Barclays Bank PLC (CAPD) Stock

Data as of April 16, 2024

$19.37 ($0.04) 0.20%

Barclays Bank PLC - Daily Information

Click for more stock information on Barclays Bank PLC.

Daily Information	Data
Date	April 16, 2024
Open	$19.25
Previous Close	$19.37
High	$19.41
Low	$19.25
Adjusted Open	$19.25
Previous Adjusted Close	$19.37
Adjusted High	$19.41
Adjusted Low	$19.25

About Barclays Bank PLC (CAPD)

No Description Available

Invest in Barclays Bank PLC (CAPD)

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

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Barclays Bank PLC (CAPD)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-11	$19.25	$19.41	$19.25	$19.37	$19.37	263,840
2022-10-10	$19.36	$19.40	$19.17	$19.33	$19.33	124,671
2022-10-07	$19.16	$19.43	$19.15	$19.34	$19.34	295,911
2022-10-06	$19.27	$19.40	$19.21	$19.38	$19.38	446,208
2022-10-05	$19.03	$19.43	$19.03	$19.36	$19.36	250,985
2022-10-04	$19.00	$19.37	$18.93	$19.21	$19.21	254,238
2022-10-03	$18.50	$18.82	$18.27	$18.69	$18.69	150,928
2022-09-30	$18.44	$18.67	$18.29	$18.29	$18.29	282,266
2022-09-29	$18.73	$19.01	$18.36	$18.50	$18.50	138,241
2022-09-28	$18.56	$19.23	$18.52	$18.98	$18.98	261,123
2022-09-27	$18.66	$18.97	$18.42	$18.57	$18.57	191,733
2022-09-26	$18.67	$18.93	$18.47	$18.53	$18.53	570,601
2022-09-23	$18.84	$18.93	$18.51	$18.75	$18.75	85,891
2022-09-22	$19.38	$19.41	$19.05	$19.11	$19.11	145,927
2022-09-21	$19.72	$20.20	$19.40	$19.40	$19.40	322,944
2022-09-20	$19.72	$19.99	$19.67	$19.67	$19.67	366,076
2022-09-19	$19.98	$20.15	$19.79	$20.10	$20.10	709,566
2022-09-16	$19.86	$19.94	$19.69	$19.90	$19.90	47,615
2022-09-15	$20.74	$20.74	$20.07	$20.07	$20.07	83,201
2022-09-14	$20.57	$20.57	$20.14	$20.35	$20.35	56,898
2022-09-13	$21.00	$21.00	$20.14	$20.31	$20.31	62,181
2022-09-12	$21.22	$21.33	$21.17	$21.25	$21.25	80,047
2022-09-09	$20.56	$21.07	$20.56	$21.03	$21.03	84,400
2022-09-08	$20.17	$20.69	$20.17	$20.69	$20.69	58,315
2022-09-07	$20.15	$20.54	$20.10	$20.52	$20.52	47,125
2022-09-06	$20.45	$20.45	$19.94	$20.10	$20.10	77,097
2022-09-02	$20.50	$20.57	$20.03	$20.10	$20.10	99,361
2022-09-01	$20.24	$20.46	$20.06	$20.28	$20.28	196,088
2022-08-31	$20.75	$20.87	$20.21	$20.24	$20.24	66,974
2022-08-30	$20.93	$20.97	$20.45	$20.51	$20.51	103,935
2022-08-29	$20.89	$21.00	$20.58	$20.75	$20.75	81,676
2022-08-26	$21.36	$21.59	$20.90	$20.90	$20.90	120,007
2022-08-25	$21.10	$21.58	$21.10	$21.57	$21.57	118,014
2022-08-24	$21.00	$21.33	$20.62	$21.31	$21.31	98,066
2022-08-23	$21.00	$21.39	$19.99	$21.20	$21.20	101,182
2022-08-22	$21.16	$21.75	$21.16	$21.24	$21.24	51,155
2022-08-19	$21.78	$21.93	$21.59	$21.63	$21.63	38,119
2022-08-18	$21.94	$22.37	$21.81	$22.21	$22.21	44,693
2022-08-17	$22.05	$23.10	$21.81	$21.91	$21.91	37,209
2022-08-16	$22.17	$22.65	$21.91	$22.07	$22.07	69,512
2022-08-15	$21.76	$22.51	$21.76	$21.95	$21.95	45,542
2022-08-12	$21.57	$21.88	$21.51	$21.76	$21.76	28,970
2022-08-11	$21.84	$21.84	$21.51	$21.56	$21.56	24,996
2022-08-10	$21.10	$21.66	$21.10	$21.55	$21.55	27,639
2022-08-09	$20.90	$21.20	$20.89	$21.10	$21.10	53,023
2022-08-08	$21.14	$21.51	$20.33	$21.18	$21.18	27,710
2022-08-05	$20.41	$21.17	$20.41	$21.14	$21.14	45,488
2022-08-04	$21.28	$21.28	$20.93	$21.05	$21.05	43,669
2022-08-03	$20.74	$21.17	$20.74	$21.09	$21.09	26,878
2022-08-02	$20.82	$21.11	$20.81	$20.82	$20.82	12,345
2022-08-01	$20.56	$21.28	$20.52	$20.97	$20.97	138,738
2022-07-29	$20.51	$21.16	$19.48	$21.16	$21.16	46,134
2022-07-28	$20.16	$20.68	$19.46	$20.68	$20.68	65,905
2022-07-27	$19.00	$20.37	$19.00	$20.26	$20.26	96,896
2022-07-26	$19.84	$20.10	$19.68	$19.68	$19.68	64,596
2022-07-25	$20.14	$20.38	$19.78	$20.02	$20.02	48,345
2022-07-22	$20.34	$20.57	$19.84	$19.99	$19.99	31,608
2022-07-21	$19.87	$20.38	$19.78	$20.38	$20.38	100,480
2022-07-20	$19.93	$20.31	$19.44	$20.04	$20.04	26,577
2022-07-19	$19.36	$20.03	$19.30	$19.92	$19.92	85,228
2022-07-18	$19.20	$19.79	$19.14	$19.14	$19.14	94,714
2022-07-15	$18.90	$19.71	$18.90	$19.14	$19.14	166,974
2022-07-14	$19.36	$19.36	$18.61	$18.79	$18.79	83,289
2022-07-13	$18.92	$19.43	$18.71	$18.97	$18.97	87,702
2022-07-12	$19.76	$19.79	$18.95	$18.95	$18.95	112,766
2022-07-11	$19.88	$20.21	$18.96	$19.21	$19.21	103,324
2022-07-08	$19.55	$20.07	$19.11	$19.54	$19.54	84,095
2022-07-07	$19.20	$19.75	$18.64	$19.55	$19.55	49,279
2022-07-06	$18.84	$19.66	$18.83	$19.11	$19.11	163,668
2022-07-05	$18.97	$19.67	$18.53	$18.97	$18.97	43,810
2022-07-01	$18.56	$19.62	$18.56	$18.90	$18.90	95,486
2022-06-30	$18.80	$19.18	$18.53	$18.68	$18.68	159,303
2022-06-29	$18.71	$19.45	$18.71	$18.72	$18.72	79,084
2022-06-28	$19.32	$20.25	$18.42	$19.11	$19.11	231,913
2022-06-27	$21.00	$21.00	$18.93	$19.19	$19.19	189,243
2022-06-24	$18.83	$19.65	$18.66	$19.33	$19.33	149,605
2022-06-23	$18.23	$18.87	$18.20	$18.30	$18.30	64,386
2022-06-22	$18.20	$18.93	$17.95	$18.72	$18.72	122,307
2022-06-21	$18.15	$18.96	$17.81	$18.96	$18.96	161,638
2022-06-17	$18.25	$18.60	$18.05	$18.05	$18.05	70,733
2022-06-16	$18.03	$18.37	$17.73	$18.22	$18.22	125,039
2022-06-15	$18.45	$18.97	$18.09	$18.97	$18.97	187,377
2022-06-14	$18.02	$18.60	$18.02	$18.04	$18.04	96,433
2022-06-13	$18.63	$18.97	$18.05	$18.48	$18.48	151,300
2022-06-10	$19.05	$20.39	$18.75	$18.78	$18.78	121,926
2022-06-09	$20.35	$20.44	$19.49	$19.49	$19.49	72,585
2022-06-08	$20.13	$20.50	$19.45	$19.45	$19.45	73,058
2022-06-07	$20.80	$20.85	$19.45	$20.83	$20.83	126,717
2022-06-06	$20.98	$20.98	$20.04	$20.20	$20.20	62,677
2022-06-03	$20.70	$20.84	$20.11	$20.11	$20.11	45,350
2022-06-02	$20.29	$20.59	$19.99	$20.47	$20.47	34,647
2022-06-01	$19.53	$20.60	$19.48	$20.22	$20.22	75,851
2022-05-31	$20.50	$20.53	$19.38	$19.38	$19.38	143,091
2022-05-27	$19.71	$20.50	$19.66	$20.50	$20.50	173,640
2022-05-26	$19.00	$20.13	$18.81	$19.85	$19.85	146,657
2022-05-25	$18.65	$19.50	$18.65	$19.12	$19.12	71,937
2022-05-24	$18.65	$19.34	$18.65	$19.34	$19.34	9,819
2022-05-23	$18.63	$19.56	$18.63	$19.27	$19.27	78,328
2022-05-20	$18.75	$20.29	$18.63	$18.66	$18.66	28,776
2022-05-19	$20.34	$20.34	$18.88	$18.98	$18.98	658,353
2022-05-18	$20.38	$20.45	$19.01	$19.01	$19.01	57,743
2022-05-17	$18.75	$20.33	$18.75	$19.91	$19.91	792,241
2022-05-16	$20.50	$20.50	$18.75	$19.41	$19.41	155,912
2022-05-13	$19.20	$19.78	$18.63	$19.50	$19.50	168,919
2022-05-12	$19.00	$19.70	$18.63	$19.50	$19.50	83,718
2022-05-11	$19.43	$19.94	$19.00	$19.05	$19.05	68,360
2022-05-10	$19.25	$20.77	$19.25	$19.42	$19.42	144,451
2022-05-09	$19.30	$20.49	$19.25	$19.27	$19.27	47,038
2022-05-06	$20.50	$20.80	$19.26	$20.37	$20.37	129,763
2022-05-05	$20.86	$21.08	$20.50	$20.70	$20.70	177,771
2022-05-04	$20.55	$21.68	$20.55	$21.59	$21.59	80,656
2022-05-03	$21.90	$22.18	$20.81	$20.86	$20.86	76,161
2022-05-02	$21.59	$21.94	$20.50	$21.94	$21.94	52,869
2022-04-29	$22.35	$23.00	$21.06	$21.45	$21.45	186,050
2022-04-28	$21.17	$22.88	$21.12	$21.88	$21.88	16,311
2022-04-27	$21.08	$21.53	$21.08	$21.30	$21.30	8,541
2022-04-26	$21.79	$21.79	$21.28	$21.34	$21.34	41,243
2022-04-25	$21.50	$21.79	$21.24	$21.72	$21.72	27,986
2022-04-22	$22.38	$22.38	$21.50	$21.50	$21.50	44,936
2022-04-21	$22.74	$22.74	$22.30	$22.39	$22.39	34,050
2022-04-20	$22.48	$22.60	$22.39	$22.44	$22.44	23,372
2022-04-19	$21.83	$22.34	$21.83	$22.33	$22.33	35,443
2022-04-18	$21.83	$22.29	$21.82	$22.14	$22.14	80,671
2022-04-14	$22.39	$22.53	$22.01	$22.27	$22.27	420,023
2022-04-13	$21.91	$22.68	$21.85	$22.25	$22.25	140,128
2022-04-12	$22.02	$22.10	$21.69	$21.78	$21.78	19,541
2022-04-11	$22.30	$22.32	$21.98	$22.03	$22.03	18,039
2022-04-08	$22.45	$22.49	$22.29	$22.47	$22.47	24,524
2022-04-07	$21.97	$22.46	$21.97	$22.37	$22.37	254,088
2022-04-06	$22.21	$22.28	$22.01	$22.04	$22.04	68,377
2022-04-05	$22.15	$22.49	$22.15	$22.23	$22.23	100,815
2022-04-04	$22.20	$22.25	$22.03	$22.22	$22.22	59,686
2022-04-01	$22.46	$22.46	$21.96	$22.20	$22.20	108,060
2022-03-31	$22.39	$22.71	$22.25	$22.29	$22.29	38,192
2022-03-30	$22.51	$22.66	$22.23	$22.52	$22.52	51,289
2022-03-29	$22.54	$22.70	$22.19	$22.67	$22.67	69,939
2022-03-28	$22.08	$22.45	$22.08	$22.44	$22.44	20,214
2022-03-25	$22.18	$22.28	$22.09	$22.24	$22.24	22,394
2022-03-24	$22.31	$22.31	$21.83	$22.15	$22.15	40,762
2022-03-23	$22.10	$22.20	$21.95	$22.00	$22.00	53,325
2022-03-22	$22.21	$22.41	$22.10	$22.35	$22.35	23,723
2022-03-21	$21.94	$22.03	$21.77	$22.00	$22.00	33,230
2022-03-18	$21.73	$22.00	$21.67	$21.87	$21.87	48,953
2022-03-17	$21.58	$21.92	$21.41	$21.71	$21.71	46,253
2022-03-16	$21.50	$21.61	$21.15	$21.53	$21.53	34,879
2022-03-15	$20.74	$21.08	$20.74	$21.06	$21.06	29,967
2022-03-14	$20.94	$21.04	$20.65	$20.72	$20.72	43,146
2022-03-11	$21.14	$21.14	$20.65	$20.67	$20.67	42,188
2022-03-10	$20.90	$21.06	$20.67	$20.85	$20.85	67,076
2022-03-09	$20.90	$21.17	$20.90	$20.96	$20.96	29,258
2022-03-08	$20.63	$21.12	$20.48	$20.66	$20.66	86,094
2022-03-07	$21.28	$21.62	$20.80	$20.82	$20.82	34,928
2022-03-04	$21.20	$21.55	$21.19	$21.41	$21.41	45,610
2022-03-03	$21.51	$21.75	$21.35	$21.52	$21.52	33,193
2022-03-02	$20.93	$21.71	$20.93	$21.59	$21.59	22,959
2022-03-01	$21.71	$21.71	$21.01	$21.16	$21.16	42,594
2022-02-28	$21.14	$21.65	$21.14	$21.46	$21.46	29,408
2022-02-25	$21.30	$21.59	$21.15	$21.58	$21.58	48,254
2022-02-24	$19.04	$21.03	$19.04	$20.87	$20.87	168,080
2022-02-23	$21.61	$21.61	$21.00	$21.16	$21.16	50,634
2022-02-22	$21.45	$21.61	$21.25	$21.43	$21.43	58,336
2022-02-18	$21.72	$21.72	$21.46	$21.58	$21.58	63,028
2022-02-17	$21.63	$21.83	$21.51	$21.69	$21.69	64,586
2022-02-16	$21.70	$21.95	$21.58	$21.92	$21.92	142,182
2022-02-15	$21.81	$22.22	$21.64	$21.84	$21.84	167,885
2022-02-14	$21.69	$21.75	$21.35	$21.61	$21.61	114,435
2022-02-11	$21.85	$22.12	$21.68	$21.78	$21.78	66,806
2022-02-10	$21.88	$22.25	$21.86	$22.00	$22.00	58,849
2022-02-09	$22.16	$22.35	$22.15	$22.24	$22.24	41,764
2022-02-08	$21.92	$22.16	$21.67	$21.99	$21.99	198,288
2022-02-07	$21.93	$22.03	$21.80	$21.85	$21.85	31,230
2022-02-04	$22.03	$22.09	$21.70	$21.83	$21.83	91,334
2022-02-03	$21.91	$22.10	$21.76	$21.96	$21.96	120,243
2022-02-02	$22.06	$22.21	$21.62	$22.18	$22.18	185,371
2022-02-01	$21.85	$22.00	$21.67	$21.94	$21.94	57,563
2022-01-31	$21.46	$21.73	$21.46	$21.73	$21.73	98,731
2022-01-28	$21.19	$21.49	$20.99	$21.45	$21.45	97,546
2022-01-27	$21.47	$21.75	$21.24	$21.38	$21.38	229,936
2022-01-26	$21.92	$21.92	$21.19	$21.37	$21.37	232,777
2022-01-25	$21.36	$21.75	$21.00	$21.55	$21.55	139,881
2022-01-24	$21.30	$21.69	$20.88	$21.69	$21.69	219,198
2022-01-21	$21.71	$21.94	$21.32	$21.38	$21.38	608,643
2022-01-20	$22.05	$22.32	$21.80	$21.80	$21.80	98,540
2022-01-19	$22.42	$22.42	$22.04	$22.08	$22.08	81,052
2022-01-18	$22.43	$22.43	$22.04	$22.25	$22.25	100,017
2022-01-14	$22.40	$22.55	$22.34	$22.55	$22.55	31,475
