$39.87	$40.47	$39.10	$40.20	$35.05	1,978,278
2020-04-07	$41.13	$41.66	$39.42	$39.69	$34.61	2,251,161
2020-04-06	$39.26	$39.63	$38.71	$39.18	$34.16	2,538,078
2020-04-03	$38.66	$39.11	$37.99	$38.60	$33.12	1,526,959
2020-04-02	$38.50	$39.62	$38.09	$38.84	$33.33	1,886,670
2020-04-01	$39.04	$39.57	$38.15	$38.30	$32.86	2,991,570
2020-03-31	$38.52	$41.01	$38.51	$40.60	$34.84	2,103,712
2020-03-30	$38.50	$38.97	$37.31	$38.73	$33.23	1,829,900
2020-03-27	$39.78	$40.19	$38.51	$38.74	$33.24	1,750,245
2020-03-26	$40.48	$42.66	$40.32	$41.40	$35.52	2,686,560
2020-03-25	$37.24	$41.46	$36.38	$39.95	$34.28	3,979,202
2020-03-24	$34.22	$36.66	$34.00	$36.47	$31.29	2,795,303
2020-03-23	$34.25	$34.99	$31.94	$32.16	$27.59	3,252,399
2020-03-20	$36.27	$38.44	$34.12	$34.83	$29.89	2,305,364
2020-03-19	$34.24	$35.21	$33.18	$35.04	$30.07	1,816,995
2020-03-18	$36.14	$36.66	$33.09	$34.93	$29.97	2,719,447
2020-03-17	$38.08	$39.27	$35.92	$37.92	$32.54	2,159,322
2020-03-16	$36.87	$40.19	$36.77	$37.59	$32.25	3,167,311
2020-03-13	$38.60	$42.83	$38.19	$42.81	$36.73	4,117,270
2020-03-12	$39.95	$39.95	$35.34	$36.80	$31.58	3,681,326
2020-03-11	$42.92	$43.87	$42.36	$42.54	$36.50	4,355,364
2020-03-10	$45.06	$45.17	$42.52	$43.97	$37.73	4,336,389
2020-03-09	$45.56	$47.94	$43.32	$43.39	$37.23	3,372,872
2020-03-06	$50.24	$50.56	$49.74	$50.01	$42.91	3,020,207
2020-03-05	$51.92	$52.01	$50.74	$51.19	$43.92	2,698,149
2020-03-04	$52.72	$52.84	$52.12	$52.77	$45.28	2,995,933
2020-03-03	$52.96	$53.34	$51.99	$52.09	$44.70	1,996,453
2020-03-02	$52.24	$53.05	$51.68	$52.93	$45.42	1,867,053
2020-02-28	$52.15	$52.85	$51.22	$52.35	$44.92	2,388,389
2020-02-27	$53.79	$53.88	$52.68	$53.41	$45.83	2,363,929
2020-02-26	$54.63	$55.20	$54.31	$54.42	$46.70	1,106,604
2020-02-25	$55.43	$55.43	$54.20	$54.41	$46.69	1,352,054
2020-02-24	$55.12	$55.43	$54.88	$54.99	$47.18	1,074,735
2020-02-21	$56.12	$56.33	$56.02	$56.16	$48.19	671,611
2020-02-20	$56.37	$56.59	$56.18	$56.26	$48.27	655,841
2020-02-19	$56.47	$56.59	$56.36	$56.40	$48.39	489,555
2020-02-18	$56.18	$56.39	$56.11	$56.31	$48.32	558,297
2020-02-14	$56.30	$56.52	$56.26	$56.40	$48.39	575,969
2020-02-13	$56.14	$56.36	$56.12	$56.27	$48.28	534,540
2020-02-12	$56.05	$56.34	$55.99	$56.30	$48.31	507,664
2020-02-11	$56.00	$56.12	$55.88	$55.93	$47.99	494,462
2020-02-10	$55.80	$55.97	$55.75	$55.85	$47.92	719,915
2020-02-07	$55.43	$55.96	$55.40	$55.91	$47.97	1,119,086
2020-02-06	$55.25	$55.75	$55.21	$55.66	$47.76	1,263,247
2020-02-05	$55.21	$55.27	$54.92	$55.15	$47.32	626,328
2020-02-04	$54.99	$55.05	$54.82	$54.94	$47.14	569,838
2020-02-03	$54.73	$54.88	$54.33	$54.35	$46.64	491,588
2020-01-31	$54.70	$54.76	$54.37	$54.62	$46.87	913,428
2020-01-30	$54.99	$55.24	$54.68	$55.11	$47.29	776,280
2020-01-29	$55.58	$55.68	$55.26	$55.27	$47.42	545,876
2020-01-28	$55.67	$55.67	$55.37	$55.58	$47.69	567,190
2020-01-27	$54.99	$55.58	$54.99	$55.53	$47.65	811,597
2020-01-24	$55.95	$56.09	$55.56	$55.79	$47.87	637,866
2020-01-23	$55.68	$55.97	$55.50	$55.93	$47.99	574,723
2020-01-22	$55.66	$55.88	$55.49	$55.82	$47.90	717,971
2020-01-21	$55.52	$55.72	$55.47	$55.53	$47.65	505,049
2020-01-17	$55.64	$55.72	$55.36	$55.47	$47.60	562,209
2020-01-16	$55.49	$55.64	$55.35	$55.63	$47.73	591,147
2020-01-15	$55.17	$55.39	$54.99	$55.37	$47.51	628,893
2020-01-14	$55.29	$55.46	$55.11	$55.17	$47.34	685,798
2020-01-13	$55.23	$55.35	$55.03	$55.34	$47.48	786,430
2020-01-10	$55.33	$55.33	$54.95	$55.15	$47.32	783,377
2020-01-09	$55.64	$55.71	$55.17	$55.33	$47.48	870,495
2020-01-08	$55.17	$55.93	$55.17	$55.55	$47.66	764,279
2020-01-07	$55.56	$55.60	$55.05	$55.20	$47.36	1,425,741
2020-01-06	$55.86	$55.95	$55.54	$55.86	$47.93	1,310,202
2020-01-03	$56.38	$56.73	$56.29	$56.65	$48.01	794,055
2020-01-02	$56.60	$56.78	$56.51	$56.72	$48.07	738,096
2019-12-31	$56.27	$56.56	$56.21	$56.49	$47.88	623,268
2019-12-30	$56.21	$56.34	$55.97	$56.19	$47.62	674,075
2019-12-27	$56.03	$56.13	$55.95	$56.10	$47.55	588,230
2019-12-26	$55.82	$55.86	$55.62	$55.84	$47.33	253,815
2019-12-24	$55.76	$55.79	$55.50	$55.77	$47.27	267,845
2019-12-23	$55.99	$56.05	$55.70	$55.76	$47.26	813,523
2019-12-20	$55.87	$56.19	$55.86	$55.98	$47.45	617,322
2019-12-19	$56.08	$56.30	$55.84	$55.89	$47.37	702,212
2019-12-18	$56.67	$56.69	$55.94	$56.13	$47.57	805,850
2019-12-17	$56.25	$56.59	$56.06	$56.58	$47.95	770,369
2019-12-16	$56.42	$56.59	$56.28	$56.28	$47.70	682,576
2019-12-13	$56.53	$56.70	$55.75	$55.97	$47.44	1,271,282
2019-12-12	$56.65	$57.09	$56.51	$56.73	$48.08	972,679
2019-12-11	$56.51	$56.62	$56.38	$56.57	$47.95	492,792
2019-12-10	$56.65	$56.65	$56.07	$56.37	$47.78	668,471
2019-12-09	$56.64	$56.76	$56.42	$56.67	$48.03	595,031
2019-12-06	$56.82	$57.02	$56.61	$56.71	$48.06	662,420
2019-12-05	$56.44	$56.84	$56.21	$56.82	$48.16	1,471,046
2019-12-04	$55.81	$56.24	$55.62	$56.23	$47.66	756,175
2019-12-03	$55.74	$55.78	$55.32	$55.60	$47.12	946,649
2019-12-02	$56.27	$56.35	$55.91	$56.14	$47.58	749,599
2019-11-29	$56.34	$56.43	$56.10	$56.12	$47.56	438,348
2019-11-27	$56.59	$56.84	$56.40	$56.41	$47.81	1,161,224
2019-11-26	$56.84	$57.27	$56.30	$56.60	$47.97	1,041,878
2019-11-25	$56.94	$57.09	$56.72	$56.99	$48.30	851,992
2019-11-22	$57.38	$57.40	$56.79	$56.85	$48.18	1,179,676
2019-11-21	$57.43	$57.46	$57.12	$57.29	$48.56	1,252,858
2019-11-20	$57.44	$57.51	$57.22	$57.30	$48.56	695,356
2019-11-19	$57.79	$57.87	$57.58	$57.62	$48.84	411,079
2019-11-18	$57.40	$57.84	$57.37	$57.75	$48.95	567,143
2019-11-15	$57.52	$57.61	$57.39	$57.48	$48.72	711,854
2019-11-14	$57.31	$57.46	$57.21	$57.45	$48.69	430,256
2019-11-13	$57.49	$57.62	$57.33	$57.41	$48.66	1,005,394
2019-11-12	$57.84	$58.01	$57.61	$57.70	$48.90	320,753
2019-11-11	$57.71	$57.97	$57.67	$57.86	$49.04	1,184,167
2019-11-08	$57.71	$57.87	$57.59	$57.83	$49.01	390,438
2019-11-07	$58.07	$58.22	$57.94	$57.99	$49.15	385,849
2019-11-06	$57.90	$58.06	$57.76	$58.00	$49.16	473,476
2019-11-05	$58.05	$58.20	$57.91	$57.98	$49.14	535,171
2019-11-04	$57.79	$58.11	$57.79	$58.00	$49.16	2,226,567
2019-11-01	$57.49	$57.73	$57.35	$57.68	$48.89	411,912
2019-10-31	$57.39	$57.63	$57.16	$57.33	$48.59	561,585
2019-10-30	$57.68	$57.68	$57.28	$57.53	$48.76	433,132
2019-10-29	$57.45	$57.87	$57.41	$57.67	$48.88	508,100
2019-10-28	$57.70	$57.81	$57.42	$57.56	$48.79	541,063
2019-10-25	$57.36	$57.66	$57.28	$57.54	$48.77	500,685
2019-10-24	$57.52	$57.52	$57.20	$57.45	$48.69	466,389
2019-10-23	$57.50	$57.54	$57.29	$57.43	$48.67	697,328
2019-10-22	$57.58	$57.68	$57.32	$57.41	$48.66	752,463
2019-10-21	$57.77	$57.84	$57.16	$57.56	$48.79	1,482,678
2019-10-18	$57.51	$57.68	$57.45	$57.59	$48.81	542,895
2019-10-17	$57.61	$57.64	$57.32	$57.43	$48.67	475,844
2019-10-16	$57.25	$57.59	$57.25	$57.37	$48.62	457,303
2019-10-15	$57.04	$57.66	$56.92	$57.24	$48.51	611,968
2019-10-14	$56.80	$56.91	$56.52	$56.84	$48.17	778,528
2019-10-11	$56.70	$57.34	$56.70	$56.93	$48.25	706,355
2019-10-10	$56.17	$56.58	$56.11	$56.26	$47.68	640,523
2019-10-09	$55.96	$56.26	$55.80	$56.10	$47.55	1,522,960
2019-10-08	$55.63	$55.82	$55.40	$55.67	$47.18	826,966
2019-10-07	$55.78	$55.95	$55.69	$55.78	$47.28	418,485
2019-10-04	$55.45	$55.86	$55.28	$55.82	$47.31	817,343
2019-10-03	$55.40	$55.40	$54.82	$55.36	$46.92	783,461
2019-10-02	$55.98	$56.04	$55.27	$55.48	$47.02	2,319,021
2019-10-01	$56.77	$56.97	$56.12	$56.41	$47.81	851,418
2019-09-30	$57.00	$57.17	$56.82	$56.85	$48.18	725,066
2019-09-27	$57.57	$57.72	$57.33	$57.56	$48.21	3,050,435
2019-09-26	$57.36	$57.52	$57.21	$57.35	$48.03	1,163,490
2019-09-25	$56.75	$57.15	$56.61	$57.05	$47.78	2,763,049
2019-09-24	$56.61	$57.15	$56.60	$56.83	$47.60	1,324,959
2019-09-23	$56.25	$56.46	$56.07	$56.45	$47.28	924,535
2019-09-20	$56.31	$56.67	$56.15	$56.26	$47.12	885,290
2019-09-19	$56.12	$56.52	$56.12	$56.21	$47.08	615,999
2019-09-18	$56.33	$56.57	$56.02	$56.18	$47.05	708,472
2019-09-17	$56.10	$56.62	$55.95	$56.45	$47.28	492,493
2019-09-16	$56.14	$56.39	$55.86	$56.22	$47.09	674,796
2019-09-13	$56.42	$56.82	$56.30	$56.47	$47.30	1,267,868
2019-09-12	$55.64	$56.46	$55.61	$56.20	$47.07	686,388
2019-09-11	$55.59	$56.11	$55.45	$55.86	$46.79	793,826
2019-09-10	$55.23	$55.59	$55.10	$55.44	$46.43	822,842
2019-09-09	$54.90	$55.24	$54.88	$55.14	$46.18	1,256,838
2019-09-06	$54.24	$54.84	$54.19	$54.68	$45.80	552,137
2019-09-05	$54.02	$54.31	$54.00	$54.11	$45.32	682,139
2019-09-04	$53.19	$53.81	$53.11	$53.71	$44.98	644,492
2019-09-03	$52.68	$52.99	$52.46	$52.75	$44.18	1,811,616
2019-08-30	$53.26	$53.58	$53.05	$53.21	$44.57	915,829
2019-08-29	$52.44	$53.27	$52.39	$53.00	$44.39	1,116,601
2019-08-28	$51.40	$52.39	$51.37	$52.14	$43.67	1,093,165
2019-08-27	$51.52	$52.22	$51.26	$51.48	$43.12	1,076,605
2019-08-26	$51.10	$51.44	$50.99	$51.23	$42.91	796,430
2019-08-23	$51.30	$51.72	$50.80	$50.98	$42.70	773,212
2019-08-22	$51.43	$51.71	$51.30	$51.53	$43.16	960,425
2019-08-21	$51.43	$51.51	$51.13	$51.27	$42.94	475,644
2019-08-20	$51.26	$51.42	$50.89	$51.02	$42.73	604,290
2019-08-19	$51.25	$51.54	$50.36	$51.40	$43.05	452,298
2019-08-16	$51.00	$51.34	$50.89	$51.02	$42.73	782,433
2019-08-15	$50.78	$50.91	$50.36	$50.61	$42.39	607,319
2019-08-14	$51.63	$51.63	$50.69	$50.84	$42.58	861,290