2022-01-13	$22.83	$22.83	$22.59	$22.69	$22.69	39,778
2022-01-12	$22.94	$22.94	$22.65	$22.66	$22.66	29,262
2022-01-11	$22.68	$22.73	$22.37	$22.73	$22.73	45,477
2022-01-10	$22.75	$22.75	$22.29	$22.61	$22.61	68,688
2022-01-07	$22.69	$22.75	$22.63	$22.71	$22.71	17,972
2022-01-06	$22.75	$22.80	$22.60	$22.72	$22.72	59,685
2022-01-05	$23.00	$23.00	$22.64	$22.64	$22.64	30,899
2022-01-04	$22.81	$23.00	$22.80	$22.93	$22.93	60,654
2022-01-03	$22.82	$22.82	$22.58	$22.67	$22.67	28,366
2021-12-31	$22.92	$22.92	$22.76	$22.76	$22.76	32,975
2021-12-30	$22.88	$22.99	$22.59	$22.88	$22.88	98,075
2021-12-29	$22.85	$22.88	$22.77	$22.83	$22.83	81,203
2021-12-28	$22.86	$22.90	$22.80	$22.82	$22.82	58,739
2021-12-27	$22.57	$22.82	$22.57	$22.77	$22.77	103,740
2021-12-23	$22.49	$22.64	$22.48	$22.56	$22.56	108,043
2021-12-22	$22.17	$22.45	$22.17	$22.37	$22.37	52,048
2021-12-21	$21.89	$22.32	$21.89	$22.27	$22.27	42,323
2021-12-20	$21.95	$22.07	$21.68	$21.80	$21.80	651,648
2021-12-17	$22.35	$22.41	$22.16	$22.20	$22.20	26,617
2021-12-16	$22.36	$22.60	$22.36	$22.45	$22.45	33,880
2021-12-15	$22.00	$22.35	$21.88	$22.34	$22.34	30,312
2021-12-14	$21.91	$22.14	$21.91	$22.04	$22.04	45,980
2021-12-13	$22.23	$22.29	$22.04	$22.24	$22.24	19,421
2021-12-10	$22.39	$22.39	$22.02	$22.13	$22.13	19,462
2021-12-09	$22.29	$22.35	$22.15	$22.16	$22.16	34,988
2021-12-08	$22.29	$22.29	$22.14	$22.23	$22.23	435,381
2021-12-07	$22.21	$22.28	$22.09	$22.22	$22.22	30,459
2021-12-06	$21.61	$21.99	$21.56	$21.96	$21.96	37,503
2021-12-03	$21.76	$21.76	$21.36	$21.56	$21.56	173,910
2021-12-02	$21.55	$21.87	$21.47	$21.80	$21.80	91,544
2021-12-01	$21.87	$22.11	$21.47	$21.47	$21.47	20,194
2021-11-30	$22.04	$22.04	$21.61	$21.76	$21.76	75,357
2021-11-29	$22.10	$22.32	$22.00	$22.17	$22.17	26,876
2021-11-26	$22.25	$22.25	$21.88	$21.97	$21.97	19,516
2021-11-24	$22.20	$22.40	$22.13	$22.38	$22.38	26,333
2021-11-23	$22.24	$22.39	$22.11	$22.36	$22.36	49,657
2021-11-22	$22.53	$22.54	$22.17	$22.17	$22.17	26,644
2021-11-19	$22.36	$22.46	$22.18	$22.41	$22.41	47,672
2021-11-18	$22.50	$22.50	$22.23	$22.33	$22.33	73,569
2021-11-17	$22.60	$22.60	$22.15	$22.39	$22.39	39,794
2021-11-16	$22.50	$22.55	$22.32	$22.49	$22.49	68,499
2021-11-15	$22.57	$22.57	$22.44	$22.50	$22.50	31,463
2021-11-12	$22.28	$22.51	$22.25	$22.51	$22.51	15,506
2021-11-11	$22.37	$22.37	$22.29	$22.29	$22.29	38,889
2021-11-10	$22.50	$22.50	$22.26	$22.30	$22.30	63,164
2021-11-09	$22.57	$22.57	$22.38	$22.49	$22.49	39,873
2021-11-08	$22.55	$22.57	$22.47	$22.56	$22.56	26,974
2021-11-05	$22.56	$22.56	$22.35	$22.43	$22.43	25,077
2021-11-04	$22.48	$22.48	$22.32	$22.45	$22.45	16,043
2021-11-03	$22.35	$22.45	$22.21	$22.45	$22.45	57,310
2021-11-02	$22.17	$22.35	$22.17	$22.30	$22.30	42,385
2021-11-01	$22.14	$22.29	$22.14	$22.17	$22.17	33,538
2021-10-29	$22.16	$22.25	$22.10	$22.21	$22.21	33,424
2021-10-28	$22.14	$22.20	$22.08	$22.20	$22.20	68,660
2021-10-27	$22.21	$22.21	$21.95	$21.98	$21.98	51,797
2021-10-26	$22.34	$22.34	$22.12	$22.14	$22.14	49,237
2021-10-25	$22.20	$22.21	$22.06	$22.18	$22.18	63,729
2021-10-22	$21.94	$22.19	$21.86	$22.07	$22.07	34,092
2021-10-21	$22.10	$22.10	$21.94	$22.03	$22.03	24,877
2021-10-20	$22.12	$22.16	$21.82	$22.12	$22.12	17,244
2021-10-19	$21.99	$22.08	$21.85	$22.08	$22.08	16,101
2021-10-18	$21.84	$21.90	$21.62	$21.83	$21.83	53,814
2021-10-15	$21.89	$21.89	$21.68	$21.83	$21.83	56,226
2021-10-14	$21.49	$21.67	$21.39	$21.67	$21.67	18,043
2021-10-13	$21.21	$21.31	$21.05	$21.20	$21.20	34,753
2021-10-12	$21.15	$21.28	$21.04	$21.19	$21.19	40,364
2021-10-11	$21.47	$21.55	$21.23	$21.26	$21.26	26,007
2021-10-08	$21.36	$21.52	$21.31	$21.44	$21.44	18,127
2021-10-07	$21.35	$21.70	$21.35	$21.48	$21.48	61,908
2021-10-06	$21.24	$21.38	$20.94	$21.24	$21.24	30,594
2021-10-05	$21.21	$21.36	$20.77	$21.31	$21.31	33,545
2021-10-04	$21.30	$21.30	$20.87	$21.06	$21.06	64,260
2021-10-01	$21.09	$21.38	$20.95	$21.24	$21.24	41,515
2021-09-30	$21.40	$21.74	$21.05	$21.07	$21.07	112,821
2021-09-29	$21.37	$21.43	$21.26	$21.26	$21.26	28,277
2021-09-28	$21.50	$21.50	$21.21	$21.22	$21.22	48,792
2021-09-27	$21.71	$21.74	$21.54	$21.66	$21.66	33,976
2021-09-24	$21.34	$21.72	$21.34	$21.66	$21.66	154,175
2021-09-23	$21.41	$21.67	$21.33	$21.53	$21.53	43,236
2021-09-22	$21.29	$21.46	$21.22	$21.32	$21.32	38,584
2021-09-21	$21.36	$21.37	$21.12	$21.14	$21.14	25,965
2021-09-20	$21.30	$21.31	$21.00	$21.14	$21.14	45,593
2021-09-17	$21.73	$21.73	$21.53	$21.55	$21.55	56,036
2021-09-16	$21.87	$21.87	$21.63	$21.69	$21.69	26,742
2021-09-15	$21.57	$21.90	$21.57	$21.80	$21.80	29,075
2021-09-14	$21.87	$21.87	$21.49	$21.52	$21.52	37,939
2021-09-13	$22.00	$22.00	$21.66	$21.82	$21.82	27,202
2021-09-10	$22.04	$22.04	$21.77	$21.82	$21.82	38,256
2021-09-09	$22.05	$22.12	$21.74	$21.87	$21.87	60,143
2021-09-08	$21.98	$22.07	$21.91	$22.00	$22.00	34,355
2021-09-07	$22.18	$22.18	$21.95	$21.98	$21.98	40,653
2021-09-03	$22.13	$22.20	$21.95	$22.13	$22.13	75,860
2021-09-02	$22.28	$22.28	$22.17	$22.24	$22.24	106,051
2021-09-01	$22.20	$22.22	$22.11	$22.22	$22.22	31,166
2021-08-31	$22.20	$22.20	$22.01	$22.18	$22.18	178,126
2021-08-30	$22.16	$22.23	$22.08	$22.16	$22.16	28,367
2021-08-27	$21.90	$22.09	$21.88	$22.07	$22.07	131,152
2021-08-26	$21.95	$22.00	$21.82	$21.93	$21.93	35,640
2021-08-25	$22.00	$22.02	$21.91	$22.00	$22.00	87,369
2021-08-24	$22.06	$22.06	$21.89	$21.97	$21.97	54,036
2021-08-23	$21.88	$22.05	$21.84	$21.97	$21.97	16,417
2021-08-20	$21.54	$21.81	$21.54	$21.80	$21.80	30,043
2021-08-19	$21.45	$21.66	$21.45	$21.57	$21.57	28,066
2021-08-18	$21.72	$21.79	$21.53	$21.54	$21.54	22,393
2021-08-17	$21.76	$21.86	$21.58	$21.71	$21.71	25,793
2021-08-16	$21.73	$21.85	$21.61	$21.85	$21.85	29,165
2021-08-13	$21.69	$21.76	$21.68	$21.72	$21.72	22,452
2021-08-12	$21.59	$21.68	$21.51	$21.67	$21.67	26,308
2021-08-11	$21.66	$21.74	$21.43	$21.54	$21.54	182,335
2021-08-10	$21.61	$21.73	$21.38	$21.63	$21.63	702,006
2021-08-09	$21.66	$21.72	$21.60	$21.65	$21.65	43,596
2021-08-06	$21.60	$21.73	$21.54	$21.66	$21.66	32,769
2021-08-05	$21.47	$21.58	$21.42	$21.56	$21.56	20,572
2021-08-04	$21.38	$21.56	$21.38	$21.40	$21.40	31,433
2021-08-03	$21.50	$21.53	$21.23	$21.53	$21.53	26,472
2021-08-02	$21.30	$21.53	$21.28	$21.39	$21.39	36,588
2021-07-30	$21.21	$21.42	$21.21	$21.32	$21.32	90,142
2021-07-29	$21.44	$21.54	$21.30	$21.47	$21.47	28,040
2021-07-28	$21.40	$21.52	$21.37	$21.48	$21.48	33,143
2021-07-27	$21.43	$21.43	$21.22	$21.42	$21.42	16,832
2021-07-26	$21.52	$21.52	$21.40	$21.51	$21.51	45,834
2021-07-23	$21.22	$21.49	$21.22	$21.44	$21.44	41,718
2021-07-22	$21.20	$21.23	$21.03	$21.16	$21.16	20,999
2021-07-21	$21.03	$21.17	$20.96	$21.16	$21.16	33,502
2021-07-20	$20.61	$20.98	$20.59	$20.95	$20.95	38,976
2021-07-19	$20.71	$20.71	$20.41	$20.65	$20.65	70,614
2021-07-16	$21.14	$21.14	$20.89	$20.93	$20.93	34,289
2021-07-15	$21.17	$21.21	$20.99	$21.03	$21.03	21,677
2021-07-14	$21.20	$21.22	$21.08	$21.20	$21.20	15,335
2021-07-13	$21.25	$21.32	$21.09	$21.21	$21.21	243,184
2021-07-12	$21.16	$21.26	$21.01	$21.25	$21.25	40,238
2021-07-09	$20.89	$21.28	$20.89	$21.06	$21.06	52,433
2021-07-08	$20.88	$20.93	$20.66	$20.81	$20.81	72,134
2021-07-07	$21.16	$21.19	$20.90	$21.13	$21.13	199,369
2021-07-06	$21.11	$21.12	$20.87	$21.06	$21.06	49,668
2021-07-02	$21.01	$21.13	$21.01	$21.09	$21.09	25,643
2021-07-01	$20.96	$21.03	$20.84	$21.03	$21.03	32,839
2021-06-30	$20.91	$20.98	$20.80	$20.96	$20.96	50,693
2021-06-29	$20.93	$20.93	$20.80	$20.86	$20.86	42,300
2021-06-28	$20.86	$20.96	$20.74	$20.88	$20.88	37,542
2021-06-25	$20.65	$20.84	$20.63	$20.81	$20.81	23,305
2021-06-24	$20.68	$20.80	$20.60	$20.66	$20.66	30,786
2021-06-23	$20.51	$20.65	$20.51	$20.51	$20.51	39,779
2021-06-22	$20.43	$20.50	$20.41	$20.50	$20.50	39,114
2021-06-21	$20.25	$20.50	$20.10	$20.43	$20.43	29,735
2021-06-18	$20.42	$20.42	$20.16	$20.25	$20.25	58,370
2021-06-17	$20.62	$20.80	$20.40	$20.48	$20.48	61,310
2021-06-16	$20.80	$20.83	$20.28	$20.61	$20.61	65,766
2021-06-15	$20.78	$20.79	$20.63	$20.63	$20.63	22,124
2021-06-14	$20.75	$20.81	$20.56	$20.69	$20.69	28,557
2021-06-11	$20.70	$20.70	$20.60	$20.67	$20.67	20,080
2021-06-10	$21.96	$21.97	$20.62	$20.67	$20.67	103,870
2021-06-09	$20.72	$20.94	$20.56	$20.62	$20.62	16,490
2021-06-08	$20.82	$20.82	$20.60	$20.66	$20.66	47,765
2021-06-07	$20.84	$20.84	$20.60	$20.72	$20.72	51,598
2021-06-04	$20.59	$21.45	$20.59	$20.79	$20.79	65,418
2021-06-03	$204.53	$204.97	$204.53	$204.76	$20.48	27,310
2021-06-02	$205.46	$205.46	$204.86	$205.12	$20.51	49,260
2021-06-01	$205.73	$205.76	$204.77	$205.02	$20.50	72,840
2021-05-28	$206.26	$206.26	$205.59	$205.59	$20.56	36,840
2021-05-27	$204.47	$205.65	$204.47	$205.38	$20.54	34,840
2021-05-26	$205.82	$205.82	$204.85	$204.89	$20.49	680,500
2021-05-25	$206.75	$206.75	$204.75	$204.75	$20.48	51,430
2021-05-24	$204.60	$205.70	$204.60	$205.38	$20.54	47,040
2021-05-21	$203.25	$204.06	$203.09	$203.09	$20.31	20,100
2021-05-20	$202.35	$203.61	$202.21	$203.22	$20.32	32,730
2021-05-19	$199.46	$200.43	$198.00	$200.43	$20.04	35,030
2021-05-18	$202.87	$202.87	$201.06	$201.06	$20.11	31,480
2021-05-17	$203.58	$203.58	$201.16	$202.31	$20.23	97,050
2021-05-14	$202.10	$203.41	$201.66	$203.27	$20.33	66,240
2021-05-13	$198.53	$201.85	$198.53	$200.41	$20.04	50,580
2021-05-12	$200.30	$200.36	$197.50	$197.54	$19.75	35,800
2021-05-11	$201.04	$201.65	$199.95	$201.28	$20.13	67,820
2021-05-10	$205.66	$205.81	$203.12	$203.12	$20.31	96,530
2021-05-07	$204.30	$205.26	$204.30	$205.23	$20.52	41,870
2021-05-06	$202.64	$203.34	$201.46	$203.34	$20.33	29,250
2021-05-05	$203.05	$203.05	$201.76	$201.83	$20.18	58,000
2021-05-04	$202.45	$202.45	$199.95	$201.58	$20.16	94,550
2021-05-03	$203.80	$205.42	$202.48	$202.48	$20.25	162,150
2021-04-30	$203.00	$203.19	$201.42	$202.15	$20.22	364,850
2021-04-29	$203.34	$204.25	$203.14	$204.22	$20.42	28,910
2021-04-28	$202.86	$203.26	$202.42	$202.80	$20.28	33,670
2021-04-27	$202.53	$202.83	$202.19	$202.62	$20.26	47,350
2021-04-26	$202.90	$203.12	$202.52	$202.59	$20.26	34,300
2021-04-23	$200.68	$202.75	$200.68	$202.30	$20.23	35,200
2021-04-22	$202.31	$202.31	$199.36	$199.96	$20.00	62,310
2021-04-21	$199.89	$201.50	$199.84	$201.50	$20.15	25,630
2021-04-20	$200.21	$200.46	$199.24	$199.70	$19.97	83,740
2021-04-19	$202.19	$202.19	$200.33	$200.83	$20.08	49,660
2021-04-16	$202.52	$202.52	$201.25	$201.72	$20.17	36,200
2021-04-15	$198.08	$201.26	$197.73	$201.06	$20.11	23,580
2021-04-14	$199.97	$199.97	$198.64	$198.76	$19.88	48,770
2021-04-13	$197.59	$199.82	$197.59	$199.60	$19.96	26,630
2021-04-12	$199.60	$199.60	$198.62	$199.09	$19.91	47,070
2021-04-09	$197.92	$199.72	$197.86	$199.32	$19.93	188,610
2021-04-08	$197.67	$198.44	$197.67	$198.32	$19.83	23,600
2021-04-07	$197.01	$197.31	$196.49	$197.26	$19.73	48,610
2021-04-06	$197.00	$200.07	$196.29	$196.31	$19.63	50,290
2021-04-05	$195.72	$196.84	$195.70	$196.80	$19.68	49,530
2021-04-01	$193.68	$194.29	$193.44	$193.93	$19.39	26,540
2021-03-31	$191.67	$192.57	$191.67	$191.82	$19.18	33,510
2021-03-30	$191.00	$191.25	$190.67	$190.69	$19.07	43,900
2021-03-29	$191.35	$191.97	$190.48	$191.56	$19.16	65,960
2021-03-26	$191.01	$191.64	$189.00	$191.64	$19.16	217,770
2021-03-25	$188.00	$189.32	$187.00	$189.32	$18.93	27,030
2021-03-24	$191.32	$191.60	$188.85	$188.85	$18.89	60,620
2021-03-23	$192.94	$192.94	$189.96	$190.29	$19.03	45,090
2021-03-22	$192.07	$192.22	$191.85	$191.98	$19.20	19,660
2021-03-19	$190.00	$191.16	$190.00	$190.76	$19.08	23,950
2021-03-18	$192.25	$193.09	$190.90	$190.90	$19.09	42,630
2021-03-17	$192.32	$192.81	$191.30	$192.66	$19.27	83,590
2021-03-16	$193.32	$194.02	$192.44	$193.03	$19.30	136,240
2021-03-15	$191.50	$192.33	$190.85	$192.33	$19.23	80,870
2021-03-12	$191.02	$191.46	$190.42	$191.46	$19.15	30,980
2021-03-11	$191.41	$192.01	$190.37	$191.18	$19.12	35,430
2021-03-10	$189.75	$189.75	$189.04	$189.05	$18.90	19,940
2021-03-09	$188.50	$189.56	$188.04	$188.23	$18.82	93,630
2021-03-08	$188.90	$189.01	$186.30	$186.30	$18.63	38,760
2021-03-05	$186.53	$187.46	$183.06	$187.43	$18.74	36,720
2021-03-04	$186.66	$186.66	$182.02	$183.24	$18.32	94,920
2021-03-03	$187.34	$187.42	$186.03	$186.03	$18.60	29,850
2021-03-02	$188.15	$188.70	$187.47	$187.47	$18.75	21,610
2021-03-01	$186.92	$189.04	$186.92	$188.08	$18.81	21,380
2021-02-26	$187.61	$187.61	$183.89	$183.89	$18.39	67,270
2021-02-25	$190.12	$190.12	$185.41	$186.24	$18.62	38,920
2021-02-24	$188.08	$189.60	$187.98	$189.42	$18.94	68,180
2021-02-23	$186.41	$187.77	$186.11	$187.56	$18.76	30,540
2021-02-22	$186.81	$187.44	$186.68	$186.72	$18.67	47,800
2021-02-19	$187.17	$187.51	$186.69	$186.69	$18.67	29,560
2021-02-18	$185.91	$186.25	$185.30	$186.04	$18.60	32,140
2021-02-17	$186.46	$186.72	$185.66	$186.72	$18.67	26,940
2021-02-16	$185.62	$187.11	$185.62	$186.52	$18.65	54,030
2021-02-12	$184.69	$185.70	$184.03	$185.62	$18.56	117,830
2021-02-11	$185.50	$185.54	$183.63	$184.63	$18.46	87,690
2021-02-10	$185.35	$185.72	$184.55	$185.29	$18.53	59,550
2021-02-09	$184.63	$185.78	$184.22	$184.77	$18.48	37,190
2021-02-08	$184.13	$184.29	$183.43	$184.29	$18.43	32,000
2021-02-05	$182.00	$183.64	$182.00	$183.26	$18.33	27,280
2021-02-04	$181.00	$181.74	$181.00	$181.74	$18.17	72,000
2021-02-03	$180.32	$181.49	$179.68	$180.22	$18.02	309,830
2021-02-02	$180.56	$180.56	$178.80	$179.62	$17.96	71,420
2021-02-01	$176.34	$177.97	$176.22	$177.81	$17.78	30,770
2021-01-29	$177.08	$177.08	$175.11	$176.18	$17.62	106,120
2021-01-28	$176.82	$180.92	$176.82	$179.49	$17.95	161,020
2021-01-27	$181.30	$181.30	$177.66	$177.66	$17.77	287,900
2021-01-26	$181.33	$182.00	$181.33	$181.90	$18.19	40,470
2021-01-25	$180.68	$181.00	$178.90	$180.90	$18.09	64,120
2021-01-22	$180.50	$180.50	$179.84	$180.00	$18.00	24,260
2021-01-21	$180.91	$180.91	$179.63	$180.02	$18.00	43,680
2021-01-20	$176.93	$179.93	$176.93	$179.65	$17.97	60,780
2021-01-19	$176.09	$177.19	$175.83	$177.04	$17.70	62,400
2021-01-15	$175.88	$176.06	$174.71	$175.48	$17.55	52,510
2021-01-14	$178.00	$178.00	$175.81	$175.84	$17.58	73,730
2021-01-13	$175.87	$177.50	$175.87	$176.96	$17.70	121,630
2021-01-12	$179.10	$179.10	$175.47	$177.14	$17.71	90,530
2021-01-11	$178.63	$178.87	$177.75	$177.93	$17.79	78,070
2021-01-08	$179.70	$179.70	$177.58	$179.44	$17.94	164,490
2021-01-07	$178.81	$179.69	$177.17	$179.01	$17.90	247,320
2021-01-06	$177.53	$177.97	$175.96	$176.35	$17.64	161,000
2021-01-05	$177.07	$177.07	$175.50	$176.30	$17.63	1,611,880
2021-01-04	$178.40	$178.40	$174.44	$176.63	$17.66	51,440
2020-12-31	$176.92	$178.09	$176.92	$178.09	$17.81	33,360
2020-12-30	$177.22	$177.68	$176.63	$176.88	$17.69	42,420
2020-12-29	$178.74	$178.74	$176.80	$176.93	$17.69	59,270
2020-12-28	$176.30	$177.57	$176.30	$177.36	$17.74	35,800
2020-12-24	$176.78	$176.78	$175.12	$175.76	$17.58	39,560
2020-12-23	$174.52	$176.18	$174.52	$175.67	$17.57	34,180
2020-12-22	$174.92	$175.18	$174.54	$174.84	$17.48	20,630
2020-12-21	$172.52	$176.32	$172.52	$174.75	$17.47	25,000
2020-12-18	$175.90	$176.29	$174.37	$175.55	$17.55	44,500
2020-12-17	$176.99	$176.99	$175.59	$176.36	$17.64	41,090
2020-12-16	$174.62	$175.30	$173.19	$175.30	$17.53	69,610
2020-12-15	$173.52	$174.77	$173.27	$174.67	$17.47	106,530
2020-12-14	$176.14	$176.14	$173.42	$173.64	$17.36	75,680
2020-12-11	$174.11	$174.54	$172.60	$173.89	$17.39	64,630
2020-12-10	$173.35	$174.97	$173.21	$174.82	$17.48	55,480
2020-12-09	$176.69	$181.44	$173.25	$173.93	$17.39	60,250
2020-12-08	$175.29	$175.90	$174.45	$175.44	$17.54	40,930
2020-12-07	$175.50	$175.91	$174.71	$175.39	$17.54	152,860
2020-12-04	$175.04	$175.26	$174.59	$175.04	$17.50	52,880
2020-12-03	$174.28	$174.77	$173.72	$173.79	$17.38	34,710
2020-12-02	$173.97	$173.97	$173.00	$173.82	$17.38	41,900
2020-12-01	$173.95	$174.72	$173.62	$173.64	$17.36	117,410
2020-11-30	$172.94	$172.94	$170.90	$171.40	$17.14	70,540
2020-11-27	$173.78	$173.78	$172.57	$172.98	$17.30	116,240
2020-11-25	$172.72	$173.34	$172.21	$173.00	$17.30	122,360
2020-11-24	$172.42	$173.75	$171.55	$173.52	$17.35	99,490
2020-11-23	$170.01	$170.49	$169.61	$170.30	$17.03	23,460
2020-11-20	$170.62	$171.10	$169.15	$169.15	$16.92	253,710
2020-11-19	$169.69	$170.39	$168.90	$170.39	$17.04	86,600
2020-11-18	$171.76	$173.45	$169.86	$169.86	$16.99	1,130,170
2020-11-17	$170.29	$171.65	$170.26	$171.35	$17.13	27,940
2020-11-16	$173.20	$173.20	$171.00	$171.83	$17.18	138,420
2020-11-13	$168.14	$169.65	$167.85	$169.65	$16.97	120,920
2020-11-12	$167.00	$167.72	$165.77	$166.35	$16.63	58,790
2020-11-11	$168.06	$169.00	$167.53	$168.47	$16.85	147,860
2020-11-10	$165.81	$168.31	$165.81	$167.76	$16.78	88,490
2020-11-09	$182.68	$182.68	$166.20	$166.22	$16.62	109,430
2020-11-06	$162.62	$163.83	$162.14	$162.89	$16.29	21,300
2020-11-05	$161.19	$163.37	$161.19	$162.54	$16.25	120,650
2020-11-04	$161.43	$161.86	$159.72	$159.72	$15.97	53,560
2020-11-03	$157.57	$160.24	$155.68	$159.09	$15.91	92,200
2020-11-02	$156.01	$156.50	$154.66	$155.51	$15.55	55,610
2020-10-30	$153.98	$153.98	$151.80	$152.80	$15.28	36,650
2020-10-29	$153.91	$155.34	$153.12	$154.27	$15.43	32,710
2020-10-28	$155.06	$155.06	$152.24	$152.24	$15.22	76,030
2020-10-27	$158.39	$159.13	$157.21	$157.21	$15.72	62,630
2020-10-26	$160.00	$160.00	$157.40	$158.37	$15.84	46,510
2020-10-23	$161.32	$161.65	$161.26	$161.65	$16.16	18,410
2020-10-22	$160.40	$161.44	$160.18	$161.36	$16.14	27,010
2020-10-21	$160.39	$161.21	$160.24	$160.24	$16.02	42,170
2020-10-20	$160.45	$160.98	$159.93	$159.93	$15.99	77,370
2020-10-19	$161.14	$161.78	$158.79	$158.79	$15.88	22,070
2020-10-16	$162.05	$162.05	$161.44	$161.44	$16.14	4,800
2020-10-15	$159.24	$160.95	$159.24	$160.95	$16.10	19,660
2020-10-14	$161.93	$162.28	$159.91	$160.96	$16.10	29,630
2020-10-13	$162.59	$162.59	$161.50	$162.11	$16.21	42,930
2020-10-12	$162.81	$163.00	$162.81	$162.95	$16.30	10,580
2020-10-09	$160.76	$161.15	$160.62	$160.77	$16.08	39,930
2020-10-08	$159.61	$159.95	$159.61	$159.95	$16.00	8,800
2020-10-07	$157.93	$159.00	$157.70	$158.54	$15.85	49,890
2020-10-06	$158.64	$158.69	$156.43	$156.43	$15.64	16,920
2020-10-05	$157.94	$158.29	$157.42	$158.27	$15.83	44,830
2020-10-02	$152.16	$156.30	$152.16	$156.30	$15.63	11,490
2020-10-01	$157.87	$157.87	$155.08	$155.48	$15.55	22,610
2020-09-30	$156.00	$156.00	$156.00	$156.00	$15.60	5,960
2020-09-29	$155.75	$155.75	$154.73	$155.12	$15.51	14,500
2020-09-28	$155.93	$156.68	$155.86	$155.86	$15.59	28,200
2020-09-25	$150.86	$153.19	$150.86	$153.19	$15.32	22,100
2020-09-24	$150.34	$152.49	$150.34	$151.35	$15.14	24,240
2020-09-23	$155.02	$155.16	$150.87	$150.87	$15.09	20,820
2020-09-22	$154.13	$154.42	$153.62	$154.42	$15.44	18,050
2020-09-21	$155.83	$155.83	$151.93	$153.25	$15.32	40,980
2020-09-18	$159.00	$159.55	$157.62	$157.92	$15.79	29,830
2020-09-17	$158.85	$160.30	$158.56	$159.41	$15.94	44,700
2020-09-16	$160.24	$162.28	$160.24	$160.37	$16.04	21,770
2020-09-15	$160.11	$160.65	$159.78	$159.78	$15.98	42,820
2020-09-14	$158.71	$159.99	$158.71	$159.37	$15.94	55,570
2020-09-11	$157.34	$157.34	$156.73	$157.32	$15.73	13,370
2020-09-10	$158.39	$159.15	$156.68	$156.68	$15.67	27,440
2020-09-09	$157.22	$159.17	$157.22	$158.38	$15.84	28,460
2020-09-08	$155.96	$156.55	$155.28	$155.63	$15.56	35,910
2020-09-04	$159.03	$159.46	$155.29	$158.90	$15.89	43,900
2020-09-03	$163.52	$163.52	$158.34	$158.57	$15.86	39,970
2020-09-02	$161.57	$164.29	$160.97	$164.03	$16.40	38,340
2020-09-01	$159.01	$159.91	$157.58	$159.91	$15.99	29,920
2020-08-31	$160.86	$160.86	$159.20	$159.20	$15.92	20,160
2020-08-28	$159.94	$160.72	$159.94	$160.72	$16.07	17,270
2020-08-27	$159.95	$160.33	$159.39	$159.76	$15.98	17,100
2020-08-26	$158.20	$159.45	$157.05	$159.45	$15.95	22,480
2020-08-25	$157.99	$158.10	$157.48	$157.87	$15.79	48,250
2020-08-24	$156.72	$157.39	$155.35	$157.39	$15.74	41,680
2020-08-21	$154.50	$155.13	$154.50	$155.12	$15.51	23,720
2020-08-20	$155.00	$155.42	$154.83	$155.42	$15.54	14,640
2020-08-19	$156.51	$156.72	$155.30	$155.30	$15.53	29,290
2020-08-18	$156.15	$156.70	$155.87	$155.87	$15.59	38,130
2020-08-17	$157.00	$157.00	$155.95	$155.95	$15.59	25,090
2020-08-14	$155.69	$157.23	$155.69	$156.43	$15.64	19,950
2020-08-13	$155.96	$156.77	$155.96	$156.11	$15.61	29,660
2020-08-12	$157.48	$157.48	$156.52	$156.66	$15.67	34,350
2020-08-11	$157.61	$157.86	$155.70	$155.70	$15.57	23,830
2020-08-10	$155.33	$155.74	$155.10	$155.74	$15.57	21,630
2020-08-07	$153.39	$154.78	$153.39	$154.25	$15.43	27,930
2020-08-06	$152.08	$152.76	$151.82	$152.76	$15.28	16,780
2020-08-05	$151.06	$152.25	$151.06	$152.08	$15.21	27,670
2020-08-04	$149.65	$150.21	$149.65	$150.21	$15.02	31,350
2020-08-03	$149.43	$150.12	$149.43	$149.55	$14.95	48,700
2020-07-31	$149.03	$149.27	$148.18	$149.27	$14.93	28,710
2020-07-30	$150.26	$150.29	$148.14	$149.20	$14.92	76,320
2020-07-29	$149.88	$150.81	$149.42	$150.63	$15.06	37,680
2020-07-28	$149.44	$149.97	$148.71	$148.71	$14.87	28,810
2020-07-27	$149.99	$150.35	$149.27	$150.01	$15.00	112,310
2020-07-24	$148.59	$149.89	$148.59	$149.38	$14.94	27,410
2020-07-23	$151.03	$151.03	$149.63	$149.88	$14.99	39,210
2020-07-22	$150.33	$151.03	$150.26	$151.03	$15.10	31,430
2020-07-21	$150.21	$150.99	$149.60	$150.03	$15.00	38,240
2020-07-20	$148.84	$148.99	$148.66	$148.99	$14.90	17,960
2020-07-17	$149.07	$149.69	$149.07	$149.69	$14.97	5,830
2020-07-16	$149.19	$149.19	$148.62	$149.14	$14.91	27,220
2020-07-15	$148.51	$149.24	$148.07	$149.19	$14.92	45,870
2020-07-14	$145.00	$146.56	$145.00	$146.56	$14.66	23,540