2019-08-13	$51.77	$52.53	$51.70	$52.21	$43.73	1,201,280
2019-08-12	$51.96	$52.19	$51.73	$51.96	$43.52	432,237
2019-08-09	$52.44	$52.80	$52.16	$52.32	$43.82	561,751
2019-08-08	$52.04	$52.76	$51.84	$52.45	$43.93	554,159
2019-08-07	$51.03	$52.04	$50.83	$51.87	$43.44	1,336,092
2019-08-06	$51.99	$52.08	$51.14	$51.58	$43.20	911,768
2019-08-05	$52.03	$52.11	$51.57	$51.73	$43.33	1,458,225
2019-08-02	$52.79	$52.85	$52.22	$52.61	$44.06	642,663
2019-08-01	$53.28	$53.75	$52.82	$52.98	$44.37	646,070
2019-07-31	$53.62	$53.84	$53.08	$53.38	$44.71	644,455
2019-07-30	$53.51	$53.59	$53.23	$53.58	$44.88	476,503
2019-07-29	$53.77	$53.86	$53.56	$53.77	$45.04	576,557
2019-07-26	$53.87	$53.92	$53.52	$53.58	$44.88	330,574
2019-07-25	$53.57	$54.17	$53.30	$53.73	$45.00	1,004,026
2019-07-24	$53.00	$53.60	$52.99	$53.47	$44.78	503,333
2019-07-23	$52.93	$53.22	$52.87	$53.11	$44.48	589,861
2019-07-22	$53.12	$53.13	$52.69	$52.90	$44.31	1,363,165
2019-07-19	$53.25	$53.39	$53.01	$53.12	$44.49	387,610
2019-07-18	$52.82	$53.27	$52.79	$53.24	$44.59	545,261
2019-07-17	$53.15	$53.21	$52.89	$52.91	$44.31	485,177
2019-07-16	$53.30	$53.47	$53.04	$53.08	$44.46	619,930
2019-07-15	$53.61	$53.71	$53.06	$53.24	$44.59	451,708
2019-07-12	$53.98	$54.01	$53.48	$53.52	$44.83	499,553
2019-07-11	$54.28	$54.28	$53.77	$54.02	$45.24	610,129
2019-07-10	$54.32	$54.58	$53.99	$54.09	$45.30	558,881
2019-07-09	$53.89	$54.29	$53.80	$54.09	$45.30	556,019
2019-07-08	$54.11	$54.22	$54.00	$54.15	$45.35	401,666
2019-07-05	$54.42	$54.45	$54.05	$54.27	$45.45	443,574
2019-07-03	$54.09	$54.51	$54.08	$54.46	$45.61	1,116,591
2019-07-02	$54.01	$54.12	$53.77	$53.97	$45.20	1,449,714
2019-07-01	$54.19	$54.45	$53.77	$53.80	$45.06	409,484
2019-06-28	$54.30	$54.45	$54.18	$54.35	$45.52	808,526
2019-06-27	$54.35	$54.59	$54.13	$54.17	$44.82	1,510,475
2019-06-26	$54.25	$54.54	$54.07	$54.22	$44.86	509,045
2019-06-25	$54.49	$54.49	$54.08	$54.14	$44.80	485,304
2019-06-24	$54.20	$54.52	$54.14	$54.35	$44.97	473,941
2019-06-21	$54.06	$54.26	$53.94	$54.09	$44.76	525,200
2019-06-20	$54.14	$54.37	$53.79	$54.12	$44.78	471,727
2019-06-19	$53.37	$53.68	$53.37	$53.64	$44.38	504,021
2019-06-18	$52.89	$53.33	$52.85	$53.18	$44.00	429,345
2019-06-17	$52.67	$52.97	$52.60	$52.63	$43.55	331,745
2019-06-14	$52.53	$52.80	$52.33	$52.64	$43.56	399,957
2019-06-13	$52.74	$52.88	$52.55	$52.72	$43.62	525,875
2019-06-12	$53.18	$53.28	$52.63	$52.65	$43.56	508,957
2019-06-11	$53.44	$53.54	$53.08	$53.24	$44.05	2,453,436
2019-06-10	$53.22	$53.44	$53.20	$53.27	$44.08	436,433
2019-06-07	$52.76	$53.23	$52.69	$52.99	$43.85	1,016,870
2019-06-06	$52.24	$52.52	$52.14	$52.37	$43.33	475,804
2019-06-05	$52.45	$52.45	$51.88	$52.10	$43.11	453,993
2019-06-04	$51.81	$52.35	$51.56	$52.26	$43.24	1,242,983
2019-06-03	$50.86	$51.63	$50.80	$51.38	$42.51	909,910
2019-05-31	$50.89	$51.03	$50.57	$50.70	$41.95	774,661
2019-05-30	$51.72	$51.73	$51.07	$51.39	$42.52	760,206
2019-05-29	$51.67	$51.94	$51.33	$51.61	$42.70	729,555
2019-05-28	$51.91	$52.14	$50.98	$51.82	$42.88	1,258,813
2019-05-24	$52.50	$52.68	$52.45	$52.54	$43.47	889,249
2019-05-23	$52.57	$52.58	$51.97	$52.29	$43.27	766,031
2019-05-22	$53.44	$53.45	$52.83	$53.12	$43.95	509,365
2019-05-21	$53.26	$53.67	$53.21	$53.51	$44.28	508,572
2019-05-20	$52.75	$53.40	$52.75	$53.17	$44.00	1,414,869
2019-05-17	$52.75	$53.13	$52.69	$53.08	$43.92	341,565
2019-05-16	$53.14	$53.35	$52.99	$53.12	$43.95	493,868
2019-05-15	$52.70	$53.08	$52.64	$52.92	$43.79	439,880
2019-05-14	$52.87	$53.24	$52.74	$52.99	$43.85	515,671
2019-05-13	$53.48	$53.48	$52.57	$52.77	$43.66	611,281
2019-05-10	$53.69	$54.04	$53.14	$53.95	$44.64	565,796
2019-05-09	$53.49	$53.70	$53.26	$53.57	$44.33	562,861
2019-05-08	$54.08	$54.13	$53.73	$53.73	$44.46	435,685
2019-05-07	$54.05	$54.17	$53.83	$54.10	$44.76	500,213
2019-05-06	$54.09	$54.68	$53.75	$54.65	$45.22	419,914
2019-05-03	$54.46	$54.88	$54.40	$54.67	$45.24	389,595
2019-05-02	$54.79	$54.86	$54.25	$54.27	$44.91	572,780
2019-05-01	$55.08	$55.33	$54.72	$54.76	$45.31	419,448
2019-04-30	$54.74	$55.16	$54.64	$55.06	$45.56	415,511
2019-04-29	$54.53	$54.98	$54.52	$54.72	$45.28	460,283
2019-04-26	$54.10	$54.56	$54.02	$54.55	$45.14	527,865
2019-04-25	$53.74	$54.20	$53.63	$54.05	$44.72	436,080
2019-04-24	$54.20	$54.25	$53.77	$53.77	$44.49	633,205
2019-04-23	$54.17	$54.48	$53.98	$54.46	$45.06	604,591
2019-04-22	$54.54	$54.69	$54.31	$54.38	$45.00	1,425,526
2019-04-18	$54.46	$54.75	$54.46	$54.66	$45.23	370,710
2019-04-17	$54.63	$54.66	$54.36	$54.58	$45.16	455,827
2019-04-16	$53.94	$54.46	$53.88	$54.32	$44.95	497,336
2019-04-15	$53.85	$54.07	$53.75	$53.87	$44.57	413,240
2019-04-12	$53.73	$54.01	$53.59	$53.82	$44.53	634,809
2019-04-11	$53.36	$53.70	$53.30	$53.34	$44.14	485,477
2019-04-10	$53.34	$53.64	$53.12	$53.53	$44.29	476,436
2019-04-09	$53.36	$53.36	$53.01	$53.33	$44.13	471,443
2019-04-08	$53.33	$53.51	$53.23	$53.50	$44.27	905,072
2019-04-05	$53.36	$53.41	$53.11	$53.30	$44.10	424,514
2019-04-04	$53.24	$53.59	$53.15	$53.40	$44.19	940,981
2019-04-03	$53.24	$53.49	$53.12	$53.24	$44.05	620,068
2019-04-02	$53.35	$53.43	$52.87	$53.04	$43.89	834,002
2019-04-01	$53.08	$53.48	$52.86	$53.37	$44.16	856,682
2019-03-29	$53.55	$53.59	$53.19	$53.28	$43.55	1,079,103
2019-03-28	$52.67	$53.15	$52.67	$53.06	$43.37	803,944
2019-03-27	$52.59	$52.93	$52.49	$52.77	$43.14	2,832,078
2019-03-26	$53.17	$53.26	$52.63	$52.76	$43.13	2,901,483
2019-03-25	$53.07	$53.20	$52.50	$52.80	$43.16	853,509
2019-03-22	$53.78	$53.84	$53.05	$53.14	$43.44	1,219,565
2019-03-21	$54.47	$54.54	$53.98	$54.18	$44.29	743,424
2019-03-20	$54.98	$55.13	$54.70	$54.77	$44.77	826,096
2019-03-19	$55.51	$55.73	$55.10	$55.22	$45.14	609,377
2019-03-18	$54.80	$55.20	$54.68	$55.19	$45.12	571,033
2019-03-15	$54.81	$55.03	$54.63	$54.78	$44.78	651,261
2019-03-14	$54.69	$54.80	$54.43	$54.64	$44.67	559,178
2019-03-13	$54.74	$54.87	$54.56	$54.76	$44.76	550,949
2019-03-12	$54.37	$54.56	$54.08	$54.51	$44.56	652,808
2019-03-11	$53.93	$54.30	$53.76	$54.16	$44.27	867,710
2019-03-08	$53.61	$54.13	$53.28	$53.90	$44.06	974,845
2019-03-07	$54.10	$54.22	$53.57	$53.74	$43.93	1,207,208
2019-03-06	$54.13	$54.39	$54.00	$54.09	$44.22	928,569
2019-03-05	$54.71	$54.71	$54.01	$54.26	$44.36	915,025
2019-03-04	$54.77	$55.04	$54.51	$54.69	$44.71	837,680
2019-03-01	$55.65	$55.73	$54.58	$54.63	$44.66	1,289,253
2019-02-28	$55.02	$55.63	$54.90	$55.56	$45.42	1,324,457
2019-02-27	$55.64	$55.70	$55.24	$55.31	$45.21	1,011,866
2019-02-26	$55.49	$55.93	$55.07	$55.51	$45.38	1,432,237
2019-02-25	$57.51	$57.62	$57.15	$57.18	$46.74	959,840
2019-02-22	$57.23	$57.40	$57.09	$57.35	$46.88	511,433
2019-02-21	$57.26	$57.47	$56.96	$57.10	$46.68	631,723
2019-02-20	$56.74	$57.57	$56.71	$57.41	$46.93	642,844
2019-02-19	$56.29	$56.75	$56.09	$56.65	$46.31	1,015,840
2019-02-15	$56.20	$56.59	$56.12	$56.47	$46.16	981,677
2019-02-14	$55.96	$56.05	$55.51	$55.94	$45.73	1,102,778
2019-02-13	$56.47	$56.59	$56.25	$56.29	$46.01	444,915
2019-02-12	$56.37	$56.47	$56.23	$56.35	$46.06	779,370
2019-02-11	$56.22	$56.27	$55.71	$55.98	$45.76	878,806
2019-02-08	$56.17	$56.38	$55.63	$56.13	$45.88	589,292
2019-02-07	$56.30	$56.39	$55.90	$56.25	$45.98	564,982
2019-02-06	$56.61	$56.90	$56.48	$56.55	$46.23	588,649
2019-02-05	$56.67	$56.80	$56.30	$56.78	$46.42	499,457
2019-02-04	$56.48	$56.71	$56.26	$56.65	$46.31	549,697
2019-02-01	$56.99	$57.00	$56.41	$56.41	$46.11	626,934
2019-01-31	$56.55	$57.00	$56.50	$56.94	$46.55	906,726
2019-01-30	$56.43	$56.92	$56.27	$56.66	$46.32	489,950
2019-01-29	$55.67	$56.22	$55.67	$56.08	$45.84	544,016
2019-01-28	$55.18	$55.68	$55.16	$55.68	$45.52	421,472
2019-01-25	$55.55	$55.69	$55.25	$55.62	$45.47	550,088
2019-01-24	$54.94	$55.14	$54.63	$55.05	$45.00	591,955
2019-01-23	$55.37	$55.45	$54.71	$54.97	$44.94	786,726
2019-01-22	$54.96	$55.26	$54.72	$55.25	$45.16	701,507
2019-01-18	$55.59	$55.79	$55.18	$55.24	$45.16	708,867
2019-01-17	$54.21	$55.26	$54.18	$55.10	$45.04	731,723
2019-01-16	$54.24	$54.76	$54.05	$54.52	$44.57	583,196
2019-01-15	$53.74	$54.01	$53.38	$53.96	$44.11	485,300
2019-01-14	$53.59	$54.03	$53.55	$53.62	$43.83	581,411
2019-01-11	$53.59	$53.80	$53.34	$53.77	$43.95	598,896
2019-01-10	$53.20	$53.81	$52.97	$53.77	$43.95	870,746
2019-01-09	$52.47	$53.39	$52.37	$53.36	$43.62	1,424,819
2019-01-08	$52.07	$52.28	$51.52	$52.16	$42.64	689,606
2019-01-07	$51.51	$51.83	$51.25	$51.70	$42.26	861,731
2019-01-04	$51.00	$51.29	$50.71	$51.18	$41.84	720,948
2019-01-03	$50.29	$50.46	$49.71	$50.31	$41.13	836,293
2019-01-02	$49.51	$50.48	$49.38	$50.29	$41.11	788,871
2018-12-31	$50.03	$50.14	$49.62	$49.87	$40.77	915,616
2018-12-28	$50.45	$50.91	$50.11	$50.38	$40.67	1,084,662
2018-12-27	$49.87	$50.17	$49.21	$50.16	$40.50	1,107,393
2018-12-26	$49.22	$50.34	$48.34	$50.33	$40.63	956,512
2018-12-24	$49.07	$49.70	$48.80	$49.12	$39.66	936,298
2018-12-21	$51.19	$51.20	$49.38	$49.42	$39.90	1,467,126
2018-12-20	$51.74	$51.97	$51.18	$51.33	$41.44	1,236,583
2018-12-19	$52.89	$53.18	$51.71	$51.81	$41.83	1,157,228
2018-12-18	$53.37	$53.60	$52.61	$52.78	$42.61	1,264,655
2018-12-17	$53.68	$53.94	$53.15	$53.43	$43.14	1,154,779
2018-12-14	$53.57	$54.08	$53.44	$53.89	$43.51	782,013