2020-07-13	$146.86	$147.29	$144.32	$144.32	$14.43	27,210
2020-07-10	$142.69	$145.52	$142.69	$145.48	$14.55	31,000
2020-07-09	$143.07	$143.22	$142.17	$142.79	$14.28	29,200
2020-07-08	$143.19	$144.10	$143.04	$144.09	$14.41	44,810
2020-07-07	$145.72	$145.72	$143.82	$144.03	$14.40	91,000
2020-07-06	$145.14	$145.72	$145.06	$145.72	$14.57	25,450
2020-07-02	$145.40	$145.40	$143.32	$143.32	$14.33	43,000
2020-07-01	$142.77	$143.26	$142.67	$143.19	$14.32	29,890
2020-06-30	$140.22	$141.91	$140.22	$141.91	$14.19	20,960
2020-06-29	$138.66	$140.30	$138.66	$140.30	$14.03	38,420
2020-06-26	$138.43	$138.65	$137.73	$137.73	$13.77	36,280
2020-06-25	$139.91	$142.01	$139.22	$142.01	$14.20	45,290
2020-06-24	$141.35	$141.68	$139.50	$139.96	$14.00	62,450
2020-06-23	$145.63	$145.63	$144.22	$144.22	$14.42	36,580
2020-06-22	$142.88	$143.65	$141.25	$143.51	$14.35	53,980
2020-06-19	$142.50	$143.41	$142.50	$142.96	$14.30	19,530
2020-06-18	$142.47	$143.78	$142.47	$143.76	$14.38	29,580
2020-06-17	$145.17	$145.26	$143.91	$143.91	$14.39	32,780
2020-06-16	$145.29	$146.29	$144.05	$144.21	$14.42	39,130
2020-06-15	$139.80	$141.99	$139.80	$141.99	$14.20	21,610
2020-06-12	$141.49	$142.23	$138.83	$140.73	$14.07	87,870
2020-06-11	$144.78	$144.78	$138.11	$138.38	$13.84	35,540
2020-06-10	$148.71	$148.85	$147.78	$147.78	$14.78	49,910
2020-06-09	$150.55	$150.55	$148.52	$149.29	$14.93	22,760
2020-06-08	$148.85	$150.80	$148.85	$150.70	$15.07	85,780
2020-06-05	$147.08	$149.85	$147.08	$148.47	$14.85	32,570
2020-06-04	$144.24	$144.45	$143.40	$144.14	$14.41	43,630
2020-06-03	$141.42	$144.04	$141.42	$144.01	$14.40	46,890
2020-06-02	$140.31	$140.63	$140.17	$140.63	$14.06	18,360
2020-06-01	$139.15	$139.87	$139.15	$139.73	$13.97	22,690
2020-05-29	$137.86	$138.88	$137.39	$138.88	$13.89	14,350
2020-05-28	$140.04	$140.45	$138.74	$138.74	$13.87	19,860
2020-05-27	$137.65	$139.48	$137.34	$139.48	$13.95	34,280
2020-05-26	$136.82	$137.82	$136.79	$136.79	$13.68	34,450
2020-05-22	$133.45	$133.87	$132.63	$133.87	$13.39	20,620
2020-05-21	$133.98	$134.04	$133.43	$133.55	$13.36	50,560
2020-05-20	$133.60	$134.84	$133.60	$134.15	$13.42	70,570
2020-05-19	$131.20	$133.38	$131.20	$131.78	$13.18	122,380
2020-05-18	$129.67	$133.27	$129.67	$132.53	$13.25	27,860
2020-05-15	$126.37	$127.56	$125.80	$127.56	$12.76	35,890
2020-05-14	$123.08	$127.23	$123.08	$127.19	$12.72	110,990
2020-05-13	$127.60	$127.60	$124.23	$125.50	$12.55	77,340
2020-05-12	$130.18	$131.14	$128.41	$128.41	$12.84	23,330
2020-05-11	$131.31	$132.31	$130.37	$131.84	$13.18	21,090
2020-05-08	$131.53	$131.92	$131.13	$131.92	$13.19	27,000
2020-05-07	$128.17	$130.20	$128.17	$129.49	$12.95	27,140
2020-05-06	$128.16	$129.58	$127.32	$127.32	$12.73	27,550
2020-05-05	$129.83	$130.09	$127.93	$128.58	$12.86	24,360
2020-05-04	$125.08	$127.29	$125.08	$127.29	$12.73	66,220
2020-05-01	$129.00	$129.00	$126.80	$127.47	$12.75	51,620
2020-04-30	$131.36	$132.38	$130.57	$131.54	$13.15	57,870
2020-04-29	$131.84	$133.92	$131.84	$133.23	$13.32	50,340
2020-04-28	$131.15	$131.71	$128.99	$128.99	$12.90	43,800
2020-04-27	$128.26	$130.01	$127.97	$129.39	$12.94	155,160
2020-04-24	$124.70	$126.85	$124.64	$126.61	$12.66	113,410
2020-04-23	$124.24	$127.13	$124.24	$125.07	$12.51	126,090
2020-04-22	$125.75	$125.75	$123.64	$125.17	$12.52	174,040
2020-04-21	$123.50	$123.50	$122.06	$122.38	$12.24	31,930
2020-04-20	$125.93	$127.94	$123.52	$126.34	$12.63	37,790
2020-04-17	$126.59	$128.29	$126.59	$128.29	$12.83	43,180
2020-04-16	$124.82	$125.13	$123.36	$124.76	$12.48	69,470
2020-04-15	$124.23	$125.61	$124.20	$124.97	$12.50	107,490
2020-04-14	$129.15	$129.15	$126.84	$128.18	$12.82	87,090
2020-04-13	$127.05	$127.05	$123.46	$125.11	$12.51	43,090
2020-04-09	$127.17	$128.95	$126.01	$127.66	$12.77	181,810
2020-04-08	$122.34	$125.14	$121.09	$124.98	$12.50	77,680
2020-04-07	$124.95	$125.00	$120.61	$120.68	$12.07	154,190
2020-04-06	$114.40	$120.91	$114.40	$120.91	$12.09	50,340
2020-04-03	$112.40	$113.34	$111.81	$112.58	$11.26	41,520
2020-04-02	$110.45	$114.47	$110.45	$113.86	$11.39	57,560
2020-04-01	$114.39	$114.99	$112.23	$112.86	$11.29	150,380
2020-03-31	$118.50	$120.18	$117.14	$117.76	$11.78	70,120
2020-03-30	$115.59	$119.06	$115.59	$119.00	$11.90	163,530
2020-03-27	$117.47	$118.00	$114.83	$115.23	$11.52	1,279,010
2020-03-26	$116.90	$120.36	$116.90	$120.05	$12.01	135,820
2020-03-25	$111.01	$117.80	$111.01	$113.47	$11.35	54,740
2020-03-24	$104.34	$110.69	$104.34	$110.38	$11.04	430,310
2020-03-23	$102.74	$104.99	$100.16	$102.41	$10.24	294,620
2020-03-20	$108.00	$110.15	$103.88	$104.16	$10.42	1,308,830
2020-03-19	$105.08	$111.18	$105.08	$108.98	$10.90	192,740
2020-03-18	$107.07	$109.59	$101.03	$107.39	$10.74	255,040
2020-03-17	$107.89	$113.81	$106.66	$113.81	$11.38	312,190
2020-03-16	$112.00	$114.67	$108.33	$108.33	$10.83	171,910
2020-03-13	$117.15	$121.99	$112.82	$121.14	$12.11	895,400
2020-03-12	$119.99	$120.75	$112.51	$112.51	$11.25	288,280
2020-03-11	$127.85	$127.85	$123.39	$125.09	$12.51	84,550
2020-03-10	$132.22	$132.22	$124.37	$130.66	$13.07	205,990
2020-03-09	$136.47	$136.47	$124.30	$124.78	$12.48	321,580
2020-03-06	$135.82	$136.42	$132.87	$135.67	$13.57	92,760
2020-03-05	$140.72	$140.72	$137.68	$138.23	$13.82	158,400
2020-03-04	$140.76	$143.60	$139.68	$143.60	$14.36	81,420
2020-03-03	$141.28	$142.77	$137.33	$137.94	$13.79	249,080
2020-03-02	$136.00	$141.65	$136.00	$140.42	$14.04	253,420
2020-02-28	$131.31	$137.00	$130.62	$135.34	$13.53	213,120
2020-02-27	$141.44	$141.44	$137.28	$137.28	$13.73	292,090
2020-02-26	$143.73	$146.05	$143.18	$143.18	$14.32	41,220
2020-02-25	$148.99	$149.53	$143.35	$143.35	$14.34	190,040
2020-02-24	$150.29	$150.29	$147.95	$148.74	$14.87	125,910
2020-02-21	$154.88	$154.88	$153.41	$153.76	$15.38	68,920
2020-02-20	$156.28	$156.61	$154.74	$155.62	$15.56	65,590
2020-02-19	$155.88	$156.61	$155.88	$156.40	$15.64	43,370
2020-02-18	$155.73	$155.87	$155.45	$155.63	$15.56	33,620
2020-02-14	$155.45	$155.83	$155.45	$155.83	$15.58	26,640
2020-02-13	$155.73	$156.13	$155.66	$155.66	$15.57	18,160
2020-02-12	$155.23	$156.09	$155.23	$156.09	$15.61	20,950
2020-02-11	$155.80	$155.80	$154.63	$154.63	$15.46	18,230
2020-02-10	$153.53	$154.40	$153.53	$154.40	$15.44	24,350
2020-02-07	$153.61	$154.16	$153.54	$153.54	$15.35	12,710
2020-02-06	$154.14	$154.78	$154.14	$154.78	$15.48	39,270
2020-02-05	$153.43	$153.81	$152.95	$153.66	$15.37	30,410
2020-02-04	$152.07	$152.53	$151.96	$152.32	$15.23	51,710
2020-02-03	$149.37	$150.48	$149.37	$150.01	$15.00	42,620
2020-01-31	$152.24	$152.24	$149.06	$149.07	$14.91	69,950
2020-01-30	$150.99	$152.19	$150.20	$152.00	$15.20	64,200
2020-01-29	$151.78	$152.21	$151.48	$151.73	$15.17	32,030
2020-01-28	$151.32	$151.85	$151.32	$151.68	$15.17	27,820
2020-01-27	$150.51	$150.67	$148.65	$150.19	$15.02	93,580
2020-01-24	$153.86	$153.86	$151.81	$152.48	$15.25	21,950
2020-01-23	$152.82	$153.65	$152.60	$153.53	$15.35	32,670
2020-01-22	$153.91	$153.91	$153.07	$153.25	$15.33	48,250
2020-01-21	$153.38	$153.59	$152.86	$153.17	$15.32	52,740
2020-01-17	$153.61	$153.61	$152.12	$153.51	$15.35	716,230
2020-01-16	$151.83	$152.82	$151.83	$152.81	$15.28	36,780
2020-01-15	$151.62	$151.85	$151.28	$151.52	$15.15	80,410
2020-01-14	$151.26	$151.45	$151.12	$151.18	$15.12	38,870
2020-01-13	$150.12	$151.35	$150.12	$151.35	$15.14	30,200
2020-01-10	$150.60	$150.60	$149.85	$149.97	$15.00	16,230
2020-01-09	$150.00	$150.40	$150.00	$150.40	$15.04	26,340
2020-01-08	$148.82	$149.68	$148.73	$149.41	$14.94	19,510
2020-01-07	$148.60	$148.88	$148.57	$148.57	$14.86	56,000
2020-01-06	$147.16	$148.89	$147.16	$148.89	$14.89	37,590
2020-01-03	$147.01	$148.81	$147.01	$148.33	$14.83	19,000
2020-01-02	$150.05	$150.05	$148.95	$149.40	$14.94	115,780
2019-12-31	$147.90	$149.07	$146.51	$149.07	$14.91	35,640
2019-12-30	$148.54	$149.00	$148.44	$148.48	$14.85	258,460
2019-12-27	$149.64	$149.67	$149.20	$149.47	$14.95	28,730
2019-12-26	$149.27	$149.38	$149.08	$149.38	$14.94	23,030
2019-12-24	$149.00	$149.00	$148.72	$148.72	$14.87	36,060
2019-12-23	$148.73	$149.03	$148.53	$148.68	$14.87	53,390
2019-12-20	$148.62	$148.91	$148.50	$148.75	$14.88	37,550
2019-12-19	$147.36	$147.92	$147.36	$147.85	$14.79	56,350
2019-12-18	$147.22	$147.35	$146.97	$147.03	$14.70	47,300
2019-12-17	$147.15	$147.15	$146.78	$146.94	$14.69	13,420
2019-12-16	$146.95	$147.30	$146.95	$147.02	$14.70	35,040
2019-12-13	$146.35	$146.56	$145.80	$145.98	$14.60	41,710
2019-12-12	$144.92	$146.31	$144.90	$146.05	$14.61	99,710
2019-12-11	$144.65	$145.14	$144.65	$145.13	$14.51	293,770
2019-12-10	$144.83	$144.87	$144.33	$144.33	$14.43	20,500
2019-12-09	$145.44	$145.44	$144.90	$144.90	$14.49	11,860
2019-12-06	$144.97	$145.26	$144.97	$145.10	$14.51	56,400
2019-12-05	$143.74	$144.04	$143.20	$144.01	$14.40	26,300
2019-12-04	$144.00	$144.06	$143.57	$143.57	$14.36	47,060
2019-12-03	$141.93	$143.08	$141.80	$143.08	$14.31	37,330
2019-12-02	$146.38	$146.38	$144.04	$144.04	$14.40	31,170
2019-11-29	$145.79	$146.00	$145.66	$145.67	$14.57	27,960
2019-11-27	$145.85	$146.39	$145.85	$146.39	$14.64	43,880
2019-11-26	$145.49	$145.94	$145.34	$145.80	$14.58	98,890
2019-11-25	$145.90	$145.90	$144.91	$145.29	$14.53	38,400
2019-11-22	$144.19	$144.34	$143.90	$144.16	$14.42	28,100
2019-11-21	$144.20	$144.31	$143.82	$143.93	$14.39	39,740
2019-11-20	$144.99	$145.03	$143.50	$144.14	$14.41	73,820
2019-11-19	$145.72	$145.72	$145.15	$145.36	$14.54	36,760
2019-11-18	$145.07	$145.50	$144.75	$145.28	$14.53	34,170
2019-11-15	$145.08	$145.55	$145.08	$145.26	$14.53	127,660
2019-11-14	$144.13	$144.54	$144.12	$144.51	$14.45	13,570
2019-11-13	$144.03	$144.47	$143.95	$144.16	$14.42	111,910
2019-11-12	$143.87	$144.77	$143.87	$144.30	$14.43	40,450
2019-11-11	$143.64	$144.04	$143.64	$143.97	$14.40	24,900
2019-11-08	$143.90	$144.07	$143.74	$144.07	$14.41	50,990
2019-11-07	$143.03	$143.98	$143.03	$143.60	$14.36	19,120
2019-11-06	$142.99	$142.99	$142.52	$142.81	$14.28	30,460
2019-11-05	$143.50	$143.50	$142.99	$142.99	$14.30	83,310
2019-11-04	$142.96	$143.43	$142.96	$143.03	$14.30	30,090
2019-11-01	$141.84	$142.27	$141.84	$142.26	$14.23	11,240
2019-10-31	$141.61	$141.61	$140.64	$141.00	$14.10	24,630
2019-10-30	$141.10	$141.59	$140.70	$141.53	$14.15	31,430
2019-10-29	$141.40	$141.42	$140.87	$141.14	$14.11	41,580
2019-10-28	$140.72	$141.08	$140.72	$140.92	$14.09	21,690
2019-10-25	$138.88	$139.97	$138.62	$139.69	$13.97	43,000
2019-10-24	$139.35	$139.35	$138.33	$138.62	$13.86	23,160
2019-10-23	$138.32	$138.55	$138.17	$138.34	$13.83	28,410
2019-10-22	$138.83	$138.83	$137.82	$137.82	$13.78	17,490
2019-10-21	$139.00	$139.00	$138.61	$138.73	$13.87	32,600
2019-10-18	$139.11	$139.19	$138.36	$138.61	$13.86	43,600
2019-10-17	$139.30	$139.48	$138.94	$139.13	$13.91	32,520
2019-10-16	$138.50	$138.83	$138.40	$138.73	$13.87	43,570
2019-10-15	$138.07	$139.06	$138.07	$138.82	$13.88	28,510
2019-10-14	$136.94	$137.40	$136.94	$137.11	$13.71	15,260
2019-10-11	$138.00	$138.54	$137.50	$137.50	$13.75	30,030
2019-10-10	$134.63	$135.56	$134.63	$135.56	$13.56	20,810
2019-10-09	$134.35	$135.05	$134.35	$134.64	$13.46	30,180
2019-10-08	$135.25	$135.25	$133.51	$133.51	$13.35	59,650
2019-10-07	$136.03	$136.74	$135.91	$135.91	$13.59	36,490
2019-10-04	$135.83	$136.22	$135.83	$136.22	$13.62	9,110
2019-10-03	$133.19	$134.34	$131.95	$134.34	$13.43	127,920
2019-10-02	$134.42	$134.59	$132.79	$133.26	$13.33	55,260
2019-10-01	$138.28	$138.28	$135.64	$135.64	$13.56	43,990
2019-09-30	$137.04	$137.67	$136.96	$137.41	$13.74	26,050
2019-09-27	$137.44	$137.48	$135.78	$136.18	$13.62	29,960
2019-09-26	$137.11	$137.68	$136.58	$137.32	$13.73	32,200
2019-09-25	$137.08	$138.08	$136.48	$137.99	$13.80	51,810
2019-09-24	$139.45	$139.45	$136.74	$137.09	$13.71	49,940
2019-09-23	$138.72	$138.95	$138.49	$138.66	$13.87	36,730
2019-09-20	$139.88	$139.88	$138.89	$139.11	$13.91	25,140
2019-09-19	$139.91	$140.17	$139.47	$139.47	$13.95	18,710
2019-09-18	$139.27	$139.27	$138.21	$139.03	$13.90	15,210
2019-09-17	$138.73	$139.16	$138.65	$139.06	$13.91	27,680
2019-09-16	$139.00	$139.11	$138.53	$138.58	$13.86	34,230
2019-09-13	$139.76	$139.76	$139.36	$139.50	$13.95	17,720
2019-09-12	$139.80	$139.99	$139.32	$139.44	$13.94	47,510
2019-09-11	$138.21	$138.76	$138.21	$138.69	$13.87	56,160
2019-09-10	$137.00	$137.52	$136.74	$137.46	$13.75	52,240
2019-09-09	$138.32	$138.32	$137.03	$137.42	$13.74	242,320
2019-09-06	$137.90	$138.25	$137.84	$138.00	$13.80	132,360
2019-09-05	$137.22	$141.01	$137.22	$137.96	$13.80	36,930
2019-09-04	$135.80	$136.18	$135.72	$136.18	$13.62	26,880
2019-09-03	$134.81	$134.81	$134.28	$134.65	$13.47	80,600
2019-08-30	$135.80	$136.48	$135.72	$135.84	$13.58	20,370
2019-08-29	$135.55	$135.72	$135.20	$135.49	$13.55	23,660
2019-08-28	$132.78	$133.87	$132.77	$133.77	$13.38	92,050
2019-08-27	$133.51	$134.76	$132.86	$133.21	$13.32	124,340
2019-08-26	$133.74	$133.74	$132.65	$133.14	$13.31	23,970
2019-08-23	$134.83	$135.54	$131.55	$131.79	$13.18	58,260
2019-08-22	$136.77	$136.77	$134.92	$135.78	$13.58	56,190
2019-08-21	$136.19	$136.45	$136.03	$136.37	$13.64	148,350
2019-08-20	$136.49	$136.49	$135.29	$135.29	$13.53	47,240
2019-08-19	$136.74	$136.74	$136.03	$136.41	$13.64	286,700
2019-08-16	$133.67	$134.75	$133.64	$134.75	$13.47	55,760
2019-08-15	$132.85	$132.94	$131.72	$132.80	$13.28	35,820
2019-08-14	$134.56	$134.73	$132.68	$132.69	$13.27	39,990
2019-08-13	$136.38	$137.65	$136.38	$136.70	$13.67	58,900
2019-08-12	$135.81	$135.90	$134.39	$134.50	$13.45	32,000
2019-08-09	$136.61	$136.81	$135.80	$136.69	$13.67	46,040
2019-08-08	$135.47	$137.52	$135.47	$137.52	$13.75	62,050
2019-08-07	$133.25	$135.32	$132.09	$135.32	$13.53	222,460
2019-08-06	$134.18	$134.18	$132.90	$134.02	$13.40	94,760
2019-08-05	$137.00	$137.00	$131.98	$132.71	$13.27	242,300
2019-08-02	$137.13	$137.13	$136.03	$136.55	$13.66	44,540
2019-08-01	$138.33	$140.63	$137.78	$138.14	$13.81	223,950
2019-07-31	$140.52	$140.71	$137.95	$138.67	$13.87	54,620
2019-07-30	$140.06	$140.93	$140.03	$140.50	$14.05	95,020
2019-07-29	$140.51	$142.13	$140.51	$142.13	$14.21	24,380
2019-07-26	$140.23	$140.97	$140.23	$140.97	$14.10	16,290
2019-07-25	$140.05	$140.05	$139.00	$139.21	$13.92	33,710
2019-07-24	$138.96	$140.19	$138.96	$140.19	$14.02	22,020
2019-07-23	$138.88	$139.43	$138.88	$139.43	$13.94	7,220
2019-07-22	$138.47	$138.57	$138.10	$138.19	$13.82	15,760
2019-07-19	$138.10	$138.10	$138.10	$138.10	$13.81	6,280
2019-07-18	$138.00	$138.77	$137.92	$138.77	$13.88	24,150
2019-07-17	$139.20	$139.21	$138.56	$138.56	$13.86	136,600
2019-07-16	$139.63	$139.63	$139.29	$139.29	$13.93	20,450
2019-07-15	$139.45	$139.49	$139.39	$139.49	$13.95	15,150
2019-07-12	$138.50	$139.31	$138.50	$139.31	$13.93	26,500
2019-07-11	$138.25	$138.40	$137.78	$138.28	$13.83	40,720
2019-07-10	$138.02	$138.11	$137.66	$138.00	$13.80	14,740
2019-07-09	$136.94	$137.27	$136.94	$137.26	$13.73	26,590
2019-07-08	$137.49	$137.74	$137.41	$137.41	$13.74	70,710
2019-07-05	$138.34	$138.47	$137.25	$138.47	$13.85	26,260
2019-07-03	$138.07	$138.55	$138.07	$138.55	$13.86	15,420
2019-07-02	$137.25	$137.80	$136.89	$137.80	$13.78	25,620
2019-07-01	$137.85	$137.85	$136.28	$136.86	$13.69	24,000
2019-06-28	$135.66	$135.66	$135.45	$135.63	$13.56	15,140
2019-06-27	$134.89	$135.14	$134.81	$135.05	$13.51	20,390
2019-06-26	$135.10	$135.12	$134.57	$134.66	$13.47	36,910
2019-06-25	$136.48	$136.48	$135.11	$135.14	$13.51	54,420
2019-06-24	$135.85	$136.39	$135.85	$136.13	$13.61	20,500
2019-06-21	$136.09	$136.22	$135.76	$135.76	$13.58	43,310
2019-06-20	$136.42	$136.42	$135.17	$136.11	$13.61	35,540
2019-06-19	$134.61	$134.82	$133.88	$134.65	$13.46	106,880
2019-06-18	$135.00	$135.13	$134.17	$134.25	$13.43	26,780
2019-06-17	$133.84	$133.84	$133.56	$133.56	$13.36	9,010
2019-06-14	$133.36	$133.80	$133.36	$133.60	$13.36	22,630
2019-06-13	$133.82	$133.82	$133.50	$133.81	$13.38	18,420
2019-06-12	$133.42	$133.42	$132.99	$133.09	$13.31	41,690
2019-06-11	$133.97	$133.97	$133.24	$133.43	$13.34	25,550
2019-06-10	$133.90	$133.92	$133.11	$133.18	$13.32	50,390
2019-06-07	$132.46	$133.04	$132.46	$133.04	$13.30	5,170
2019-06-06	$130.53	$131.00	$130.53	$131.00	$13.10	12,140
2019-06-05	$129.39	$129.96	$129.01	$129.96	$13.00	34,740
2019-06-04	$127.30	$128.80	$127.30	$128.80	$12.88	14,380
2019-06-03	$127.35	$127.35	$126.15	$126.37	$12.64	16,250
2019-05-31	$127.75	$127.93	$127.37	$127.40	$12.74	69,790
2019-05-30	$128.95	$129.00	$128.58	$128.97	$12.90	18,240
2019-05-29	$129.67	$129.67	$128.00	$128.50	$12.85	58,450
2019-05-28	$131.30	$131.30	$129.68	$129.68	$12.97	53,810
2019-05-24	$131.10	$131.14	$130.57	$130.57	$13.06	14,330
2019-05-23	$130.49	$130.68	$130.21	$130.51	$13.05	25,860
2019-05-22	$131.33	$131.95	$131.27	$131.90	$13.19	64,990
2019-05-21	$131.10	$131.71	$131.10	$131.53	$13.15	46,310
2019-05-20	$130.54	$131.26	$130.48	$130.71	$13.07	18,920
2019-05-17	$132.90	$132.90	$131.98	$131.98	$13.20	6,290
2019-05-16	$131.27	$133.11	$131.27	$132.49	$13.25	19,270
2019-05-15	$130.02	$131.73	$129.67	$131.39	$13.14	22,380
2019-05-14	$129.79	$130.79	$129.72	$130.11	$13.01	43,860
2019-05-13	$128.12	$130.09	$128.12	$129.08	$12.91	40,850
2019-05-10	$131.42	$132.10	$129.79	$131.88	$13.19	40,650
2019-05-09	$131.14	$131.61	$130.24	$131.61	$13.16	52,950
2019-05-08	$132.54	$132.76	$132.02	$132.13	$13.21	46,260
2019-05-07	$133.50	$133.50	$131.33	$132.34	$13.23	63,310
2019-05-06	$133.02	$134.59	$133.02	$134.59	$13.46	33,490
2019-05-03	$134.36	$134.56	$134.36	$134.56	$13.46	36,060
2019-05-02	$134.39	$134.39	$132.93	$133.38	$13.34	49,660
2019-05-01	$135.88	$135.88	$134.28	$134.28	$13.43	42,610
2019-04-30	$135.27	$135.59	$135.04	$135.48	$13.55	19,350
2019-04-29	$135.79	$135.91	$135.66	$135.91	$13.59	15,230
2019-04-26	$135.13	$135.42	$135.06	$135.42	$13.54	19,060
2019-04-25	$135.89	$135.90	$135.54	$135.54	$13.55	25,380
2019-04-24	$136.21	$136.21	$135.46	$135.46	$13.55	60,350
2019-04-23	$135.61	$136.08	$135.49	$136.03	$13.60	19,430
2019-04-22	$134.45	$135.31	$134.45	$135.31	$13.53	60,910
2019-04-18	$134.27	$134.63	$134.27	$134.45	$13.45	31,230
2019-04-17	$134.62	$134.69	$134.39	$134.46	$13.45	25,840
2019-04-16	$134.05	$134.13	$133.72	$133.97	$13.40	20,520
2019-04-15	$133.56	$133.74	$133.48	$133.59	$13.36	18,990
2019-04-12	$133.54	$133.76	$133.35	$133.63	$13.36	18,680
2019-04-11	$133.48	$133.48	$132.68	$132.97	$13.30	66,250
2019-04-10	$132.83	$132.98	$132.54	$132.91	$13.29	43,890
2019-04-09	$132.37	$132.53	$132.11	$132.28	$13.23	50,830
2019-04-08	$132.55	$133.09	$132.35	$132.84	$13.28	52,900
2019-04-05	$132.00	$132.44	$132.00	$132.44	$13.24	66,510
2019-04-04	$131.34	$131.59	$131.20	$131.57	$13.16	43,560
2019-04-03	$131.51	$131.96	$130.91	$131.14	$13.11	26,150
2019-04-02	$131.20	$131.51	$131.02	$131.30	$13.13	37,340
2019-04-01	$131.50	$131.50	$131.01	$131.48	$13.15	19,150
2019-03-29	$129.95	$130.19	$129.86	$130.19	$13.02	22,500
2019-03-28	$129.98	$129.98	$129.21	$129.69	$12.97	18,130
2019-03-27	$130.66	$130.66	$129.20	$129.26	$12.93	35,660
2019-03-26	$130.59	$130.62	$129.98	$129.98	$13.00	9,650
2019-03-25	$129.52	$129.76	$128.51	$129.58	$12.96	29,040
2019-03-22	$130.83	$130.83	$129.23	$129.41	$12.94	43,230
2019-03-21	$129.67	$131.41	$129.60	$131.41	$13.14	44,410
2019-03-20	$129.15	$130.31	$128.90	$129.57	$12.96	47,370
2019-03-19	$129.91	$129.91	$128.93	$129.01	$12.90	30,990
2019-03-18	$129.12	$129.12	$129.11	$129.12	$12.91	8,050
2019-03-15	$128.52	$128.90	$128.49	$128.73	$12.87	33,400
2019-03-14	$128.33	$128.50	$128.25	$128.25	$12.83	14,390
2019-03-13	$128.08	$128.67	$128.08	$128.36	$12.84	9,800
2019-03-12	$127.35	$127.70	$127.35	$127.39	$12.74	12,500
2019-03-11	$125.55	$127.06	$125.55	$126.98	$12.70	17,840
2019-03-08	$123.95	$124.89	$123.95	$124.89	$12.49	38,290
2019-03-07	$125.44	$125.71	$125.44	$125.48	$12.55	12,930
2019-03-06	$126.98	$126.98	$126.31	$126.42	$12.64	36,040
2019-03-05	$127.00	$127.21	$126.90	$127.14	$12.71	47,220
2019-03-04	$128.12	$128.77	$125.97	$127.00	$12.70	30,200
2019-03-01	$127.67	$127.67	$126.87	$127.36	$12.74	16,290
2019-02-28	$126.86	$127.28	$126.85	$126.87	$12.69	27,340
2019-02-27	$126.81	$127.02	$126.34	$127.00	$12.70	47,740
2019-02-26	$127.19	$127.46	$127.00	$127.13	$12.71	39,490
2019-02-25	$127.28	$127.74	$127.08	$127.08	$12.71	24,180
2019-02-22	$126.78	$126.86	$126.25	$126.81	$12.68	59,340
2019-02-21	$125.86	$126.14	$125.86	$126.14	$12.61	18,660
2019-02-20	$126.67	$126.73	$126.39	$126.39	$12.64	31,700
2019-02-19	$126.19	$126.71	$126.00	$126.43	$12.64	48,980
2019-02-15	$126.16	$126.30	$125.84	$126.20	$12.62	34,720
2019-02-14	$125.11	$125.53	$124.91	$125.21	$12.52	34,700
2019-02-13	$125.99	$125.99	$125.45	$125.58	$12.56	51,080
2019-02-12	$124.82	$125.35	$124.54	$125.24	$12.52	44,910
2019-02-11	$123.70	$124.35	$123.51	$123.71	$12.37	127,280
2019-02-08	$122.37	$123.53	$122.37	$123.53	$12.35	776,770
2019-02-07	$123.07	$123.20	$122.40	$123.08	$12.31	37,850
2019-02-06	$124.39	$124.72	$124.09	$124.22	$12.42	31,080
2019-02-05	$124.44	$124.72	$124.12	$124.71	$12.47	48,950
2019-02-04	$122.78	$123.77	$122.77	$123.77	$12.38	26,020
2019-02-01	$123.00	$124.37	$122.23	$122.47	$12.25	85,750
2019-01-31	$121.75	$122.57	$121.75	$122.57	$12.26	27,930
2019-01-30	$119.51	$120.66	$119.47	$120.57	$12.06	60,930
2019-01-29	$119.10	$119.16	$118.52	$118.53	$11.85	22,770
2019-01-28	$117.90	$118.71	$117.90	$118.71	$11.87	14,540
2019-01-25	$119.86	$119.86	$119.66	$119.66	$11.97	10,970
2019-01-24	$118.58	$118.58	$118.18	$118.54	$11.85	38,710