2018-12-13	$54.16	$54.57	$53.80	$53.94	$43.55	776,384
2018-12-12	$54.05	$54.46	$53.71	$54.10	$43.68	1,102,956
2018-12-11	$53.95	$54.52	$53.38	$53.38	$43.10	1,380,658
2018-12-10	$53.72	$53.87	$53.37	$53.58	$43.26	1,347,422
2018-12-07	$53.74	$54.25	$53.54	$53.81	$43.44	1,341,399
2018-12-06	$53.00	$53.49	$52.36	$53.48	$43.18	1,342,321
2018-12-04	$54.74	$54.80	$53.82	$54.05	$43.64	970,751
2018-12-03	$55.38	$55.51	$54.59	$54.89	$44.32	941,121
2018-11-30	$54.60	$54.75	$54.21	$54.38	$43.90	1,129,745
2018-11-29	$54.26	$54.93	$54.23	$54.70	$44.16	1,341,828
2018-11-28	$52.83	$54.41	$52.81	$54.16	$43.73	1,621,282
2018-11-27	$52.90	$53.06	$52.44	$52.75	$42.59	830,335
2018-11-26	$53.35	$53.44	$52.93	$52.99	$42.78	1,383,086
2018-11-23	$52.69	$52.96	$52.60	$52.80	$42.63	455,137
2018-11-21	$52.63	$53.55	$52.58	$53.08	$42.85	1,098,036
2018-11-20	$53.22	$53.22	$52.09	$52.28	$42.21	943,214
2018-11-19	$53.91	$53.91	$53.30	$53.70	$43.36	942,452
2018-11-16	$53.77	$54.04	$53.71	$53.91	$43.52	516,219
2018-11-15	$53.56	$54.09	$53.39	$53.92	$43.53	993,482
2018-11-14	$53.85	$54.11	$53.35	$53.72	$43.37	687,716
2018-11-13	$53.28	$53.97	$53.28	$53.54	$43.23	792,489
2018-11-12	$53.57	$53.61	$53.13	$53.18	$42.94	617,033
2018-11-09	$54.12	$54.17	$53.20	$53.59	$43.27	1,004,960
2018-11-08	$54.17	$54.54	$54.08	$54.28	$43.82	586,050
2018-11-07	$54.53	$54.60	$54.04	$54.16	$43.73	713,124
2018-11-06	$54.01	$54.25	$53.65	$54.21	$43.77	556,720
2018-11-05	$54.37	$54.67	$54.10	$54.14	$43.71	1,309,040
2018-11-02	$54.26	$54.58	$53.80	$54.27	$43.82	1,064,312
2018-11-01	$54.15	$54.19	$53.54	$54.01	$43.61	935,188
2018-10-31	$53.93	$54.25	$53.68	$53.71	$43.36	614,469
2018-10-30	$53.00	$53.53	$52.76	$53.38	$43.10	910,018
2018-10-29	$54.00	$54.13	$52.71	$52.94	$42.74	892,965
2018-10-26	$52.94	$53.62	$52.63	$53.45	$43.15	856,829
2018-10-25	$53.45	$53.97	$52.96	$53.66	$43.32	923,578
2018-10-24	$53.89	$54.06	$52.94	$52.98	$42.77	892,142
2018-10-23	$53.55	$54.27	$53.07	$54.04	$43.63	824,389
2018-10-22	$54.37	$54.42	$53.95	$54.09	$43.67	643,889
2018-10-19	$54.69	$54.92	$54.23	$54.23	$43.78	984,319
2018-10-18	$55.16	$55.25	$54.33	$54.61	$44.09	792,840
2018-10-17	$55.44	$55.56	$54.97	$55.47	$44.78	662,400
2018-10-16	$55.11	$55.47	$54.87	$55.44	$44.76	780,873
2018-10-15	$55.23	$55.28	$54.57	$54.75	$44.20	713,590
2018-10-12	$56.00	$56.03	$54.78	$55.01	$44.41	1,126,681
2018-10-11	$56.11	$56.29	$55.15	$55.29	$44.64	1,271,347
2018-10-10	$57.42	$57.57	$56.61	$56.61	$45.70	748,764
2018-10-09	$57.85	$57.91	$57.46	$57.54	$46.46	650,738
2018-10-08	$58.16	$58.18	$57.75	$57.92	$46.76	331,094
2018-10-05	$58.11	$58.45	$57.95	$58.11	$46.92	746,108
2018-10-04	$58.51	$58.71	$57.72	$58.08	$46.89	684,873
2018-10-03	$59.06	$59.08	$58.61	$58.73	$47.42	1,830,788
2018-10-02	$59.29	$59.37	$58.69	$58.84	$47.51	893,239
2018-10-01	$60.26	$60.28	$59.22	$59.47	$48.01	762,928
2018-09-28	$59.69	$59.77	$59.42	$59.63	$47.62	818,374
2018-09-27	$59.55	$59.92	$59.48	$59.58	$47.58	635,463
2018-09-26	$59.54	$60.05	$59.53	$59.61	$47.60	666,991
2018-09-25	$60.19	$60.27	$59.68	$59.69	$47.66	657,462
2018-09-24	$60.47	$60.50	$60.03	$60.08	$47.97	569,103
2018-09-21	$60.11	$60.52	$60.11	$60.37	$48.21	834,090
2018-09-20	$59.82	$60.21	$59.73	$60.15	$48.03	845,534
2018-09-19	$59.11	$59.50	$58.91	$59.41	$47.44	626,169
2018-09-18	$58.58	$59.16	$58.39	$59.03	$47.14	484,801
2018-09-17	$57.92	$58.41	$57.88	$58.37	$46.61	490,039
2018-09-14	$57.79	$57.98	$57.58	$57.86	$46.20	414,559
2018-09-13	$57.90	$58.07	$57.68	$57.77	$46.13	487,440
2018-09-12	$57.81	$58.00	$57.62	$57.68	$46.06	733,775
2018-09-11	$56.92	$57.69	$56.81	$57.68	$46.06	769,982
2018-09-10	$57.09	$57.17	$56.86	$56.93	$45.46	559,933
2018-09-07	$57.11	$57.14	$56.70	$56.91	$45.44	698,873
2018-09-06	$56.79	$57.48	$56.56	$57.23	$45.70	1,129,801
2018-09-05	$56.99	$57.29	$56.79	$56.89	$45.43	1,006,329
2018-09-04	$57.19	$57.36	$56.68	$57.07	$45.57	878,357
2018-08-31	$58.13	$58.28	$57.76	$57.90	$46.23	714,024
2018-08-30	$58.57	$58.71	$58.33	$58.38	$46.62	907,982
2018-08-29	$59.38	$59.42	$58.53	$58.84	$46.98	981,325
2018-08-28	$60.46	$60.47	$59.23	$59.44	$47.46	1,170,590
2018-08-27	$59.99	$60.60	$59.94	$60.46	$48.28	703,191
2018-08-24	$59.78	$59.98	$59.60	$59.74	$47.70	416,646
2018-08-23	$59.72	$60.00	$59.50	$59.54	$47.54	622,140
2018-08-22	$59.58	$60.03	$59.55	$59.99	$47.90	600,589
2018-08-21	$59.73	$59.98	$59.40	$59.40	$47.43	615,541
2018-08-20	$59.28	$59.67	$59.28	$59.54	$47.54	566,242
2018-08-17	$58.57	$59.43	$58.46	$59.29	$47.34	798,026
2018-08-16	$58.36	$58.59	$58.17	$58.21	$46.48	601,042
2018-08-15	$58.21	$58.33	$57.80	$58.10	$46.39	605,366
2018-08-14	$58.39	$58.83	$58.26	$58.77	$46.93	611,524
2018-08-13	$58.02	$58.38	$57.94	$58.01	$46.32	407,623
2018-08-10	$58.53	$58.57	$57.94	$58.13	$46.42	700,867
2018-08-09	$58.89	$59.06	$58.80	$59.02	$47.13	595,025
2018-08-08	$58.47	$58.97	$58.32	$58.87	$47.01	568,937
2018-08-07	$59.25	$59.48	$58.28	$58.49	$46.70	1,002,997
2018-08-06	$59.25	$59.36	$59.02	$59.09	$47.18	399,659
2018-08-03	$58.95	$59.36	$58.95	$59.25	$47.31	454,029
2018-08-02	$58.95	$59.30	$58.51	$59.15	$47.23	624,052
2018-08-01	$59.29	$59.62	$59.09	$59.29	$47.34	744,277
2018-07-31	$59.03	$59.33	$58.84	$59.25	$47.31	704,974
2018-07-30	$58.82	$59.27	$58.82	$58.90	$47.03	549,692
2018-07-27	$58.43	$58.72	$58.43	$58.66	$46.84	636,003
2018-07-26	$58.58	$58.72	$58.37	$58.45	$46.67	613,244
2018-07-25	$58.16	$58.82	$58.13	$58.76	$46.92	716,625
2018-07-24	$57.94	$58.28	$57.89	$58.13	$46.42	594,172
2018-07-23	$57.79	$57.92	$57.68	$57.81	$46.16	415,561
2018-07-20	$57.86	$58.01	$57.78	$57.91	$46.24	517,203
2018-07-19	$57.38	$57.61	$57.29	$57.43	$45.86	599,243
2018-07-18	$57.59	$57.78	$57.42	$57.72	$46.09	429,444
2018-07-17	$57.68	$57.91	$57.60	$57.69	$46.07	819,411
2018-07-16	$57.50	$57.90	$57.49	$57.79	$46.15	459,505
2018-07-13	$57.24	$57.41	$57.03	$57.35	$45.79	645,253
2018-07-12	$57.13	$57.47	$57.02	$57.32	$45.77	809,320
2018-07-11	$57.06	$57.41	$56.74	$56.81	$45.36	854,061
2018-07-10	$57.45	$57.46	$57.14	$57.33	$45.78	1,054,348
2018-07-09	$57.70	$57.70	$57.28	$57.33	$45.78	893,275
2018-07-06	$56.98	$57.39	$56.89	$57.29	$45.75	781,020
2018-07-05	$56.74	$57.16	$56.59	$57.02	$45.53	889,116
2018-07-03	$56.65	$56.83	$56.25	$56.37	$45.01	887,898
2018-07-02	$56.50	$56.50	$55.85	$56.17	$44.85	716,092
2018-06-29	$56.60	$57.35	$56.12	$57.22	$45.19	1,700,987
2018-06-28	$56.77	$56.80	$56.39	$56.60	$44.22	987,862
2018-06-27	$57.02	$57.29	$56.50	$56.56	$44.19	892,267
2018-06-26	$57.11	$57.25	$56.74	$56.96	$44.50	851,328
2018-06-25	$57.85	$57.87	$56.94	$57.05	$44.57	752,078
2018-06-22	$57.81	$58.05	$57.68	$57.99	$45.31	628,300
2018-06-21	$57.36	$57.78	$57.30	$57.71	$45.09	668,853
2018-06-20	$57.28	$57.51	$57.24	$57.31	$44.78	1,004,404
2018-06-19	$57.32	$57.33	$56.88	$57.13	$44.64	974,481
2018-06-18	$57.63	$57.77	$57.42	$57.70	$45.08	532,924
2018-06-15	$57.70	$57.85	$57.51	$57.68	$45.07	1,326,954
2018-06-14	$58.72	$58.74	$57.97	$58.06	$45.36	1,061,815
2018-06-13	$58.31	$58.66	$58.07	$58.58	$45.77	900,079
2018-06-12	$58.48	$58.51	$58.01	$58.15	$45.43	890,452
2018-06-11	$58.62	$58.64	$58.22	$58.42	$45.64	997,495
2018-06-08	$58.74	$59.04	$58.57	$59.01	$46.10	702,684
2018-06-07	$59.13	$59.21	$58.58	$58.68	$45.85	763,769
2018-06-06	$59.45	$59.47	$58.89	$59.02	$46.11	697,939
2018-06-05	$59.20	$59.22	$58.60	$58.85	$45.98	929,158
2018-06-04	$59.62	$59.87	$59.43	$59.45	$46.45	854,753
2018-06-01	$59.29	$59.80	$59.22	$59.38	$46.39	1,268,322
2018-05-31	$60.23	$60.36	$59.74	$60.33	$47.14	654,534
2018-05-30	$59.70	$60.57	$59.39	$60.43	$47.21	1,116,367
2018-05-29	$60.79	$60.91	$58.88	$59.13	$46.20	1,722,516
2018-05-25	$61.81	$62.25	$61.73	$61.79	$48.28	478,471
2018-05-24	$62.45	$62.52	$61.66	$62.26	$48.64	535,147
2018-05-23	$62.11	$62.61	$61.92	$62.56	$48.88	726,304
2018-05-22	$63.09	$63.27	$62.64	$62.69	$48.98	542,432
2018-05-21	$62.52	$62.74	$62.52	$62.65	$48.95	215,100
2018-05-18	$62.44	$62.48	$61.85	$62.35	$48.71	657,904
2018-05-17	$63.09	$63.09	$62.70	$62.95	$49.18	615,847
2018-05-16	$62.61	$63.15	$62.61	$63.11	$49.31	578,311
2018-05-15	$62.37	$62.69	$62.11	$62.56	$48.88	627,130
2018-05-14	$62.86	$63.17	$62.75	$62.84	$49.10	532,589
2018-05-11	$62.69	$62.80	$62.52	$62.57	$48.89	537,456
2018-05-10	$62.64	$62.88	$62.30	$62.69	$48.98	637,367
2018-05-09	$61.97	$62.28	$61.46	$62.18	$48.58	493,313
2018-05-08	$61.30	$61.48	$60.96	$61.46	$48.02	594,457
2018-05-07	$61.39	$61.78	$61.31	$61.55	$48.09	377,766
2018-05-04	$60.85	$61.65	$60.72	$61.39	$47.96	512,722
2018-05-03	$61.37	$61.59	$60.68	$61.22	$47.83	878,882
2018-05-02	$61.43	$61.74	$61.27	$61.42	$47.99	629,995
2018-05-01	$61.39	$61.46	$60.89	$61.36	$47.94	820,555
2018-04-30	$61.69	$62.09	$61.45	$61.46	$48.02	727,033
2018-04-27	$61.19	$61.80	$61.17	$61.72	$48.22	528,473
2018-04-26	$60.70	$61.43	$60.53	$61.04	$47.69	822,282
2018-04-25	$60.25	$60.61	$60.03	$60.46	$47.24	597,908
2018-04-24	$60.69	$60.92	$60.32	$60.44	$47.22	664,607
2018-04-23	$60.21	$60.41	$60.10	$60.32	$47.13	420,730
2018-04-20	$60.06	$60.52	$60.06	$60.28	$47.10	449,514
2018-04-19	$60.93	$60.99	$60.13	$60.32	$47.13	510,585