2019-01-23	$118.33	$118.33	$117.89	$118.28	$11.83	21,840
2019-01-22	$119.58	$119.58	$117.37	$118.30	$11.83	38,350
2019-01-18	$119.34	$120.33	$119.34	$119.88	$11.99	12,270
2019-01-17	$117.84	$118.88	$117.73	$118.43	$11.84	25,200
2019-01-16	$117.47	$117.67	$117.07	$117.07	$11.71	30,180
2019-01-15	$117.00	$117.67	$117.00	$117.67	$11.77	43,710
2019-01-14	$115.87	$116.80	$115.87	$116.60	$11.66	55,530
2019-01-11	$116.70	$117.17	$116.70	$117.17	$11.72	13,360
2019-01-10	$115.95	$117.32	$115.95	$117.32	$11.73	28,350
2019-01-09	$116.59	$116.84	$116.26	$116.44	$11.64	84,620
2019-01-08	$115.67	$116.34	$115.16	$116.23	$11.62	44,220
2019-01-07	$114.27	$115.15	$113.75	$114.87	$11.49	23,400
2019-01-04	$110.25	$114.23	$110.25	$114.02	$11.40	123,000
2019-01-03	$111.37	$112.04	$110.25	$110.25	$11.03	46,310
2019-01-02	$111.92	$113.25	$111.75	$112.86	$11.29	30,660
2018-12-31	$112.42	$114.10	$111.15	$112.41	$11.24	301,960
2018-12-28	$113.22	$113.88	$111.90	$112.12	$11.21	229,910
2018-12-27	$109.55	$112.51	$106.27	$112.51	$11.25	1,069,640
2018-12-26	$107.70	$111.28	$106.78	$111.28	$11.13	273,230
2018-12-24	$108.01	$108.48	$106.83	$106.83	$10.68	69,190
2018-12-21	$111.67	$113.00	$109.17	$109.35	$10.94	117,340
2018-12-20	$112.58	$117.61	$110.79	$111.40	$11.14	68,920
2018-12-19	$115.50	$116.50	$113.07	$113.80	$11.38	66,000
2018-12-18	$116.87	$116.87	$114.82	$115.64	$11.56	48,510
2018-12-17	$116.78	$117.97	$115.60	$115.70	$11.57	73,240
2018-12-14	$119.96	$119.96	$118.18	$119.36	$11.94	32,170
2018-12-13	$121.44	$121.44	$120.71	$120.78	$12.08	811,860
2018-12-12	$121.06	$121.86	$120.66	$120.66	$12.07	24,040
2018-12-11	$120.85	$120.85	$119.78	$119.83	$11.98	10,870
2018-12-10	$119.25	$119.55	$117.00	$119.55	$11.96	43,120
2018-12-07	$121.25	$121.30	$118.45	$118.67	$11.87	43,050
2018-12-06	$120.40	$121.34	$118.50	$121.26	$12.13	57,230
2018-12-04	$124.37	$124.37	$121.13	$121.13	$12.11	93,560
2018-12-03	$123.88	$124.53	$123.88	$124.45	$12.45	1,899,940
2018-11-30	$122.90	$123.55	$122.66	$123.38	$12.34	72,140
2018-11-29	$122.58	$123.36	$122.26	$123.11	$12.31	47,710
2018-11-28	$120.72	$122.40	$120.50	$122.24	$12.22	97,350
2018-11-27	$118.44	$119.76	$118.44	$119.76	$11.98	29,050
2018-11-26	$119.12	$119.40	$118.72	$119.30	$11.93	31,690
2018-11-23	$118.29	$118.29	$118.29	$118.29	$11.83	4,530
2018-11-21	$118.78	$118.78	$118.72	$118.73	$11.87	10,860
2018-11-20	$118.19	$119.14	$118.07	$118.39	$11.84	47,470
2018-11-19	$122.80	$122.80	$119.75	$119.75	$11.98	55,500
2018-11-16	$121.24	$122.78	$121.24	$122.72	$12.27	52,990
2018-11-15	$120.75	$121.94	$120.72	$121.61	$12.16	26,030
2018-11-14	$122.11	$122.22	$121.17	$121.38	$12.14	20,850
2018-11-13	$122.89	$122.89	$121.68	$121.80	$12.18	27,530
2018-11-12	$122.88	$122.88	$122.00	$122.00	$12.20	43,460
2018-11-09	$124.99	$124.99	$124.30	$124.42	$12.44	16,010
2018-11-08	$125.38	$125.53	$125.04	$125.05	$12.51	19,410
2018-11-07	$124.71	$126.94	$124.36	$126.94	$12.69	53,060
2018-11-06	$122.19	$123.09	$122.19	$123.09	$12.31	44,060
2018-11-05	$122.24	$122.63	$121.93	$122.37	$12.24	24,110
2018-11-02	$123.07	$123.07	$121.99	$122.04	$12.20	13,140
2018-11-01	$122.41	$122.99	$122.07	$122.99	$12.30	25,460
2018-10-31	$120.82	$123.11	$120.82	$122.21	$12.22	25,440
2018-10-30	$119.22	$119.51	$118.22	$118.29	$11.83	25,930
2018-10-29	$121.75	$122.25	$116.57	$116.57	$11.66	65,690
2018-10-26	$119.30	$120.70	$118.62	$120.70	$12.07	54,000
2018-10-25	$120.28	$122.14	$119.86	$122.14	$12.21	40,050
2018-10-24	$121.84	$122.77	$119.00	$119.00	$11.90	38,090
2018-10-23	$123.75	$124.39	$121.92	$124.39	$12.44	48,180
2018-10-22	$125.16	$125.27	$124.42	$124.42	$12.44	18,270
2018-10-19	$125.35	$125.84	$125.06	$125.07	$12.51	16,110
2018-10-18	$126.01	$126.01	$125.23	$125.23	$12.52	18,020
2018-10-17	$126.63	$128.61	$126.63	$127.49	$12.75	48,370
2018-10-16	$125.42	$127.29	$125.42	$127.26	$12.73	55,210
2018-10-15	$125.34	$125.34	$124.68	$124.93	$12.49	38,750
2018-10-12	$132.99	$132.99	$124.02	$125.66	$12.57	70,380
2018-10-11	$124.71	$124.83	$122.95	$123.61	$12.36	35,560
2018-10-10	$129.35	$129.35	$126.35	$126.69	$12.67	55,190
2018-10-09	$130.38	$130.75	$129.88	$129.97	$13.00	95,310
2018-10-08	$129.39	$130.33	$129.28	$130.23	$13.02	20,560
2018-10-05	$131.62	$131.75	$130.14	$130.68	$13.07	61,320
2018-10-04	$132.68	$132.68	$130.98	$131.75	$13.18	636,960
2018-10-03	$133.48	$133.81	$133.10	$133.10	$13.31	29,430
2018-10-02	$132.80	$133.45	$132.80	$132.88	$13.29	178,500
2018-10-01	$147.62	$162.38	$132.34	$133.09	$13.31	449,760
2018-09-28	$132.48	$132.87	$132.40	$132.67	$13.27	75,770
2018-09-27	$132.62	$132.87	$132.61	$132.61	$13.26	31,120
2018-09-26	$132.25	$132.82	$132.00	$132.00	$13.20	27,250
2018-09-25	$132.20	$132.25	$131.99	$131.99	$13.20	24,080
2018-09-24	$131.99	$132.19	$131.78	$132.18	$13.22	36,980
2018-09-21	$133.20	$133.20	$132.74	$132.78	$13.28	77,680
2018-09-20	$132.40	$132.74	$132.27	$132.72	$13.27	25,540
2018-09-19	$131.97	$131.97	$131.68	$131.76	$13.18	18,390
2018-09-18	$131.23	$132.11	$131.23	$132.11	$13.21	58,080
2018-09-17	$132.14	$132.14	$130.85	$130.85	$13.09	49,010
2018-09-14	$131.85	$131.85	$131.52	$131.52	$13.15	8,740
2018-09-13	$131.75	$131.75	$131.50	$131.74	$13.17	37,230
2018-09-12	$130.18	$130.78	$130.18	$130.74	$13.07	34,750
2018-09-11	$130.72	$130.72	$130.72	$130.72	$13.07	5,980
2018-09-10	$130.37	$130.44	$130.02	$130.02	$13.00	27,040
2018-09-07	$129.67	$130.11	$129.60	$129.60	$12.96	11,280
2018-09-06	$130.46	$130.46	$129.67	$129.67	$12.97	14,580
2018-09-05	$130.14	$130.14	$130.13	$130.13	$13.01	8,350
2018-09-04	$130.22	$130.64	$130.22	$130.64	$13.06	12,030
2018-08-31	$131.00	$131.00	$130.68	$130.68	$13.07	24,720
2018-08-30	$131.09	$131.10	$131.07	$131.07	$13.11	8,130
2018-08-29	$130.70	$131.34	$130.57	$131.26	$13.13	27,270
2018-08-28	$130.52	$131.33	$130.33	$130.40	$13.04	13,940
2018-08-27	$130.00	$130.37	$130.00	$130.37	$13.04	25,310
2018-08-24	$129.09	$129.29	$128.80	$129.20	$12.92	30,090
2018-08-23	$128.64	$128.64	$128.38	$128.42	$12.84	20,350
2018-08-22	$128.55	$128.55	$128.42	$128.42	$12.84	4,970
2018-08-21	$128.72	$129.04	$128.23	$128.23	$12.82	14,470
2018-08-20	$128.24	$128.24	$128.12	$128.12	$12.81	12,210
2018-08-17	$127.64	$127.72	$127.33	$127.72	$12.77	47,110
2018-08-16	$127.50	$127.50	$127.48	$127.50	$12.75	34,020
2018-08-15	$125.77	$126.15	$125.50	$125.81	$12.58	37,670
2018-08-14	$126.61	$127.37	$126.61	$127.19	$12.72	60,090
2018-08-13	$126.95	$126.95	$126.43	$126.83	$12.68	10,640
2018-08-10	$126.58	$127.23	$126.58	$126.60	$12.66	18,640
2018-08-09	$127.83	$127.94	$127.63	$127.63	$12.76	34,670
2018-08-08	$127.65	$127.65	$127.65	$127.65	$12.77	17,830
2018-08-07	$127.65	$127.65	$127.65	$127.65	$12.77	21,000
2018-08-06	$127.17	$127.17	$127.06	$127.06	$12.71	33,990
2018-08-03	$126.12	$126.12	$126.12	$126.12	$12.61	4,950
2018-08-02	$125.27	$125.85	$125.27	$125.76	$12.58	17,000
2018-08-01	$125.55	$125.55	$125.20	$125.20	$12.52	25,690
2018-07-31	$124.85	$125.74	$124.85	$125.74	$12.57	10,840
2018-07-30	$125.21	$125.21	$124.36	$124.45	$12.45	14,860
2018-07-27	$125.99	$125.99	$125.99	$125.99	$12.60	8,690
2018-07-26	$126.24	$126.34	$125.91	$126.01	$12.60	46,350
2018-07-25	$125.42	$126.35	$125.15	$126.35	$12.64	23,510
2018-07-24	$125.34	$125.37	$125.31	$125.37	$12.54	13,310
2018-07-23	$124.38	$124.75	$124.38	$124.75	$12.48	4,700
2018-07-20	$124.75	$124.90	$124.75	$124.79	$12.48	11,000
2018-07-19	$124.84	$125.00	$124.65	$125.00	$12.50	16,360
2018-07-18	$125.45	$125.45	$124.64	$125.11	$12.51	20,290
2018-07-17	$125.10	$125.10	$125.05	$125.05	$12.51	4,930
2018-07-16	$124.77	$124.77	$124.18	$124.22	$12.42	19,290
2018-07-13	$124.79	$124.90	$124.68	$124.68	$12.47	18,410
2018-07-12	$122.88	$124.33	$122.88	$124.33	$12.43	9,210
2018-07-11	$123.25	$123.38	$123.25	$123.26	$12.33	47,310
2018-07-10	$123.87	$123.97	$123.54	$123.83	$12.38	38,710
2018-07-09	$122.40	$123.37	$122.40	$123.37	$12.34	8,810
2018-07-06	$121.14	$122.37	$121.14	$122.33	$12.23	24,490
2018-07-05	$120.22	$120.73	$120.08	$120.67	$12.07	176,080
2018-07-03	$120.96	$121.03	$120.07	$120.07	$12.01	21,200
2018-07-02	$119.70	$120.44	$119.70	$120.13	$12.01	23,730
2018-06-29	$120.87	$121.04	$120.70	$120.83	$12.08	37,680
2018-06-28	$118.99	$120.35	$118.99	$120.35	$12.04	16,530
2018-06-27	$121.47	$121.47	$119.78	$119.85	$11.99	11,480
2018-06-26	$120.04	$120.94	$120.04	$120.94	$12.09	29,210
2018-06-25	$121.50	$121.50	$119.93	$120.16	$12.02	38,580
2018-06-22	$122.99	$122.99	$122.46	$122.58	$12.26	9,810
2018-06-21	$122.86	$122.86	$122.26	$122.45	$12.25	13,010
2018-06-20	$123.01	$123.54	$123.01	$123.15	$12.32	24,130
2018-06-19	$122.31	$122.88	$122.25	$122.77	$12.28	23,740
2018-06-18	$123.69	$123.69	$123.10	$123.59	$12.36	13,290
2018-06-15	$124.08	$124.08	$123.35	$123.65	$12.37	22,840
2018-06-14	$124.18	$124.18	$124.02	$124.04	$12.40	21,140
2018-06-13	$124.33	$124.33	$124.20	$124.20	$12.42	15,960
2018-06-12	$123.67	$123.96	$123.67	$123.87	$12.39	21,670
2018-06-11	$123.66	$123.90	$123.52	$123.90	$12.39	23,770
2018-06-08	$123.08	$123.20	$123.00	$123.20	$12.32	7,900
2018-06-07	$123.31	$123.31	$122.88	$122.88	$12.29	7,680
2018-06-06	$122.22	$122.93	$122.22	$122.93	$12.29	15,850
2018-06-05	$121.88	$121.88	$121.87	$121.87	$12.19	29,570
2018-06-04	$120.18	$121.58	$120.18	$121.58	$12.16	25,630
2018-06-01	$115.15	$121.18	$115.15	$121.18	$12.12	36,530
2018-05-31	$120.43	$120.43	$120.07	$120.07	$12.01	15,200
2018-05-30	$120.01	$120.01	$120.01	$120.01	$12.00	4,450
2018-05-29	$120.71	$120.71	$119.48	$119.71	$11.97	23,590
2018-05-25	$121.15	$121.15	$120.95	$121.07	$12.11	7,060
2018-05-24	$120.38	$120.85	$120.38	$120.85	$12.09	10,880
2018-05-23	$120.38	$121.69	$120.38	$121.69	$12.17	14,740
2018-05-22	$120.76	$121.22	$120.63	$120.71	$12.07	28,480
2018-05-21	$120.08	$120.08	$120.08	$120.08	$12.01	400
2018-05-18	$119.88	$120.13	$119.88	$120.08	$12.01	15,810
2018-05-17	$120.20	$120.38	$119.66	$119.66	$11.97	28,500
2018-05-16	$120.22	$120.28	$120.00	$120.00	$12.00	24,340
2018-05-15	$119.11	$119.39	$119.00	$119.04	$11.90	11,710
2018-05-14	$120.59	$120.76	$120.41	$120.41	$12.04	10,800
2018-05-11	$120.00	$120.15	$119.74	$119.78	$11.98	36,640
2018-05-10	$118.94	$119.63	$118.94	$119.49	$11.95	18,830
2018-05-09	$117.55	$118.68	$117.50	$118.52	$11.85	15,160
2018-05-08	$117.46	$117.48	$117.39	$117.39	$11.74	14,360
2018-05-07	$118.00	$118.00	$117.74	$117.74	$11.77	22,020
2018-05-04	$115.91	$117.25	$115.91	$117.25	$11.73	22,550
2018-05-03	$114.10	$114.83	$114.10	$114.60	$11.46	13,960
2018-05-02	$116.35	$116.35	$116.35	$116.35	$11.64	1,930
2018-05-01	$116.36	$116.41	$115.52	$116.35	$11.64	21,390
2018-04-30	$117.16	$117.16	$116.89	$116.89	$11.69	8,290
2018-04-27	$118.18	$118.18	$117.58	$117.65	$11.77	22,570