2018-04-18	$60.91	$61.36	$60.70	$60.87	$47.56	460,733
2018-04-17	$61.20	$61.20	$60.73	$60.85	$47.54	483,805
2018-04-16	$60.91	$61.04	$60.55	$60.83	$47.53	437,812
2018-04-13	$61.44	$61.44	$60.54	$60.66	$47.39	479,239
2018-04-12	$61.33	$61.45	$60.92	$61.04	$47.69	443,592
2018-04-11	$61.27	$61.75	$61.19	$61.31	$47.90	454,141
2018-04-10	$61.65	$61.91	$61.44	$61.55	$48.09	553,545
2018-04-09	$60.61	$61.27	$60.41	$60.88	$47.57	595,174
2018-04-06	$60.56	$60.96	$60.00	$60.35	$47.15	704,238
2018-04-05	$60.58	$61.06	$60.39	$60.99	$47.65	834,894
2018-04-04	$59.76	$60.35	$59.52	$60.19	$47.03	806,126
2018-04-03	$60.60	$60.80	$60.06	$60.52	$47.28	707,820
2018-04-02	$60.98	$60.98	$59.59	$60.26	$47.08	932,979
2018-03-29	$61.12	$61.80	$60.79	$61.70	$47.70	1,032,574
2018-03-28	$60.81	$61.33	$60.40	$60.73	$46.95	965,602
2018-03-27	$61.67	$61.73	$60.64	$60.91	$47.09	737,965
2018-03-26	$61.91	$62.02	$61.14	$61.60	$47.63	812,776
2018-03-23	$62.67	$63.02	$61.40	$61.57	$47.60	965,640
2018-03-22	$62.80	$62.89	$62.05	$62.33	$48.19	859,584
2018-03-21	$63.05	$63.53	$62.93	$63.25	$48.90	816,359
2018-03-20	$63.03	$63.12	$62.62	$62.63	$48.42	886,846
2018-03-19	$62.95	$63.13	$62.35	$63.01	$48.72	705,152
2018-03-16	$62.85	$63.21	$62.78	$62.85	$48.59	919,873
2018-03-15	$63.20	$63.21	$62.77	$62.89	$48.62	729,989
2018-03-14	$63.15	$63.29	$62.64	$63.24	$48.89	724,269
2018-03-13	$63.06	$63.24	$62.65	$62.67	$48.45	694,231
2018-03-12	$62.98	$63.50	$62.80	$62.91	$48.64	420,617
2018-03-09	$62.49	$63.11	$62.03	$63.02	$48.72	801,407
2018-03-08	$61.78	$62.09	$61.64	$62.05	$47.97	676,255
2018-03-07	$61.11	$61.68	$60.97	$61.59	$47.62	688,516
2018-03-06	$61.34	$61.71	$61.21	$61.55	$47.59	576,651
2018-03-05	$60.40	$61.22	$60.20	$60.87	$47.06	931,925
2018-03-02	$61.08	$61.55	$60.86	$61.22	$47.33	1,001,556
2018-03-01	$62.01	$62.14	$61.16	$61.81	$47.79	1,035,426
2018-02-28	$62.65	$62.78	$61.94	$61.96	$47.90	1,412,009
2018-02-27	$62.50	$62.93	$62.28	$62.53	$48.34	1,052,829
2018-02-26	$62.00	$62.64	$62.00	$62.37	$48.22	813,343
2018-02-23	$61.54	$61.96	$61.26	$61.89	$47.85	545,358
2018-02-22	$61.58	$61.78	$61.02	$61.23	$47.34	909,315
2018-02-21	$61.12	$61.80	$61.08	$61.51	$47.56	786,723
2018-02-20	$61.31	$61.51	$60.72	$61.03	$47.18	673,534
2018-02-16	$61.85	$61.87	$61.39	$61.52	$47.56	699,446
2018-02-15	$62.78	$62.81	$61.72	$62.05	$47.97	733,016
2018-02-14	$60.76	$62.45	$60.41	$62.18	$48.07	771,785
2018-02-13	$61.00	$61.19	$60.55	$61.03	$47.18	572,816
2018-02-12	$61.65	$61.67	$60.74	$61.09	$47.23	760,684
2018-02-09	$60.72	$61.02	$59.65	$60.79	$47.00	1,266,529
2018-02-08	$61.90	$61.91	$60.45	$60.46	$46.74	1,097,293
2018-02-07	$62.61	$62.66	$61.77	$61.77	$47.76	824,313
2018-02-06	$60.98	$62.70	$60.23	$62.49	$48.31	1,230,076
2018-02-05	$63.73	$63.83	$62.15	$62.29	$48.16	1,081,590
2018-02-02	$65.02	$65.35	$64.37	$64.39	$49.78	852,854
2018-02-01	$66.28	$66.28	$65.37	$65.83	$50.90	1,269,895
2018-01-31	$66.43	$66.62	$66.19	$66.49	$51.41	737,484
2018-01-30	$65.83	$66.38	$65.80	$66.26	$51.23	711,899
2018-01-29	$66.13	$66.20	$65.86	$66.08	$51.09	421,753
2018-01-26	$66.24	$66.50	$65.91	$66.31	$51.27	489,282
2018-01-25	$66.50	$66.77	$66.01	$66.21	$51.19	858,697
2018-01-24	$66.44	$66.47	$65.95	$66.35	$51.30	647,096
2018-01-23	$65.94	$66.36	$65.58	$66.04	$51.06	721,307
2018-01-22	$66.02	$66.17	$65.80	$66.09	$51.10	702,491
2018-01-19	$65.78	$66.12	$65.57	$65.59	$50.71	702,407
2018-01-18	$65.63	$65.77	$65.34	$65.76	$50.84	672,683
2018-01-17	$65.67	$66.03	$64.79	$65.67	$50.77	780,748
2018-01-16	$65.88	$65.97	$65.36	$65.51	$50.65	840,841
2018-01-12	$65.86	$65.96	$65.54	$65.81	$50.88	650,599
2018-01-11	$65.84	$65.90	$65.58	$65.82	$50.89	463,080
2018-01-10	$66.26	$66.64	$65.72	$65.86	$50.92	831,708
2018-01-09	$66.59	$66.63	$66.33	$66.45	$51.37	519,178
2018-01-08	$66.28	$66.78	$66.27	$66.43	$51.36	593,370
2018-01-05	$66.17	$66.69	$65.89	$66.49	$51.41	594,738
2018-01-04	$65.27	$65.68	$65.02	$65.52	$50.66	721,991
2018-01-03	$65.19	$65.35	$65.03	$65.10	$50.33	524,953
2018-01-02	$64.58	$65.35	$64.46	$65.14	$50.36	591,864
2017-12-29	$64.68	$64.93	$64.44	$64.53	$49.89	548,562
2017-12-28	$65.00	$65.11	$64.58	$65.08	$49.71	694,021
2017-12-27	$65.05	$65.08	$64.52	$64.64	$49.37	551,595
2017-12-26	$64.75	$64.81	$64.54	$64.71	$49.42	231,641
2017-12-22	$64.43	$64.72	$64.32	$64.70	$49.42	307,866
2017-12-21	$64.45	$64.99	$64.41	$64.66	$49.39	494,292
2017-12-20	$64.25	$64.26	$63.74	$64.06	$48.93	443,034
2017-12-19	$64.24	$64.31	$63.86	$63.98	$48.87	483,465
2017-12-18	$63.99	$64.56	$63.97	$64.16	$49.00	517,382
2017-12-15	$64.69	$64.70	$63.75	$63.83	$48.75	606,740
2017-12-14	$64.61	$64.85	$64.19	$64.65	$49.38	526,040
2017-12-13	$64.68	$64.86	$64.35	$64.72	$49.43	574,282
2017-12-12	$64.62	$64.84	$64.42	$64.57	$49.32	546,230
2017-12-11	$65.00	$65.13	$64.62	$64.74	$49.45	390,597
2017-12-08	$64.54	$65.14	$64.47	$65.00	$49.65	483,839
2017-12-07	$63.95	$64.57	$63.77	$64.43	$49.21	540,172
2017-12-06	$63.76	$64.26	$63.70	$63.91	$48.81	642,352
2017-12-05	$64.55	$64.58	$63.71	$63.90	$48.81	527,931
2017-12-04	$64.92	$64.92	$64.22	$64.24	$49.07	528,313
2017-12-01	$64.12	$64.58	$63.99	$64.45	$49.23	707,213
2017-11-30	$63.67	$64.46	$63.22	$63.25	$48.31	892,045
2017-11-29	$64.04	$64.04	$63.45	$63.58	$48.56	651,186
2017-11-28	$64.52	$64.55	$63.44	$63.81	$48.74	1,587,280
2017-11-27	$66.19	$66.31	$65.38	$65.44	$49.98	621,601
2017-11-24	$66.14	$66.29	$65.98	$66.16	$50.53	168,284
2017-11-22	$66.08	$66.35	$65.88	$66.15	$50.52	549,094
2017-11-21	$66.58	$66.78	$65.78	$65.82	$50.27	670,453
2017-11-20	$66.19	$66.55	$66.07	$66.28	$50.62	444,365
2017-11-17	$65.68	$66.35	$65.49	$66.26	$50.61	441,018
2017-11-16	$65.51	$65.95	$65.50	$65.85	$50.30	339,794
2017-11-15	$64.90	$65.26	$64.70	$65.16	$49.77	365,363
2017-11-14	$65.19	$65.31	$64.91	$65.29	$49.87	464,273
2017-11-13	$65.06	$65.60	$65.06	$65.34	$49.91	402,340
2017-11-10	$65.84	$65.90	$65.20	$65.59	$50.10	294,034
2017-11-09	$65.47	$65.99	$65.38	$65.94	$50.36	332,654
2017-11-08	$65.72	$65.86	$65.52	$65.80	$50.26	366,189
2017-11-07	$65.42	$65.53	$65.18	$65.53	$50.05	337,423
2017-11-06	$65.48	$65.85	$65.41	$65.82	$50.27	539,236
2017-11-03	$65.54	$65.62	$65.33	$65.53	$50.05	428,368
2017-11-02	$64.77	$65.40	$64.73	$65.33	$49.90	621,351
2017-11-01	$64.82	$64.85	$64.51	$64.59	$49.33	493,691
2017-10-31	$64.48	$65.02	$64.45	$64.52	$49.28	698,159
2017-10-30	$64.51	$64.89	$64.42	$64.61	$49.35	414,822
2017-10-27	$64.06	$64.61	$63.77	$64.59	$49.33	389,071
2017-10-26	$64.28	$64.63	$64.25	$64.28	$49.10	321,702
2017-10-25	$64.77	$65.02	$64.04	$64.24	$49.07	700,137
2017-10-24	$64.48	$64.70	$64.45	$64.65	$49.38	389,933
2017-10-23	$64.28	$64.48	$64.15	$64.27	$49.09	436,959
2017-10-20	$64.54	$64.75	$64.06	$64.15	$49.00	851,969
2017-10-19	$64.34	$65.07	$64.34	$64.82	$49.51	452,944
2017-10-18	$64.67	$64.88	$64.58	$64.71	$49.42	783,626
2017-10-17	$64.41	$64.60	$64.21	$64.43	$49.21	461,106
2017-10-16	$64.42	$64.72	$64.32	$64.45	$49.23	518,408
2017-10-13	$64.57	$64.89	$64.37	$64.60	$49.34	826,395
2017-10-12	$64.75	$64.84	$64.14	$64.40	$49.19	773,243
2017-10-11	$64.65	$64.96	$64.54	$64.95	$49.61	842,042
2017-10-10	$64.40	$64.83	$64.32	$64.55	$49.30	1,073,763
2017-10-09	$64.32	$64.32	$63.82	$63.85	$48.77	301,214
2017-10-06	$64.29	$64.36	$63.99	$64.21	$49.04	564,240
2017-10-05	$64.47	$64.63	$64.30	$64.42	$49.20	843,159
2017-10-04	$64.41	$64.78	$64.29	$64.71	$49.42	859,113
2017-10-03	$63.96	$64.38	$63.94	$64.34	$49.14	674,149
2017-10-02	$63.79	$64.14	$63.65	$63.88	$48.79	730,768
2017-09-29	$64.39	$64.54	$64.13	$64.25	$48.47	1,269,213
2017-09-28	$64.40	$64.60	$64.07	$64.37	$48.56	776,625
2017-09-27	$64.32	$64.66	$64.03	$64.07	$48.34	701,596
2017-09-26	$64.46	$64.46	$63.83	$64.13	$48.38	719,315
2017-09-25	$64.61	$64.83	$64.21	$64.40	$48.59	652,532
2017-09-22	$64.39	$64.93	$64.35	$64.63	$48.76	929,261
2017-09-21	$63.34	$64.49	$63.34	$64.31	$48.52	602,452
2017-09-20	$63.25	$63.86	$62.91	$63.22	$47.70	654,658
2017-09-19	$62.88	$63.21	$62.75	$63.00	$47.53	418,850
2017-09-18	$63.24	$63.32	$62.54	$62.74	$47.33	619,611
2017-09-15	$63.43	$63.60	$63.07	$63.17	$47.66	753,399
2017-09-14	$63.23	$63.45	$63.10	$63.45	$47.87	387,151
2017-09-13	$63.36	$63.50	$62.99	$63.21	$47.69	437,810
2017-09-12	$63.25	$63.44	$63.08	$63.29	$47.75	432,768
2017-09-11	$63.07	$63.34	$62.90	$63.32	$47.77	434,523
2017-09-08	$62.63	$62.80	$62.47	$62.70	$47.30	339,397
2017-09-07	$62.90	$63.04	$62.52	$62.69	$47.30	422,066
2017-09-06	$61.88	$63.22	$61.76	$62.64	$47.26	530,364
2017-09-05	$62.57	$62.62	$61.80	$61.91	$46.71	740,112
2017-09-01	$62.60	$62.99	$62.36	$62.70	$47.30	443,404
2017-08-31	$62.08	$62.32	$61.82	$62.14	$46.88	649,268
2017-08-30	$61.65	$61.99	$61.48	$61.59	$46.47	581,277
2017-08-29	$61.48	$61.75	$60.86	$61.75	$46.59	811,296
2017-08-28	$62.38	$62.45	$60.27	$61.91	$46.71	488,988
2017-08-25	$61.97	$62.44	$61.85	$62.21	$46.93	420,711
2017-08-24	$61.82	$62.09	$61.61	$61.88	$46.69	336,233
2017-08-23	$61.05	$62.02	$61.00	$61.60	$46.47	432,426
2017-08-22	$61.56	$61.64	$61.24	$61.34	$46.28	404,910
2017-08-21	$61.18	$61.44	$61.06	$61.38	$46.31	411,093
2017-08-18	$61.30	$61.41	$60.87	$61.23	$46.20	524,869
2017-08-17	$61.21	$61.43	$60.95	$61.04	$46.05	547,306
2017-08-16	$61.26	$61.48	$61.09	$61.33	$46.27	459,625
2017-08-15	$60.92	$61.11	$60.75	$60.97	$46.00	482,117
2017-08-14	$60.76	$61.23	$60.66	$60.89	$45.94	536,998
2017-08-11	$60.56	$60.88	$60.11	$60.40	$45.57	494,870
2017-08-10	$61.27	$61.34	$60.37	$60.50	$45.64	549,992
2017-08-09	$61.23	$61.61	$61.13	$61.41	$46.33	427,633
2017-08-08	$61.41	$61.82	$61.33	$61.63	$46.50	458,879
2017-08-07	$61.85	$62.02	$61.68	$61.70	$46.55	226,989
2017-08-04	$62.13	$62.16	$61.65	$61.87	$46.68	356,464
2017-08-03	$62.07	$62.28	$61.86	$62.01	$46.78	440,100
2017-08-02	$61.93	$62.26	$61.85	$62.18	$46.91	657,000
2017-08-01	$62.46	$62.46	$61.43	$62.03	$46.80	445,565
2017-07-31	$62.29	$62.62	$61.97	$62.31	$47.01	414,132
2017-07-28	$61.98	$62.45	$61.83	$62.36	$47.05	440,024
2017-07-27	$62.24	$62.38	$61.46	$61.79	$46.62	664,603
2017-07-26	$62.50	$62.64	$62.07	$62.24	$46.96	595,662
2017-07-25	$62.71	$63.07	$62.23	$62.44	$47.11	665,628
2017-07-24	$62.03	$62.60	$61.71	$62.49	$47.15	545,352
2017-07-21	$62.17	$62.24	$61.64	$62.05	$46.81	426,889
2017-07-20	$62.10	$62.42	$62.09	$62.22	$46.94	432,332
2017-07-19	$62.00	$62.42	$62.00	$62.12	$46.87	563,569
2017-07-18	$62.11	$62.12	$61.35	$61.80	$46.63	447,200
2017-07-17	$61.94	$62.25	$61.55	$61.67	$46.53	461,780
2017-07-14	$61.58	$62.20	$61.47	$62.02	$46.79	496,304
2017-07-13	$61.62	$61.84	$61.41	$61.70	$46.55	592,622
2017-07-12	$60.82	$62.16	$60.80	$61.75	$46.59	714,159
2017-07-11	$60.74	$60.88	$60.43	$60.85	$45.91	582,571
2017-07-10	$60.66	$61.06	$60.35	$60.87	$45.92	467,634
2017-07-07	$60.88	$60.94	$60.43	$60.78	$45.86	508,971
2017-07-06	$60.55	$60.83	$60.33	$60.44	$45.60	532,904
2017-07-05	$60.03	$60.87	$59.56	$60.69	$45.79	848,811
2017-07-03	$60.18	$61.04	$60.17	$60.82	$45.89	306,494
2017-06-30	$60.31	$60.61	$59.60	$60.13	$45.37	1,087,090
2017-06-29	$60.77	$60.77	$59.91	$60.29	$45.49	895,558
2017-06-28	$60.53	$61.20	$60.47	$61.06	$45.49	607,996
2017-06-27	$60.17	$60.36	$59.89	$60.15	$44.82	591,160
2017-06-26	$60.25	$60.40	$59.70	$59.92	$44.64	681,697
2017-06-23	$59.96	$60.30	$59.50	$59.93	$44.65	803,528
2017-06-22	$59.41	$60.54	$59.41	$60.20	$44.85	1,025,398
2017-06-21	$59.40	$59.88	$59.14	$59.31	$44.19	965,731
2017-06-20	$59.25	$59.59	$59.03	$59.41	$44.26	911,871
2017-06-19	$59.03	$59.82	$58.94	$59.47	$44.31	849,893
2017-06-16	$58.56	$59.10	$58.15	$59.00	$43.96	745,988
2017-06-15	$58.03	$58.54	$57.66	$58.49	$43.58	671,235
2017-06-14	$58.76	$58.81	$58.26	$58.41	$43.52	790,612
2017-06-13	$58.94	$58.98	$58.32	$58.66	$43.71	896,765
2017-06-12	$58.36	$58.94	$57.64	$58.38	$43.50	920,621
2017-06-09	$57.74	$58.65	$57.65	$58.38	$43.50	929,980
2017-06-08	$56.83	$57.65	$56.73	$57.64	$42.95	994,950
2017-06-07	$57.02	$57.32	$56.53	$56.73	$42.27	836,113
2017-06-06	$56.69	$57.11	$56.62	$56.99	$42.46	787,890
2017-06-05	$56.76	$57.12	$56.23	$56.95	$42.43	711,042
2017-06-02	$56.74	$56.90	$56.47	$56.80	$42.32	634,856
2017-06-01	$56.78	$56.84	$56.29	$56.73	$42.27	726,204
2017-05-31	$57.07	$57.09	$56.09	$56.49	$42.09	1,036,659
2017-05-30	$56.69	$57.02	$56.48	$56.87	$42.37	995,928
2017-05-26	$56.24	$56.44	$55.91	$56.40	$42.02	623,061
2017-05-25	$56.66	$56.87	$55.96	$56.16	$41.84	831,247
2017-05-24	$56.46	$56.56	$56.07	$56.37	$42.00	833,847
2017-05-23	$56.64	$56.91	$56.30	$56.36	$41.99	862,999
2017-05-22	$56.08	$56.17	$55.80	$56.01	$41.73	385,013
2017-05-19	$55.05	$55.99	$54.91	$55.79	$41.57	826,164
2017-05-18	$54.42	$54.95	$53.86	$54.66	$40.73	1,588,043
2017-05-17	$55.09	$55.16	$54.31	$54.50	$40.61	1,372,233
2017-05-16	$55.84	$56.20	$55.61	$55.68	$41.49	832,571
2017-05-15	$55.36	$55.60	$55.22	$55.48	$41.34	1,021,683
2017-05-12	$55.12	$55.38	$54.34	$54.90	$40.90	1,021,029
2017-05-11	$55.07	$55.70	$54.94	$55.36	$41.25	928,639
2017-05-10	$55.31	$56.08	$55.24	$55.98	$41.71	614,724
2017-05-09	$55.83	$56.05	$55.12	$55.29	$41.19	657,679
2017-05-08	$56.32	$56.33	$55.62	$55.95	$41.69	742,194
2017-05-05	$54.80	$56.23	$54.76	$56.19	$41.87	1,202,713
2017-05-04	$55.45	$55.48	$54.63	$54.65	$40.72	1,041,221
2017-05-03	$55.05	$55.35	$54.81	$55.13	$41.08	761,529
2017-05-02	$55.21	$55.41	$54.83	$55.21	$41.13	683,818
2017-05-01	$55.78	$55.91	$55.31	$55.40	$41.28	743,116
2017-04-28	$55.24	$55.93	$54.96	$55.63	$41.45	890,085
2017-04-27	$56.99	$56.99	$54.59	$55.32	$41.22	2,197,554
2017-04-26	$57.80	$57.96	$56.80	$56.87	$42.37	1,274,847
2017-04-25	$57.68	$57.98	$57.58	$57.79	$43.06	795,114
2017-04-24	$57.61	$58.26	$57.60	$57.73	$43.01	747,674
2017-04-21	$56.96	$57.15	$56.73	$56.89	$42.39	809,770
2017-04-20	$56.75	$57.17	$56.65	$56.98	$42.45	913,400
2017-04-19	$57.19	$57.33	$56.56	$56.65	$42.21	816,137
2017-04-18	$57.68	$57.68	$56.79	$57.24	$42.65	955,874
2017-04-17	$57.30	$58.09	$57.29	$57.95	$43.18	960,549
2017-04-13	$57.83	$57.86	$56.95	$57.01	$42.48	905,515
2017-04-12	$58.06	$58.15	$57.45	$57.83	$43.09	803,994
2017-04-11	$58.23	$58.30	$57.35	$58.09	$43.28	826,668
2017-04-10	$58.38	$58.47	$58.05	$58.27	$43.41	780,544
2017-04-07	$58.76	$58.87	$58.10	$58.24	$43.39	935,602
2017-04-06	$58.34	$58.97	$58.25	$58.70	$43.74	812,111
2017-04-05	$58.54	$58.85	$58.18	$58.18	$43.35	1,010,735
2017-04-04	$57.82	$58.41	$57.74	$58.24	$43.39	1,007,096
2017-04-03	$58.47	$58.56	$57.48	$58.33	$43.46	945,533
2017-03-31	$58.74	$59.03	$58.42	$58.57	$43.64	1,025,539
2017-03-30	$59.70	$60.06	$59.47	$59.55	$43.80	1,314,025
2017-03-29	$59.05	$59.67	$59.01	$59.47	$43.74	1,023,958
2017-03-28	$58.58	$59.33	$58.58	$59.03	$43.42	898,033
2017-03-27	$57.69	$58.79	$57.57	$58.59	$43.09	919,491
2017-03-24	$58.11	$58.29	$57.69	$58.14	$42.76	753,848
2017-03-23	$57.68	$58.41	$57.59	$57.99	$42.65	795,666
2017-03-22	$56.65	$57.73	$56.37	$57.71	$42.45	1,153,445
2017-03-21	$58.32	$58.62	$56.90	$57.10	$42.00	1,141,888
2017-03-20	$58.14	$58.25	$57.62	$57.87	$42.56	724,950
2017-03-17	$58.87	$59.26	$58.33	$58.37	$42.93	617,560
2017-03-16	$58.90	$59.44	$58.77	$58.80	$43.25	502,886
2017-03-15	$58.71	$58.83	$57.85	$58.75	$43.21	1,210,615
2017-03-14	$58.73	$59.17	$58.48	$58.61	$43.11	670,412
2017-03-13	$58.71	$59.40	$58.44	$59.28	$43.60	931,754
2017-03-10	$58.94	$59.10	$58.06	$58.66	$43.15	1,257,326
2017-03-09	$58.82	$58.94	$58.38	$58.56	$43.07	726,781
2017-03-08	$59.61	$59.66	$58.79	$58.88	$43.31	741,427
2017-03-07	$59.77	$59.93	$59.54	$59.62	$43.85	718,880
2017-03-06	$59.73	$60.07	$59.46	$59.78	$43.97	730,759
2017-03-03	$58.68	$59.84	$58.64	$59.80	$43.98	943,026
2017-03-02	$59.00	$59.34	$58.64	$58.70	$43.17	1,198,344
2017-03-01	$58.56	$59.08	$58.25	$59.06	$43.44	1,326,954
2017-02-28	$59.83	$59.83	$58.11	$58.19	$42.80	1,824,109
2017-02-27	$61.32	$61.32	$60.45	$60.96	$44.84	1,081,462
2017-02-24	$61.88	$62.02	$61.16	$61.29	$45.08	841,556
2017-02-23	$62.48	$62.71	$62.21	$62.26	$45.79	634,482
2017-02-22	$61.92	$62.30	$61.78	$62.20	$45.75	542,531
2017-02-21	$62.51	$62.58	$62.14	$62.29	$45.82	836,283
2017-02-17	$62.44	$62.62	$62.22	$62.47	$45.95	515,830
2017-02-16	$62.49	$62.89	$62.42	$62.69	$46.11	624,759
2017-02-15	$61.73	$62.35	$61.68	$62.34	$45.85	536,688
2017-02-14	$61.62	$61.96	$61.44	$61.76	$45.43	574,982
2017-02-13	$61.54	$61.81	$61.51	$61.57	$45.29	558,235
2017-02-10	$60.98	$61.54	$60.98	$61.36	$45.13	409,570
2017-02-09	$60.64	$60.93	$60.63	$60.73	$44.67	501,986
2017-02-08	$59.96	$60.47	$59.65	$60.44	$44.45	545,729
2017-02-07	$59.52	$60.11	$59.44	$60.06	$44.18	480,841
2017-02-06	$59.92	$60.01	$59.55	$59.78	$43.97	409,443
2017-02-03	$60.02	$60.50	$59.81	$60.18	$44.26	396,475
2017-02-02	$59.85	$60.07	$59.61	$59.70	$43.91	487,426
2017-02-01	$59.77	$59.87	$59.38	$59.73	$43.93	504,439
2017-01-31	$59.93	$60.16	$59.45	$59.78	$43.97	664,864
2017-01-30	$59.68	$59.78	$59.16	$59.64	$43.87	587,736
2017-01-27	$59.98	$60.18	$59.62	$59.88	$44.04	178,031
2017-01-26	$59.92	$60.15	$59.69	$60.01	$44.14	189,164
2017-01-25	$59.61	$60.06	$59.54	$59.90	$44.06	683,304
2017-01-24	$58.59	$59.51	$58.39	$59.24	$43.57	678,810
2017-01-23	$58.02	$58.55	$57.88	$58.45	$42.99	402,035
2017-01-20	$57.73	$58.17	$57.51	$58.07	$42.71	529,221
2017-01-19	$57.69	$57.69	$57.36	$57.64	$42.40	409,975
2017-01-18	$58.59	$58.75	$57.56	$57.66	$42.41	657,183
2017-01-17	$59.13	$59.24	$58.62	$58.74	$43.20	904,295
2017-01-13	$58.77	$59.24	$58.75	$59.11	$43.48	560,455
2017-01-12	$59.17	$59.18	$58.59	$58.78	$43.23	529,781
2017-01-11	$58.05	$59.04	$58.02	$58.95	$43.36	796,199
2017-01-10	$57.87	$58.32	$57.87	$58.18	$42.79	624,062
2017-01-09	$57.67	$57.87	$57.38	$57.69	$42.43	500,492
2017-01-06	$57.90	$58.13	$57.76	$57.88	$42.57	438,607
2017-01-05	$57.36	$58.04	$57.28	$57.79	$42.51	593,242
2017-01-04	$56.77	$57.48	$56.66	$57.44	$42.25	815,128
2017-01-03	$56.10	$56.40	$55.84	$56.38	$41.47	683,582
2016-12-30	$56.04	$56.08	$55.55	$55.68	$40.95	416,638
2016-12-29	$55.76	$56.03	$55.66	$55.83	$41.06	521,833
2016-12-28	$56.15	$56.43	$56.10	$56.22	$40.81	614,189
2016-12-27	$56.24	$56.40	$56.20	$56.30	$40.87	260,733
2016-12-23	$56.24	$56.40	$56.01	$56.19	$40.79	326,910
2016-12-22	$56.32	$56.55	$56.04	$56.48	$41.00	516,528
2016-12-21	$56.72	$56.77	$56.30	$56.55	$41.05	398,372