2018-04-26	$116.41	$117.60	$116.41	$117.60	$11.76	17,380
2018-04-25	$115.91	$116.04	$115.91	$115.96	$11.60	10,530
2018-04-24	$115.67	$115.67	$115.31	$115.31	$11.53	6,560
2018-04-23	$118.57	$118.62	$117.88	$118.12	$11.81	95,820
2018-04-20	$118.94	$118.94	$117.77	$117.77	$11.78	13,770
2018-04-19	$118.83	$119.07	$118.61	$119.06	$11.91	51,080
2018-04-18	$119.91	$120.00	$119.91	$120.00	$12.00	3,940
2018-04-17	$118.08	$119.65	$118.08	$119.39	$11.94	28,670
2018-04-16	$118.08	$118.08	$118.08	$118.08	$11.81	11,910
2018-04-13	$118.21	$118.21	$116.61	$116.61	$11.66	15,150
2018-04-12	$117.28	$117.29	$116.97	$117.29	$11.73	10,950
2018-04-11	$116.39	$116.47	$115.97	$116.08	$11.61	51,710
2018-04-10	$116.19	$116.99	$116.19	$116.90	$11.69	69,920
2018-04-09	$115.70	$116.30	$115.70	$115.80	$11.58	10,340
2018-04-06	$116.82	$116.82	$114.00	$114.40	$11.44	25,580
2018-04-05	$117.73	$117.73	$117.05	$117.17	$11.72	18,610
2018-04-04	$113.74	$116.70	$113.74	$116.70	$11.67	19,010
2018-04-03	$113.70	$115.00	$113.46	$114.81	$11.48	32,680
2018-04-02	$116.58	$116.58	$112.70	$113.30	$11.33	135,500
2018-03-29	$115.35	$116.85	$115.35	$116.85	$11.69	39,780
2018-03-28	$114.89	$115.69	$112.17	$114.94	$11.49	67,660
2018-03-27	$116.88	$116.88	$114.77	$114.77	$11.48	18,100
2018-03-26	$115.31	$116.86	$115.10	$116.86	$11.69	63,840
2018-03-23	$116.71	$116.71	$114.11	$114.11	$11.41	93,820
2018-03-22	$117.46	$117.46	$116.92	$116.92	$11.69	7,710
2018-03-21	$119.35	$119.60	$119.18	$119.38	$11.94	37,040
2018-03-20	$119.34	$119.61	$119.25	$119.45	$11.95	11,570
2018-03-19	$120.64	$120.69	$119.04	$119.34	$11.93	30,200
2018-03-16	$121.62	$121.75	$121.42	$121.46	$12.15	11,500
2018-03-15	$121.65	$122.05	$121.28	$121.28	$12.13	67,890
2018-03-14	$121.64	$121.78	$121.47	$121.47	$12.15	29,450
2018-03-13	$122.76	$123.47	$121.98	$121.98	$12.20	28,890
2018-03-12	$122.41	$123.01	$122.41	$122.72	$12.27	20,200
2018-03-09	$121.11	$122.21	$121.11	$122.21	$12.22	29,720
2018-03-08	$120.14	$120.81	$120.14	$120.48	$12.05	38,110
2018-03-07	$120.07	$120.22	$119.50	$120.22	$12.02	10,380
2018-03-06	$120.15	$120.49	$119.67	$120.49	$12.05	63,090
2018-03-05	$118.40	$120.26	$118.40	$120.26	$12.03	19,060
2018-03-02	$117.17	$119.16	$117.13	$119.13	$11.91	77,140
2018-03-01	$119.98	$119.98	$117.59	$118.51	$11.85	11,220
2018-02-28	$121.99	$122.00	$121.01	$121.01	$12.10	24,030
2018-02-27	$122.58	$122.64	$122.00	$122.00	$12.20	9,130
2018-02-26	$121.94	$122.97	$121.94	$122.97	$12.30	29,140
2018-02-23	$120.75	$120.75	$120.46	$120.60	$12.06	16,370
2018-02-22	$120.55	$120.55	$119.53	$119.53	$11.95	29,750
2018-02-21	$120.40	$121.00	$120.40	$120.95	$12.10	133,270
2018-02-20	$120.50	$120.75	$119.75	$119.75	$11.98	283,840
2018-02-16	$119.99	$121.25	$119.99	$120.80	$12.08	36,490
2018-02-15	$119.90	$120.20	$119.90	$120.20	$12.02	45,380
2018-02-14	$118.05	$118.78	$118.00	$118.78	$11.88	104,220
2018-02-13	$116.37	$117.18	$116.37	$117.18	$11.72	49,370
2018-02-12	$115.71	$117.35	$115.57	$117.00	$11.70	155,580
2018-02-09	$114.49	$115.09	$111.66	$115.09	$11.51	88,170
2018-02-08	$116.86	$116.86	$114.44	$114.44	$11.44	839,260
2018-02-07	$117.34	$119.52	$117.34	$119.16	$11.92	31,990
2018-02-06	$113.00	$118.40	$113.00	$118.20	$11.82	68,110
2018-02-05	$120.03	$121.67	$116.00	$116.34	$11.63	243,880
2018-02-02	$122.92	$122.92	$121.48	$121.48	$12.15	54,290
2018-02-01	$123.87	$124.16	$123.41	$123.41	$12.34	23,870
2018-01-31	$124.73	$124.73	$123.60	$123.81	$12.38	13,610
2018-01-30	$124.00	$124.46	$123.81	$124.38	$12.44	51,550
2018-01-29	$126.05	$126.10	$125.73	$126.03	$12.60	28,010
2018-01-26	$125.25	$125.85	$125.15	$125.85	$12.59	47,720
2018-01-25	$124.22	$124.66	$123.93	$124.34	$12.43	101,160
2018-01-24	$124.33	$124.63	$123.75	$124.18	$12.42	28,400
2018-01-23	$124.07	$124.34	$124.07	$124.33	$12.43	59,020
2018-01-22	$122.70	$123.63	$122.70	$123.63	$12.36	36,360
2018-01-19	$122.89	$123.08	$122.62	$123.02	$12.30	37,780
2018-01-18	$122.65	$122.66	$122.50	$122.66	$12.27	7,250
2018-01-17	$122.06	$122.76	$122.01	$122.76	$12.28	21,720
2018-01-16	$122.90	$122.91	$121.63	$121.76	$12.18	64,480
2018-01-12	$121.27	$122.06	$121.27	$122.04	$12.20	27,390
2018-01-11	$120.23	$120.86	$120.23	$120.83	$12.08	20,570
2018-01-10	$119.96	$119.96	$119.68	$119.89	$11.99	40,820
2018-01-09	$119.97	$120.34	$119.97	$120.23	$12.02	54,530
2018-01-08	$119.12	$119.62	$118.69	$119.55	$11.96	47,730
2018-01-05	$118.48	$119.20	$118.48	$119.20	$11.92	16,520
2018-01-04	$118.55	$118.55	$118.35	$118.39	$11.84	35,820
2018-01-03	$117.58	$118.01	$117.43	$118.01	$11.80	29,300
2018-01-02	$116.60	$117.23	$116.60	$117.23	$11.72	28,730
2017-12-29	$116.64	$116.92	$116.50	$116.50	$11.65	19,720
2017-12-28	$116.82	$116.82	$116.69	$116.69	$11.67	12,210
2017-12-27	$116.83	$116.84	$116.55	$116.62	$11.66	17,320
2017-12-26	$116.58	$116.69	$116.58	$116.64	$11.66	11,060
2017-12-22	$116.82	$116.82	$116.53	$116.75	$11.68	77,870
2017-12-21	$117.02	$117.25	$117.01	$117.01	$11.70	34,520
2017-12-20	$116.72	$116.94	$116.72	$116.80	$11.68	24,190
2017-12-19	$117.31	$117.37	$116.97	$117.04	$11.70	29,490
2017-12-18	$117.45	$117.49	$117.32	$117.32	$11.73	12,500
2017-12-15	$116.44	$116.72	$116.44	$116.72	$11.67	19,620
2017-12-14	$116.45	$116.45	$116.10	$116.10	$11.61	14,280
2017-12-13	$116.08	$116.24	$115.91	$116.10	$11.61	52,300
2017-12-12	$115.97	$115.97	$115.60	$115.85	$11.59	38,080
2017-12-11	$115.32	$115.47	$115.30	$115.47	$11.55	35,260
2017-12-08	$114.85	$115.10	$114.85	$115.09	$11.51	11,250
2017-12-07	$114.63	$114.72	$114.63	$114.68	$11.47	16,760
2017-12-06	$114.14	$114.34	$114.14	$114.26	$11.43	15,850
2017-12-05	$114.86	$115.14	$114.86	$114.96	$11.50	8,110
2017-12-04	$115.98	$116.05	$115.50	$115.55	$11.56	77,840
2017-12-01	$114.63	$114.63	$114.63	$114.63	$11.46	47,750
2017-11-30	$115.19	$115.50	$114.86	$115.50	$11.55	12,550
2017-11-29	$113.94	$114.60	$113.94	$114.33	$11.43	52,280
2017-11-28	$113.96	$114.44	$113.96	$114.44	$11.44	7,740
2017-11-27	$113.57	$113.62	$113.50	$113.62	$11.36	13,370
2017-11-24	$113.20	$113.20	$113.20	$113.20	$11.32	250,540
2017-11-22	$112.97	$113.25	$112.97	$113.20	$11.32	30,020
2017-11-21	$112.70	$113.19	$112.70	$113.13	$11.31	16,470
2017-11-20	$112.22	$112.32	$112.16	$112.21	$11.22	34,370
2017-11-17	$112.22	$112.26	$112.08	$112.13	$11.21	12,860
2017-11-16	$111.61	$112.47	$111.61	$112.36	$11.24	59,180
2017-11-15	$110.86	$111.04	$110.86	$111.00	$11.10	8,870
2017-11-14	$111.68	$111.83	$111.48	$111.71	$11.17	59,680
2017-11-13	$111.70	$112.02	$111.70	$112.02	$11.20	8,100
2017-11-10	$111.70	$112.00	$111.70	$112.00	$11.20	13,960
2017-11-09	$112.20	$112.20	$111.91	$111.97	$11.20	16,570
2017-11-08	$112.26	$112.47	$112.20	$112.47	$11.25	9,890
2017-11-07	$112.59	$112.59	$112.20	$112.20	$11.22	29,730
2017-11-06	$112.38	$112.38	$112.37	$112.37	$11.24	14,230
2017-11-03	$112.00	$112.19	$111.67	$112.12	$11.21	30,620
2017-11-02	$111.98	$111.98	$111.33	$111.63	$11.16	46,360
2017-11-01	$112.10	$112.15	$111.92	$111.92	$11.19	23,410
2017-10-31	$112.22	$112.22	$111.83	$111.89	$11.19	84,020
2017-10-30	$112.09	$112.09	$111.76	$111.76	$11.18	11,310
2017-10-27	$112.25	$112.40	$112.25	$112.26	$11.23	8,040
2017-10-26	$111.65	$111.65	$111.08	$111.15	$11.12	15,270
2017-10-25	$110.94	$111.31	$110.76	$111.26	$11.13	25,600
2017-10-24	$111.77	$111.96	$111.77	$111.79	$11.18	16,990
2017-10-23	$112.12	$112.12	$111.91	$111.91	$11.19	13,320
2017-10-20	$111.99	$112.26	$111.99	$112.12	$11.21	15,540
2017-10-19	$110.89	$111.37	$110.82	$111.32	$11.13	28,140
2017-10-18	$111.41	$111.67	$111.41	$111.67	$11.17	14,860
2017-10-17	$111.20	$111.37	$111.20	$111.29	$11.13	21,990
2017-10-16	$111.34	$111.34	$110.94	$111.09	$11.11	19,010
2017-10-13	$111.08	$111.08	$111.05	$111.06	$11.11	8,350
2017-10-12	$110.80	$111.13	$110.80	$110.96	$11.10	23,940
2017-10-11	$110.84	$110.97	$110.84	$110.97	$11.10	19,090
2017-10-10	$111.16	$111.16	$110.61	$110.83	$11.08	12,870
2017-10-09	$111.25	$111.28	$110.83	$110.83	$11.08	60,470
2017-10-06	$110.95	$111.08	$110.95	$111.06	$11.11	28,880
2017-10-05	$110.73	$110.97	$110.67	$110.97	$11.10	9,290
2017-10-04	$110.32	$110.57	$110.32	$110.53	$11.05	17,200
2017-10-03	$110.13	$110.26	$110.05	$110.25	$11.03	39,690
2017-10-02	$110.19	$110.19	$109.95	$110.04	$11.00	19,240
2017-09-29	$109.38	$109.72	$109.38	$109.64	$10.96	8,060
2017-09-28	$109.30	$109.36	$109.25	$109.25	$10.93	20,040
2017-09-27	$109.25	$109.36	$108.81	$109.28	$10.93	40,300
2017-09-26	$109.35	$109.35	$108.94	$109.11	$10.91	10,870
2017-09-25	$109.33	$109.36	$108.72	$108.83	$10.88	29,260
2017-09-22	$109.24	$109.24	$109.04	$109.10	$10.91	31,410
2017-09-21	$109.60	$109.60	$109.24	$109.36	$10.94	33,450
2017-09-20	$110.00	$110.10	$109.28	$109.64	$10.96	199,420
2017-09-19	$110.29	$110.29	$109.98	$110.07	$11.01	26,080
2017-09-18	$110.20	$110.56	$109.97	$110.28	$11.03	33,250
2017-09-15	$110.24	$110.44	$110.20	$110.23	$11.02	18,770
2017-09-14	$110.31	$110.43	$110.15	$110.33	$11.03	107,320
2017-09-13	$110.40	$110.65	$110.40	$110.50	$11.05	86,070
2017-09-12	$110.40	$110.42	$110.23	$110.41	$11.04	111,940
2017-09-11	$111.07	$111.07	$109.92	$110.21	$11.02	89,280
2017-09-08	$109.63	$109.63	$109.63	$109.63	$10.96	1,450
2017-09-07	$109.61	$109.72	$109.49	$109.63	$10.96	43,810
2017-09-06	$109.57	$109.57	$109.07	$109.51	$10.95	15,390
2017-09-05	$109.24	$109.24	$108.64	$108.96	$10.90	19,080
2017-09-01	$110.01	$110.01	$109.80	$109.90	$10.99	22,530
2017-08-31	$109.30	$109.60	$109.30	$109.60	$10.96	43,680
2017-08-30	$108.36	$108.68	$108.36	$108.64	$10.86	14,930
2017-08-29	$107.53	$107.98	$107.48	$107.95	$10.79	16,180
2017-08-28	$107.70	$107.85	$107.68	$107.75	$10.78	52,570
2017-08-25	$107.86	$107.86	$107.64	$107.70	$10.77	11,560
2017-08-24	$107.15	$107.51	$107.15	$107.42	$10.74	8,670
2017-08-23	$107.69	$107.71	$107.47	$107.67	$10.77	27,240
2017-08-22	$107.15	$108.24	$107.15	$108.24	$10.82	30,360
2017-08-21	$106.78	$107.01	$106.78	$106.94	$10.69	26,680
2017-08-18	$106.71	$107.26	$106.71	$107.05	$10.71	38,190
2017-08-17	$108.46	$108.46	$107.30	$107.30	$10.73	24,800
2017-08-16	$108.86	$109.12	$108.69	$108.80	$10.88	28,000
2017-08-15	$109.31	$109.31	$108.57	$108.66	$10.87	28,120
2017-08-14	$108.55	$108.88	$108.55	$108.88	$10.89	60,300
2017-08-11	$107.59	$107.87	$107.59	$107.60	$10.76	19,030
2017-08-10	$108.00	$108.08	$107.24	$107.27	$10.73	36,470
2017-08-09	$108.85	$108.85	$108.80	$108.80	$10.88	9,080
2017-08-08	$109.12	$109.65	$108.93	$108.94	$10.89	32,400
2017-08-07	$109.19	$109.30	$109.04	$109.30	$10.93	30,660
2017-08-04	$109.07	$109.07	$109.07	$109.07	$10.91	7,220
2017-08-03	$109.17	$109.17	$109.02	$109.02	$10.90	11,550
2017-08-02	$108.81	$109.12	$108.62	$109.00	$10.90	26,700
2017-08-01	$109.05	$109.24	$109.02	$109.12	$10.91	34,880