2016-12-20	$56.88	$57.12	$56.76	$56.81	$41.24	618,549
2016-12-19	$57.06	$57.10	$56.65	$56.69	$41.15	680,852
2016-12-16	$57.37	$57.37	$56.81	$56.94	$41.33	697,498
2016-12-15	$57.35	$57.45	$57.04	$57.34	$41.62	700,709
2016-12-14	$58.70	$58.77	$57.60	$57.69	$41.88	919,021
2016-12-13	$58.52	$58.97	$58.41	$58.70	$42.61	570,672
2016-12-12	$58.51	$58.66	$58.20	$58.28	$42.31	470,435
2016-12-09	$57.87	$58.58	$57.85	$58.32	$42.33	717,752
2016-12-08	$57.13	$58.07	$56.97	$57.76	$41.93	798,613
2016-12-07	$56.21	$57.31	$56.20	$57.11	$41.46	719,066
2016-12-06	$56.14	$56.30	$55.91	$56.20	$40.80	568,667
2016-12-05	$56.08	$56.36	$55.86	$55.99	$40.64	680,479
2016-12-02	$55.47	$56.09	$55.46	$56.01	$40.66	681,136
2016-12-01	$55.51	$55.99	$55.40	$55.64	$40.39	1,281,979
2016-11-30	$55.40	$55.52	$54.77	$55.25	$40.11	1,354,009
2016-11-29	$54.54	$55.37	$54.49	$54.88	$39.84	1,852,752
2016-11-28	$54.38	$54.46	$53.81	$53.94	$39.15	618,997
2016-11-25	$53.97	$53.99	$53.63	$53.94	$39.15	210,724
2016-11-23	$53.64	$54.09	$53.54	$53.82	$39.07	578,757
2016-11-22	$54.49	$54.51	$53.80	$54.02	$39.21	624,828
2016-11-21	$53.79	$54.26	$53.79	$54.20	$39.34	658,477
2016-11-18	$52.97	$53.38	$52.87	$53.28	$38.68	511,878
2016-11-17	$52.68	$53.25	$52.55	$53.04	$38.50	774,622
2016-11-16	$52.14	$52.74	$51.93	$52.52	$38.12	1,022,672
2016-11-15	$51.61	$52.38	$51.21	$52.37	$38.02	1,182,948
2016-11-14	$52.61	$52.61	$51.26	$51.58	$37.44	1,674,587
2016-11-11	$52.81	$53.05	$52.13	$52.45	$38.07	958,056
2016-11-10	$53.38	$53.47	$52.64	$53.20	$38.62	1,419,252
2016-11-09	$53.21	$53.62	$52.82	$53.52	$38.85	1,421,296
2016-11-08	$53.61	$54.34	$53.55	$54.28	$39.40	532,692
2016-11-07	$53.61	$53.92	$53.55	$53.68	$38.97	637,041
2016-11-04	$53.32	$53.33	$52.75	$52.89	$38.39	601,417
2016-11-03	$53.33	$53.70	$53.16	$53.51	$38.84	769,514
2016-11-02	$53.53	$53.74	$53.06	$53.27	$38.67	621,043
2016-11-01	$54.25	$54.31	$53.40	$53.79	$39.05	815,141
2016-10-31	$53.78	$54.05	$53.64	$53.76	$39.02	509,614
2016-10-28	$53.85	$54.13	$53.60	$53.85	$39.09	535,098
2016-10-27	$53.84	$54.16	$53.63	$53.96	$39.17	547,197
2016-10-26	$53.52	$54.06	$53.49	$53.63	$38.93	494,222
2016-10-25	$53.75	$53.97	$53.60	$53.77	$39.03	374,078
2016-10-24	$53.48	$53.76	$53.42	$53.62	$38.92	451,285
2016-10-21	$53.24	$53.59	$53.17	$53.46	$38.81	404,855
2016-10-20	$53.71	$53.93	$53.60	$53.72	$39.00	507,107
2016-10-19	$54.06	$54.57	$53.93	$54.00	$39.20	551,786
2016-10-18	$53.85	$54.07	$53.71	$53.93	$39.15	496,872
2016-10-17	$53.38	$53.53	$53.26	$53.40	$38.76	447,571
2016-10-14	$53.48	$53.76	$53.16	$53.42	$38.78	610,041
2016-10-13	$52.47	$53.23	$52.15	$53.17	$38.60	611,907
2016-10-12	$52.67	$53.08	$52.53	$52.81	$38.33	457,942
2016-10-11	$52.73	$52.96	$52.65	$52.77	$38.31	844,274
2016-10-10	$52.59	$52.94	$52.50	$52.83	$38.35	432,533
2016-10-07	$52.65	$52.80	$51.97	$52.32	$37.98	612,971
2016-10-06	$52.79	$53.06	$52.66	$52.78	$38.31	486,606
2016-10-05	$52.76	$53.17	$52.75	$52.95	$38.44	490,740
2016-10-04	$52.72	$53.26	$52.30	$52.63	$38.20	872,632
2016-10-03	$53.04	$53.11	$52.63	$52.97	$38.45	533,260
2016-09-30	$53.39	$53.52	$52.98	$52.99	$38.47	650,995
2016-09-29	$54.30	$54.43	$53.43	$53.66	$38.42	870,567
2016-09-28	$53.21	$54.16	$53.19	$53.99	$38.65	690,725
2016-09-27	$53.05	$53.16	$52.69	$53.09	$38.01	615,126
2016-09-26	$53.27	$53.54	$53.15	$53.26	$38.13	492,608
2016-09-23	$53.93	$53.97	$53.43	$53.49	$38.29	593,752
2016-09-22	$54.54	$54.78	$54.32	$54.44	$38.97	770,195
2016-09-21	$53.65	$54.02	$53.29	$53.97	$38.64	588,362
2016-09-20	$53.19	$53.44	$53.04	$53.31	$38.16	562,326
2016-09-19	$53.26	$53.70	$52.88	$53.01	$37.95	595,578
2016-09-16	$52.85	$53.12	$52.51	$52.90	$37.87	820,578
2016-09-15	$52.37	$53.34	$52.29	$53.26	$38.13	775,305
2016-09-14	$52.20	$52.57	$51.86	$52.18	$37.36	713,432
2016-09-13	$52.71	$52.71	$51.87	$52.09	$37.29	942,821
2016-09-12	$52.98	$53.59	$52.74	$53.35	$38.19	857,142
2016-09-09	$53.90	$53.97	$53.28	$53.48	$38.29	872,622
2016-09-08	$54.71	$54.84	$54.28	$54.39	$38.94	554,537
2016-09-07	$55.07	$55.14	$54.50	$54.79	$39.22	636,639
2016-09-06	$54.69	$54.96	$54.30	$54.95	$39.34	782,783
2016-09-02	$54.12	$54.46	$53.86	$54.33	$38.89	872,345
2016-09-01	$53.14	$53.66	$53.00	$53.62	$38.39	803,844
2016-08-31	$53.51	$53.51	$52.86	$53.22	$38.10	805,742
2016-08-30	$53.33	$53.74	$53.24	$53.46	$38.27	1,221,945
2016-08-29	$52.82	$53.02	$52.75	$52.86	$37.84	702,296
2016-08-26	$53.43	$54.08	$52.89	$53.00	$37.94	955,383
2016-08-25	$52.95	$53.27	$52.81	$53.25	$38.12	791,412
2016-08-24	$52.44	$53.13	$52.34	$53.06	$37.99	1,114,909
2016-08-23	$51.81	$52.41	$51.81	$52.21	$37.38	741,229
2016-08-22	$51.34	$51.55	$51.07	$51.47	$36.85	504,973
2016-08-19	$51.63	$51.74	$51.23	$51.65	$36.98	718,465
2016-08-18	$51.97	$52.11	$51.84	$52.09	$37.29	597,914
2016-08-17	$51.68	$52.02	$51.49	$51.89	$37.15	538,917
2016-08-16	$51.85	$51.89	$51.50	$51.75	$37.05	453,738
2016-08-15	$51.67	$51.86	$51.53	$51.69	$37.00	445,023
2016-08-12	$51.59	$51.67	$51.33	$51.53	$36.89	427,338
2016-08-11	$51.31	$51.74	$51.29	$51.59	$36.93	523,319
2016-08-10	$51.37	$51.48	$51.03	$51.09	$36.58	538,440
2016-08-09	$50.76	$51.17	$50.72	$50.98	$36.50	500,683
2016-08-08	$50.45	$50.86	$50.43	$50.65	$36.26	531,751
2016-08-05	$49.90	$50.41	$49.82	$50.36	$36.05	547,208
2016-08-04	$50.31	$50.48	$49.92	$50.28	$36.00	535,035
2016-08-03	$50.26	$50.55	$50.07	$50.25	$35.97	564,687
2016-08-02	$50.35	$50.43	$49.85	$50.12	$35.88	783,431
2016-08-01	$50.63	$50.63	$49.92	$49.96	$35.77	537,340
2016-07-29	$50.33	$51.05	$50.33	$50.77	$36.35	473,716
2016-07-28	$50.28	$50.53	$49.82	$50.44	$36.11	712,458
2016-07-27	$50.26	$50.69	$49.90	$50.28	$36.00	700,622
2016-07-26	$49.85	$50.35	$49.79	$50.23	$35.96	598,697
2016-07-25	$50.04	$50.09	$49.61	$49.77	$35.63	442,795
2016-07-22	$50.40	$50.46	$49.97	$50.23	$35.96	482,521
2016-07-21	$50.49	$50.69	$50.18	$50.25	$35.97	464,446
2016-07-20	$50.26	$50.65	$50.20	$50.49	$36.15	557,755
2016-07-19	$50.31	$50.39	$50.14	$50.35	$36.05	475,891
2016-07-18	$50.68	$50.79	$50.44	$50.61	$36.23	423,799
2016-07-15	$50.70	$50.92	$50.58	$50.76	$36.34	668,113
2016-07-14	$50.59	$50.89	$50.54	$50.55	$36.19	661,509
2016-07-13	$49.68	$50.25	$49.47	$50.05	$35.83	735,880
2016-07-12	$49.32	$49.80	$49.30	$49.58	$35.49	670,636
2016-07-11	$48.93	$49.14	$48.69	$48.74	$34.89	659,085
2016-07-08	$48.62	$49.05	$48.49	$48.60	$34.79	754,447
2016-07-07	$49.02	$49.14	$48.09	$48.32	$34.59	687,310
2016-07-06	$48.40	$48.78	$47.91	$48.70	$34.86	730,537
2016-07-05	$49.01	$49.33	$48.62	$48.65	$34.83	753,966
2016-07-01	$49.02	$49.51	$48.80	$49.41	$35.37	594,411
2016-06-30	$49.33	$49.35	$48.60	$49.01	$35.09	1,305,240
2016-06-29	$49.45	$49.90	$49.27	$49.76	$35.11	1,047,587
2016-06-28	$48.61	$48.99	$48.37	$48.94	$34.53	861,939
2016-06-27	$48.75	$48.75	$47.59	$48.04	$33.89	1,553,053
2016-06-24	$48.84	$49.84	$48.44	$49.26	$34.75	1,791,420
2016-06-23	$51.27	$51.63	$51.13	$51.39	$36.26	1,040,890
2016-06-22	$51.09	$51.23	$50.45	$50.54	$35.66	798,185
2016-06-21	$50.92	$51.08	$50.53	$50.89	$35.90	858,223
2016-06-20	$51.12	$51.38	$50.67	$50.80	$35.84	1,054,609
2016-06-17	$49.86	$50.47	$49.86	$50.02	$35.29	1,359,098
2016-06-16	$49.13	$49.84	$48.56	$49.57	$34.97	1,180,716
2016-06-15	$50.17	$50.35	$49.68	$49.72	$35.08	1,042,569
2016-06-14	$50.47	$50.66	$50.07	$50.25	$35.45	1,012,399
2016-06-13	$50.69	$51.06	$50.49	$50.77	$35.82	1,086,928
2016-06-10	$51.73	$51.83	$50.88	$51.13	$36.07	1,118,648
2016-06-09	$52.30	$52.45	$51.83	$52.14	$36.79	1,371,438
2016-06-08	$52.72	$53.17	$52.37	$52.66	$37.15	1,333,421
2016-06-07	$51.59	$52.66	$51.59	$52.54	$37.07	1,684,772
2016-06-06	$50.81	$51.51	$50.75	$51.43	$36.29	1,034,301
2016-06-03	$50.37	$50.73	$49.94	$50.56	$35.67	947,899
2016-06-02	$49.30	$50.06	$49.08	$49.99	$35.27	992,694
2016-06-01	$48.69	$49.77	$48.36	$49.69	$35.06	938,530
2016-05-31	$49.45	$49.68	$48.92	$48.93	$34.52	1,688,693
2016-05-27	$49.39	$49.92	$49.39	$49.89	$35.20	788,424
2016-05-26	$50.19	$50.55	$49.64	$49.77	$35.11	1,140,512
2016-05-25	$48.87	$49.73	$48.73	$49.67	$35.04	845,319
2016-05-24	$48.20	$48.96	$48.17	$48.50	$34.22	996,041
2016-05-23	$47.99	$48.64	$47.60	$48.29	$34.07	512,847
2016-05-20	$48.08	$48.60	$48.07	$48.10	$33.94	903,644
2016-05-19	$47.99	$48.09	$47.29	$47.88	$33.78	1,031,958
2016-05-18	$48.32	$49.11	$48.25	$48.55	$34.25	1,270,093
2016-05-17	$48.61	$48.95	$48.32	$48.67	$34.34	746,133
2016-05-16	$48.51	$49.12	$48.49	$48.86	$34.47	844,297
2016-05-13	$48.61	$48.93	$48.15	$48.42	$34.16	778,828
2016-05-12	$49.43	$49.59	$48.40	$49.04	$34.60	664,356
2016-05-11	$48.23	$49.23	$48.23	$48.85	$34.47	896,009
2016-05-10	$47.82	$48.56	$47.82	$48.29	$34.07	942,936
2016-05-09	$47.64	$47.86	$47.40	$47.62	$33.60	851,984
2016-05-06	$47.78	$48.16	$47.38	$48.12	$33.95	1,073,374
2016-05-05	$48.92	$48.96	$48.05	$48.10	$33.94	1,160,382
2016-05-04	$49.19	$49.33	$48.22	$48.73	$34.38	992,082
2016-05-03	$50.91	$50.91	$49.52	$49.88	$35.19	1,329,867
2016-05-02	$52.53	$52.89	$51.86	$52.00	$36.69	598,548
2016-04-29	$51.92	$52.76	$51.90	$52.45	$37.01	1,254,158
2016-04-28	$51.71	$52.27	$51.37	$51.96	$36.66	589,355
2016-04-27	$51.81	$52.13	$51.59	$51.86	$36.59	685,884
2016-04-26	$51.52	$51.80	$51.45	$51.63	$36.43	583,657
2016-04-25	$51.30	$51.44	$50.96	$51.19	$36.12	657,448
2016-04-22	$51.42	$51.91	$51.38	$51.55	$36.37	667,094
2016-04-21	$51.37	$51.48	$50.93	$51.08	$36.04	636,910
2016-04-20	$50.76	$51.85	$50.57	$51.59	$36.40	933,673
2016-04-19	$50.16	$50.95	$50.13	$50.83	$35.86	1,122,611
2016-04-18	$48.88	$49.81	$48.85	$49.75	$35.10	643,333
2016-04-15	$49.56	$49.67	$49.17	$49.51	$34.93	682,667
2016-04-14	$49.78	$49.97	$49.49	$49.69	$35.06	526,523
2016-04-13	$49.32	$49.87	$49.29	$49.60	$34.99	689,995
2016-04-12	$47.86	$49.38	$47.79	$49.05	$34.61	836,242
2016-04-11	$47.78	$48.22	$47.69	$47.69	$33.65	497,624
2016-04-08	$47.44	$47.94	$47.37	$47.60	$33.58	518,008
2016-04-07	$46.90	$47.14	$46.35	$46.63	$32.90	646,455
2016-04-06	$47.01	$47.43	$46.63	$47.32	$33.39	583,697
2016-04-05	$46.96	$47.22	$46.63	$47.11	$33.24	922,865
2016-04-04	$48.16	$48.24	$47.63	$47.76	$33.70	808,688
2016-04-01	$47.47	$48.23	$47.04	$48.19	$34.00	851,831
2016-03-31	$49.07	$49.63	$48.80	$48.86	$33.97	1,118,125
2016-03-30	$48.83	$49.50	$48.69	$49.02	$34.08	870,640
2016-03-29	$47.54	$48.52	$47.04	$48.39	$33.64	1,099,108
2016-03-28	$47.33	$47.85	$47.04	$47.70	$33.16	571,896
2016-03-24	$47.24	$47.24	$46.71	$47.06	$32.71	961,002
2016-03-23	$48.49	$48.50	$47.66	$47.86	$33.27	814,695
2016-03-22	$48.35	$48.91	$48.26	$48.68	$33.84	757,225
2016-03-21	$48.74	$49.06	$48.19	$48.64	$33.81	913,931
2016-03-18	$49.15	$49.29	$48.52	$48.73	$33.87	1,201,712
2016-03-17	$47.96	$49.25	$47.93	$49.17	$34.18	1,199,568
2016-03-16	$46.66	$47.72	$46.63	$47.58	$33.08	736,855
2016-03-15	$46.30	$46.68	$46.18	$46.66	$32.44	846,068
2016-03-14	$46.78	$47.09	$46.65	$46.78	$32.52	1,014,464
2016-03-11	$46.90	$47.13	$46.61	$47.08	$32.73	961,566
2016-03-10	$46.76	$47.03	$45.63	$46.15	$32.08	1,335,485
2016-03-09	$45.71	$47.14	$45.71	$46.64	$32.42	1,678,780
2016-03-08	$45.14	$45.88	$44.78	$45.65	$31.73	1,265,182
2016-03-07	$44.52	$45.75	$44.46	$45.61	$31.71	1,320,133
2016-03-04	$43.84	$44.83	$43.65	$44.66	$31.05	1,365,598
2016-03-03	$43.05	$43.86	$42.93	$43.74	$30.41	800,772
2016-03-02	$42.78	$43.23	$42.18	$43.02	$29.91	1,336,375
2016-03-01	$41.52	$43.15	$41.43	$43.13	$29.98	2,265,870
2016-02-29	$40.15	$40.38	$39.72	$40.00	$27.81	1,186,419
2016-02-26	$39.99	$40.26	$39.73	$39.96	$27.78	1,062,798
2016-02-25	$39.40	$39.70	$38.75	$39.55	$27.49	1,574,822
2016-02-24	$39.10	$39.31	$37.54	$39.13	$27.20	1,839,278
2016-02-23	$40.35	$40.76	$39.67	$39.80	$27.67	1,320,746
2016-02-22	$41.27	$41.44	$40.49	$40.52	$28.17	1,227,839
2016-02-19	$40.37	$40.67	$40.04	$40.66	$28.26	823,362
2016-02-18	$41.34	$41.45	$40.57	$40.97	$28.48	879,605
2016-02-17	$40.26	$41.09	$40.14	$41.02	$28.52	1,064,732
2016-02-16	$39.72	$39.74	$38.82	$39.66	$27.57	1,183,053
2016-02-12	$37.92	$39.01	$37.82	$38.98	$27.10	1,393,163
2016-02-11	$37.15	$37.52	$36.88	$37.36	$25.97	1,673,497
2016-02-10	$39.39	$39.58	$37.74	$37.78	$26.26	1,407,104
2016-02-09	$39.63	$39.75	$38.32	$38.99	$27.10	2,066,838
2016-02-08	$40.39	$40.46	$39.57	$39.98	$27.79	1,496,285
2016-02-05	$41.21	$41.30	$40.70	$40.86	$28.40	1,107,183
2016-02-04	$40.85	$41.73	$40.80	$41.34	$28.74	1,325,323
2016-02-03	$40.33	$40.74	$39.43	$40.50	$28.15	1,779,998
2016-02-02	$39.72	$39.75	$39.17	$39.59	$27.52	1,348,533
2016-02-01	$40.56	$40.62	$39.90	$40.45	$28.12	1,113,856
2016-01-29	$40.56	$40.90	$39.70	$40.84	$28.39	1,433,636
2016-01-28	$39.28	$40.25	$38.82	$40.15	$27.91	2,217,042
2016-01-27	$37.76	$39.11	$37.71	$38.47	$26.74	1,269,615
2016-01-26	$37.51	$37.90	$37.34	$37.82	$26.29	1,384,222
2016-01-25	$38.41	$38.41	$37.04	$37.08	$25.78	1,145,433
2016-01-22	$38.03	$38.51	$37.87	$38.45	$26.73	1,390,170
2016-01-21	$36.13	$37.16	$35.90	$36.91	$25.66	1,328,548
2016-01-20	$35.95	$36.13	$35.01	$35.80	$24.89	1,877,133
2016-01-19	$36.70	$36.86	$36.25	$36.55	$25.41	1,381,743
2016-01-15	$36.31	$36.68	$35.83	$36.00	$25.03	1,569,126
2016-01-14	$37.06	$37.41	$36.67	$37.32	$25.94	1,188,082
2016-01-13	$38.07	$38.22	$36.85	$36.94	$25.68	1,208,955
2016-01-12	$38.34	$38.58	$37.34	$37.91	$26.35	1,896,434
2016-01-11	$38.89	$38.92	$37.80	$38.07	$26.46	1,161,871
2016-01-08	$39.12	$39.13	$38.48	$38.55	$26.80	1,007,788
2016-01-07	$38.65	$38.93	$38.33	$38.53	$26.78	1,072,115
2016-01-06	$39.51	$39.57	$39.15	$39.17	$27.23	908,341
2016-01-05	$39.92	$40.26	$39.63	$40.14	$27.90	1,178,185
2016-01-04	$39.82	$39.91	$39.39	$39.86	$27.71	1,184,024
2015-12-31	$40.79	$40.80	$40.38	$40.44	$28.11	801,559
2015-12-30	$41.79	$41.89	$41.40	$41.54	$28.39	699,569
2015-12-29	$41.80	$42.15	$41.79	$42.08	$28.75	816,064
2015-12-28	$41.72	$41.72	$41.16	$41.37	$28.27	520,693
2015-12-24	$41.43	$42.05	$41.41	$41.83	$28.58	532,815
2015-12-23	$40.77	$41.53	$40.66	$41.45	$28.32	971,973
2015-12-22	$40.37	$40.59	$39.84	$40.45	$27.64	801,078
2015-12-21	$40.64	$40.84	$40.10	$40.30	$27.54	741,909
2015-12-18	$40.72	$40.93	$40.24	$40.32	$27.55	910,391
2015-12-17	$41.38	$41.44	$40.86	$40.97	$28.00	1,013,625
2015-12-16	$41.17	$41.53	$40.78	$41.48	$28.34	967,499
2015-12-15	$40.90	$41.36	$40.84	$41.15	$28.12	910,716
2015-12-14	$40.91	$41.10	$40.17	$40.50	$27.67	1,189,728
2015-12-11	$41.71	$41.72	$40.73	$40.78	$27.87	1,121,989
2015-12-10	$42.29	$42.78	$41.92	$42.03	$28.72	871,105
2015-12-09	$42.28	$43.24	$42.13	$42.44	$29.00	820,191
2015-12-08	$42.46	$42.69	$42.11	$42.29	$28.90	825,343
2015-12-07	$43.94	$43.99	$42.67	$42.93	$29.33	1,109,129
2015-12-04	$44.38	$44.48	$44.03	$44.44	$30.37	828,870
2015-12-03	$45.12	$45.12	$44.27	$44.43	$30.36	844,612
2015-12-02	$45.54	$45.74	$44.68	$44.86	$30.65	1,294,936
2015-12-01	$45.29	$45.86	$45.00	$45.51	$31.10	1,070,573
2015-11-30	$45.53	$45.77	$45.45	$45.55	$31.13	780,363
2015-11-27	$45.33	$45.49	$45.23	$45.44	$31.05	416,301
2015-11-25	$45.49	$45.56	$45.18	$45.22	$30.90	547,801
2015-11-24	$44.97	$45.59	$44.80	$45.37	$31.00	786,889
2015-11-23	$45.33	$45.60	$44.95	$44.98	$30.74	619,329
2015-11-20	$45.87	$46.04	$45.36	$45.46	$31.06	605,842
2015-11-19	$45.74	$45.94	$45.57	$45.72	$31.24	590,635
2015-11-18	$45.56	$45.80	$45.38	$45.56	$31.13	596,779
2015-11-17	$45.33	$45.74	$45.20	$45.48	$31.08	817,679
2015-11-16	$44.26	$45.10	$44.12	$45.09	$30.81	594,927
2015-11-13	$44.84	$44.93	$44.09	$44.30	$30.27	652,884
2015-11-12	$45.41	$45.47	$44.96	$45.04	$30.78	708,583
2015-11-11	$45.91	$46.14	$45.59	$45.89	$31.36	550,057
2015-11-10	$45.75	$45.82	$45.49	$45.77	$31.28	655,486
2015-11-09	$46.41	$46.41	$45.50	$45.93	$31.38	701,178
2015-11-06	$46.53	$46.66	$45.98	$46.38	$31.69	724,212
2015-11-05	$46.86	$47.24	$46.66	$46.71	$31.92	1,374,160
2015-11-04	$47.32	$47.51	$46.57	$46.81	$31.99	1,653,728
2015-11-03	$47.04	$47.55	$46.61	$47.45	$32.42	697,699
2015-11-02	$47.06	$47.39	$46.90	$47.23	$32.27	588,903
2015-10-30	$47.79	$47.84	$46.97	$46.98	$32.10	806,773
2015-10-29	$47.59	$47.95	$47.37	$47.87	$32.71	657,539
2015-10-28	$47.11	$47.90	$47.03	$47.83	$32.68	756,641
2015-10-27	$46.59	$47.17	$46.54	$46.92	$32.06	644,214
2015-10-26	$47.23	$47.53	$46.86	$46.94	$32.08	474,154
2015-10-23	$47.14	$47.35	$46.95	$47.09	$32.18	576,638
2015-10-22	$46.38	$47.25	$46.34	$47.04	$32.14	533,448
2015-10-21	$46.89	$47.01	$46.11	$46.14	$31.53	518,340
2015-10-20	$46.58	$47.23	$46.35	$46.78	$31.97	480,424
2015-10-19	$46.49	$46.75	$46.33	$46.38	$31.69	523,748
2015-10-16	$46.51	$46.81	$46.32	$46.67	$31.89	487,167
2015-10-15	$46.45	$46.67	$46.18	$46.51	$31.78	537,385
2015-10-14	$46.44	$46.63	$45.98	$46.17	$31.55	574,439
2015-10-13	$45.99	$46.59	$45.81	$46.29	$31.63	682,828
2015-10-12	$46.60	$46.74	$46.17	$46.22	$31.58	445,796
2015-10-09	$46.79	$46.99	$46.35	$46.58	$31.83	647,733
2015-10-08	$46.17	$46.62	$46.00	$46.60	$31.84	835,623
2015-10-07	$46.05	$46.78	$45.90	$46.14	$31.53	1,288,764
2015-10-06	$44.66	$45.64	$44.50	$45.59	$31.15	1,348,763
2015-10-05	$44.05	$44.78	$43.96	$44.66	$30.52	968,556
2015-10-02	$43.66	$43.68	$42.78	$43.48	$29.71	1,087,928
2015-10-01	$44.48	$44.64	$44.09	$44.55	$29.96	1,058,868
2015-09-30	$43.64	$44.08	$43.43	$44.08	$29.64	994,534
2015-09-29	$42.88	$43.19	$42.71	$43.17	$29.03	826,687
2015-09-28	$43.06	$43.28	$42.74	$42.83	$28.80	814,157
2015-09-25	$43.52	$43.75	$43.33	$43.39	$29.18	796,059
2015-09-24	$42.71	$43.30	$42.48	$43.02	$28.93	878,632
2015-09-23	$43.89	$43.94	$42.81	$43.08	$28.97	852,011
2015-09-22	$43.99	$44.09	$43.58	$43.82	$29.47	925,071
2015-09-21	$44.30	$44.67	$44.15	$44.64	$30.02	677,157
2015-09-18	$44.67	$44.76	$43.94	$44.03	$29.61	1,069,445
2015-09-17	$45.07	$45.56	$44.74	$44.89	$30.19	904,518
2015-09-16	$44.12	$45.16	$44.12	$45.12	$30.34	790,605
2015-09-15	$43.99	$44.15	$43.83	$43.97	$29.57	955,626
2015-09-14	$44.00	$44.11	$43.80	$43.91	$29.53	663,003
2015-09-11	$44.06	$44.21	$43.50	$43.85	$29.49	753,764
2015-09-10	$44.30	$44.72	$44.00	$44.38	$29.85	1,198,384
2015-09-09	$45.37	$45.52	$44.41	$44.48	$29.91	1,012,054
2015-09-08	$44.97	$45.39	$44.82	$45.05	$30.30	1,019,742
2015-09-04	$44.31	$44.49	$43.82	$44.08	$29.64	860,766
2015-09-03	$44.20	$45.26	$44.14	$44.75	$30.09	1,166,102
2015-09-02	$44.36	$44.68	$43.74	$44.00	$29.59	1,068,559
2015-09-01	$44.63	$45.17	$43.81	$44.04	$29.62	1,632,655

Bank Of Nova Scotia (BNS) News Headlines

Scotiabank profit falls on weakness in Canadian banking unit

None

reuters.com May 27, 2025

TSX futures rise as Trump delays EU tariffs

None

reuters.com May 27, 2025

Canada's EQB brings back former finance chief Westlake as CEO

None

reuters.com July 9, 2025

Recent Bank Of Nova Scotia (BNS) News

EXCLUSIVA Organismo antimonopolio de Mxico acusa a bancos de fijacin conjunta de precios

None

reuters.com

Published: July 25, 2025

Mexico's antitrust watchdog accuses banks of joint price fixing

None

reuters.com

Published: July 25, 2025

KeyCorp Q2 profit rises on higher interest income and fees

None

reuters.com

Published: July 22, 2025

TD Bank names Andrew Jensen to manage financial crime risk in Canada

None

reuters.com

Published: July 9, 2025

Similar Companies to Bank Of Nova Scotia (BNS) in the Banks-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of America Corp	BAC	Banks-Diversified	Financial Services	2,029,000
Wells Fargo & Company	WFC	Banks-Diversified	Financial Services	283,000
JPMorgan Chase & Company	JPM	Banks-Diversified	Financial Services	240,000
HSBC Holdings plc	HSBC	Banks-Diversified	Financial Services	235,000
Citigroup Inc	C	Banks-Diversified	Financial Services	220,000
Banco Santander S.A.	SAN	Banks-Diversified	Financial Services	203,200
Banco Bilbao Vizcaya Argentaria.	BBVA	Banks-Diversified	Financial Services	133,717
Barclays plc	BCS	Banks-Diversified	Financial Services	119,000
Bank Of Nova Scotia	BNS	Banks-Diversified	Financial Services	93,453
Mitsubishi UFJ Financial Group Inc	MUFG	Banks-Diversified	Financial Services	80,000

Bank Of Nova Scotia (BNS) Exchange: NYSE

$56.86 ($0.07) 0.12%

Bank Of Nova Scotia - Daily Information

About Bank Of Nova Scotia (BNS)

Invest in Bank Of Nova Scotia (BNS)

Investing built for a better future.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Bank Of Nova Scotia (BNS)

Bank Of Nova Scotia (BNS) News Headlines

Recent Bank Of Nova Scotia (BNS) News

EXCLUSIVA Organismo antimonopolio de Mxico acusa a bancos de fijacin conjunta de precios

Mexico's antitrust watchdog accuses banks of joint price fixing

KeyCorp Q2 profit rises on higher interest income and fees

TD Bank names Andrew Jensen to manage financial crime risk in Canada

Similar Companies to Bank Of Nova Scotia (BNS) in the Banks-Diversified Industry