2017-07-31	$109.12	$109.18	$108.86	$109.11	$10.91	23,620
2017-07-28	$108.94	$109.08	$108.78	$109.06	$10.91	9,600
2017-07-27	$109.59	$109.86	$108.74	$109.17	$10.92	36,950
2017-07-26	$109.35	$109.40	$109.25	$109.28	$10.93	45,710
2017-07-25	$109.75	$109.75	$109.23	$109.34	$10.93	27,460
2017-07-24	$109.43	$109.43	$109.12	$109.20	$10.92	145,230
2017-07-21	$109.00	$109.24	$109.00	$109.24	$10.92	31,540
2017-07-20	$109.08	$109.40	$109.08	$109.34	$10.93	48,440
2017-07-19	$108.87	$109.08	$108.87	$109.07	$10.91	27,640
2017-07-18	$108.35	$108.56	$108.09	$108.56	$10.86	74,890
2017-07-17	$108.29	$108.46	$108.24	$108.35	$10.84	30,890
2017-07-14	$107.94	$108.38	$107.94	$108.30	$10.83	33,990
2017-07-13	$107.66	$107.70	$107.51	$107.65	$10.77	95,250
2017-07-12	$107.45	$107.57	$107.42	$107.50	$10.75	46,480
2017-07-11	$106.79	$106.79	$106.48	$106.64	$10.66	26,410
2017-07-10	$107.25	$107.25	$106.63	$106.82	$10.68	75,480
2017-07-07	$106.43	$106.65	$106.38	$106.65	$10.67	11,620
2017-07-06	$107.03	$107.03	$106.03	$106.03	$10.60	13,190
2017-07-05	$106.81	$107.11	$106.60	$107.11	$10.71	69,410
2017-07-03	$107.75	$107.75	$107.04	$107.04	$10.70	10,860
2017-06-30	$107.00	$107.29	$106.98	$107.28	$10.73	16,570
2017-06-29	$107.20	$107.25	$106.38	$106.40	$10.64	20,490
2017-06-28	$107.69	$108.17	$107.36	$108.14	$10.81	35,320
2017-06-27	$108.14	$108.14	$107.29	$107.29	$10.73	28,720
2017-06-26	$108.69	$108.69	$108.40	$108.43	$10.84	16,830
2017-06-23	$108.02	$108.25	$108.00	$108.10	$10.81	10,870
2017-06-22	$108.10	$108.64	$108.10	$108.44	$10.84	24,560
2017-06-21	$108.13	$108.13	$107.96	$107.96	$10.80	13,320
2017-06-20	$107.94	$108.36	$107.69	$107.69	$10.77	78,600
2017-06-19	$107.99	$108.28	$107.83	$108.28	$10.83	26,610
2017-06-16	$107.41	$107.41	$107.01	$107.06	$10.71	32,960
2017-06-15	$107.30	$107.56	$107.16	$107.48	$10.75	32,930
2017-06-14	$107.87	$108.07	$107.87	$107.96	$10.80	17,410
2017-06-13	$107.58	$107.69	$107.54	$107.54	$10.75	13,090
2017-06-12	$107.60	$107.60	$106.80	$107.09	$10.71	35,060
2017-06-09	$108.06	$108.22	$107.20	$107.36	$10.74	92,740
2017-06-08	$108.08	$108.29	$107.96	$107.96	$10.80	73,030
2017-06-07	$108.48	$108.53	$108.34	$108.53	$10.85	27,220
2017-06-06	$108.35	$108.61	$108.34	$108.34	$10.83	29,750
2017-06-05	$120.00	$120.00	$108.72	$108.82	$10.88	144,790
2017-06-02	$108.74	$109.07	$108.74	$108.94	$10.89	111,920
2017-06-01	$107.79	$108.30	$107.73	$108.30	$10.83	40,950
2017-05-31	$107.85	$107.85	$107.07	$107.54	$10.75	42,280
2017-05-30	$107.37	$107.43	$107.19	$107.38	$10.74	78,810
2017-05-26	$107.27	$107.30	$107.15	$107.30	$10.73	65,570
2017-05-25	$106.61	$107.37	$106.61	$107.27	$10.73	191,490
2017-05-24	$106.15	$106.48	$106.15	$106.37	$10.64	70,240
2017-05-23	$106.27	$106.27	$106.05	$106.09	$10.61	152,600
2017-05-22	$116.03	$116.03	$105.43	$106.08	$10.61	56,070
2017-05-19	$105.15	$105.65	$105.11	$105.41	$10.54	48,570
2017-05-18	$104.64	$105.20	$104.50	$104.88	$10.49	36,480
2017-05-17	$105.81	$105.81	$104.48	$104.48	$10.45	62,390
2017-05-16	$106.09	$106.29	$105.98	$106.23	$10.62	47,650
2017-05-15	$106.31	$106.31	$106.26	$106.26	$10.63	8,410
2017-05-12	$106.11	$106.11	$105.86	$105.86	$10.59	9,610
2017-05-11	$105.55	$106.13	$105.55	$106.08	$10.61	37,980
2017-05-10	$106.07	$106.35	$106.07	$106.32	$10.63	40,850
2017-05-09	$106.16	$106.54	$106.16	$106.50	$10.65	30,490
2017-05-08	$106.27	$106.27	$106.16	$106.16	$10.62	29,610
2017-05-05	$105.95	$106.27	$105.87	$106.27	$10.63	27,470
2017-05-04	$105.62	$105.82	$105.62	$105.82	$10.58	49,540
2017-05-03	$105.75	$105.75	$105.52	$105.56	$10.56	21,290
2017-05-02	$105.98	$105.98	$105.67	$105.95	$10.60	41,160
2017-05-01	$105.97	$105.97	$105.67	$105.75	$10.58	69,230
2017-04-28	$105.89	$105.89	$105.46	$105.61	$10.56	18,830
2017-04-27	$105.69	$105.78	$105.51	$105.67	$10.57	32,960
2017-04-26	$105.58	$105.60	$105.35	$105.37	$10.54	45,250
2017-04-25	$105.11	$105.30	$105.11	$105.21	$10.52	25,120
2017-04-24	$104.55	$104.67	$104.29	$104.58	$10.46	39,030
2017-04-21	$103.53	$103.53	$103.28	$103.49	$10.35	32,820
2017-04-20	$103.02	$103.76	$102.98	$103.70	$10.37	39,730
2017-04-19	$103.05	$103.18	$102.55	$102.61	$10.26	41,860
2017-04-18	$102.60	$102.78	$102.34	$102.64	$10.26	40,890
2017-04-17	$102.45	$102.84	$102.37	$102.84	$10.28	23,970
2017-04-13	$102.69	$102.76	$102.14	$102.14	$10.21	62,910
2017-04-12	$102.88	$102.98	$102.58	$102.58	$10.26	51,570
2017-04-11	$103.03	$103.12	$102.56	$102.99	$10.30	91,340
2017-04-10	$103.53	$103.59	$103.21	$103.41	$10.34	18,970
2017-04-07	$103.39	$103.39	$103.15	$103.30	$10.33	27,780
2017-04-06	$102.95	$103.55	$102.95	$103.23	$10.32	52,840
2017-04-05	$104.00	$104.29	$103.66	$103.67	$10.37	219,570
2017-04-04	$103.33	$103.33	$103.13	$103.29	$10.33	38,540
2017-04-03	$103.77	$103.77	$102.95	$103.33	$10.33	47,330
2017-03-31	$103.78	$103.86	$103.53	$103.66	$10.37	73,840
2017-03-30	$103.65	$103.80	$103.54	$103.70	$10.37	151,260
2017-03-29	$102.93	$103.58	$102.93	$103.47	$10.35	88,300
2017-03-28	$102.68	$103.42	$102.68	$103.38	$10.34	33,860
2017-03-27	$101.65	$102.78	$101.65	$102.70	$10.27	36,040
2017-03-24	$103.07	$103.13	$102.35	$102.72	$10.27	73,560
2017-03-23	$102.60	$103.02	$102.46	$102.46	$10.25	47,730
2017-03-22	$102.08	$102.83	$102.08	$102.79	$10.28	71,370
2017-03-21	$104.10	$104.10	$102.43	$102.47	$10.25	24,900
2017-03-20	$104.12	$104.12	$103.70	$103.76	$10.38	41,040
2017-03-17	$103.93	$104.17	$103.83	$104.17	$10.42	64,760
2017-03-16	$104.33	$104.33	$103.70	$103.86	$10.39	53,460
2017-03-15	$103.77	$104.29	$103.60	$104.29	$10.43	24,160
2017-03-14	$103.66	$103.66	$103.14	$103.14	$10.31	16,540
2017-03-13	$103.47	$103.72	$103.42	$103.72	$10.37	28,200
2017-03-10	$103.22	$103.69	$103.22	$103.55	$10.36	49,810
2017-03-09	$103.20	$103.26	$102.79	$103.17	$10.32	59,540
2017-03-08	$103.30	$103.39	$103.04	$103.21	$10.32	29,930
2017-03-07	$103.10	$103.31	$102.94	$102.94	$10.29	41,340
2017-03-06	$103.34	$103.56	$102.97	$103.48	$10.35	46,030
2017-03-03	$103.70	$103.70	$103.22	$103.64	$10.36	38,860
2017-03-02	$104.25	$104.25	$103.42	$103.57	$10.36	33,170
2017-03-01	$103.65	$104.31	$103.65	$104.24	$10.42	48,390
2017-02-28	$103.13	$103.13	$102.68	$102.76	$10.28	29,140
2017-02-27	$102.93	$103.27	$102.91	$103.27	$10.33	31,650
2017-02-24	$102.42	$103.04	$102.28	$103.04	$10.30	120,990
2017-02-23	$103.25	$103.25	$102.36	$102.60	$10.26	92,000
2017-02-22	$102.96	$102.96	$102.60	$102.75	$10.28	55,780
2017-02-21	$102.70	$102.96	$102.41	$102.89	$10.29	182,570
2017-02-17	$102.11	$102.18	$101.85	$102.18	$10.22	48,590
2017-02-16	$101.84	$102.05	$101.50	$102.05	$10.21	26,370
2017-02-15	$101.45	$101.90	$101.45	$101.84	$10.18	14,960
2017-02-14	$101.00	$101.49	$100.89	$101.49	$10.15	43,540
2017-02-13	$100.89	$101.12	$100.89	$101.00	$10.10	17,530
2017-02-10	$100.42	$100.58	$100.33	$100.58	$10.06	21,650
2017-02-09	$99.86	$100.33	$99.86	$100.20	$10.02	28,920
2017-02-08	$99.00	$99.65	$99.00	$99.59	$9.96	126,780
2017-02-07	$99.64	$99.64	$99.32	$99.35	$9.94	58,860
2017-02-06	$99.11	$99.35	$99.08	$99.17	$9.92	37,260
2017-02-03	$99.85	$99.85	$99.08	$99.35	$9.94	51,480
2017-02-02	$98.62	$99.14	$98.51	$98.90	$9.89	55,340
2017-02-01	$99.29	$99.29	$98.62	$98.91	$9.89	53,650
2017-01-31	$99.30	$99.30	$98.55	$98.80	$9.88	25,080
2017-01-30	$99.51	$99.51	$98.81	$99.21	$9.92	35,550
2017-01-27	$99.70	$99.77	$99.48	$99.60	$9.96	54,740
2017-01-26	$99.90	$100.04	$99.72	$99.88	$9.99	30,830
2017-01-25	$99.98	$99.98	$99.69	$99.80	$9.98	32,590
2017-01-24	$98.68	$99.29	$98.63	$99.21	$9.92	66,940
2017-01-23	$98.35	$98.35	$98.00	$98.33	$9.83	30,180
2017-01-20	$98.65	$98.65	$98.24	$98.35	$9.83	27,060
2017-01-19	$98.08	$98.50	$98.07	$98.10	$9.81	24,190
2017-01-18	$98.27	$98.27	$97.96	$98.08	$9.81	42,870
2017-01-17	$98.14	$98.14	$97.84	$97.93	$9.79	11,560
2017-01-13	$97.88	$97.96	$97.81	$97.87	$9.79	16,950
2017-01-12	$97.60	$97.71	$97.15	$97.63	$9.76	32,420
2017-01-11	$97.56	$97.76	$97.39	$97.76	$9.78	59,000
2017-01-10	$97.49	$97.75	$97.33	$97.43	$9.74	18,090
2017-01-09	$97.41	$97.66	$97.41	$97.53	$9.75	24,040
2017-01-06	$97.41	$97.95	$97.41	$97.81	$9.78	20,540
2017-01-05	$97.45	$97.45	$97.02	$97.41	$9.74	34,840
2017-01-04	$97.12	$97.41	$97.12	$97.31	$9.73	20,030
2017-01-03	$96.87	$97.05	$96.46	$96.46	$9.65	54,210
2016-12-30	$96.79	$96.79	$95.87	$95.98	$9.60	23,360
2016-12-29	$96.82	$96.89	$96.68	$96.80	$9.68	21,310
2016-12-28	$97.30	$97.30	$96.70	$96.70	$9.67	14,410
2016-12-27	$97.47	$97.66	$97.47	$97.55	$9.76	39,650
2016-12-23	$97.20	$97.23	$97.20	$97.23	$9.72	4,000
2016-12-22	$97.29	$97.38	$97.24	$97.24	$9.72	6,680
2016-12-21	$97.95	$97.95	$97.61	$97.65	$9.77	87,080
2016-12-20	$97.77	$97.85	$97.57	$97.70	$9.77	70,050
2016-12-19	$97.34	$97.58	$97.34	$97.58	$9.76	21,750
2016-12-16	$97.18	$97.28	$96.87	$96.90	$9.69	83,580
2016-12-15	$97.50	$97.64	$97.04	$97.23	$9.72	44,390
2016-12-14	$97.77	$98.06	$97.29	$97.44	$9.74	29,200
2016-12-13	$97.75	$97.99	$97.51	$97.78	$9.78	92,690
2016-12-12	$97.44	$97.44	$96.93	$97.19	$9.72	37,400
2016-12-09	$97.27	$97.40	$97.00	$97.39	$9.74	38,340
2016-12-08	$97.27	$97.27	$96.68	$96.82	$9.68	36,680
2016-12-07	$95.42	$96.97	$95.25	$96.87	$9.69	39,260
2016-12-06	$94.94	$95.25	$94.91	$95.25	$9.53	41,090
2016-12-05	$94.99	$95.07	$94.80	$95.00	$9.50	14,200
2016-12-02	$94.61	$94.65	$94.40	$94.40	$9.44	21,460
2016-12-01	$95.30	$95.30	$94.34	$94.34	$9.43	76,220
2016-11-30	$94.92	$94.99	$94.56	$94.80	$9.48	44,730
2016-11-29	$94.08	$94.10	$94.08	$94.10	$9.41	2,050
2016-11-28	$94.64	$94.64	$94.25	$94.25	$9.43	59,470
2016-11-25	$95.08	$95.08	$94.55	$94.55	$9.46	23,970
2016-11-23	$89.91	$94.59	$89.91	$94.57	$9.46	21,000
2016-11-22	$94.23	$94.36	$94.00	$94.36	$9.44	35,230
2016-11-21	$100.98	$100.98	$93.53	$93.83	$9.38	40,030
2016-11-18	$93.00	$93.00	$92.77	$92.77	$9.28	32,000
2016-11-17	$92.85	$92.86	$92.74	$92.81	$9.28	11,840
2016-11-16	$92.50	$92.57	$92.50	$92.57	$9.26	15,350
2016-11-15	$91.74	$92.12	$91.74	$92.03	$9.20	15,360
2016-11-14	$92.00	$92.00	$91.44	$91.44	$9.14	18,270
2016-11-11	$91.22	$91.58	$91.22	$91.58	$9.16	17,330
2016-11-10	$91.79	$92.24	$91.55	$91.93	$9.19	42,530
2016-11-09	$88.71	$91.39	$88.71	$91.38	$9.14	37,220
2016-11-08	$89.48	$90.71	$89.48	$90.37	$9.04	16,200
2016-11-07	$89.42	$89.99	$89.32	$89.99	$9.00	27,120
2016-11-04	$87.97	$88.61	$87.97	$88.61	$8.86	14,170
2016-11-03	$88.44	$88.44	$88.44	$88.44	$8.84	1,200
2016-11-02	$88.80	$88.80	$88.30	$88.44	$8.84	26,140
2016-11-01	$89.25	$89.25	$88.69	$88.69	$8.87	13,110
2016-10-31	$90.29	$90.29	$89.57	$89.57	$8.96	20,880
2016-10-28	$90.00	$90.02	$89.82	$89.82	$8.98	13,610
2016-10-27	$90.92	$90.92	$90.43	$90.44	$9.04	6,970
2016-10-26	$90.10	$90.64	$90.10	$90.64	$9.06	2,280
2016-10-25	$90.95	$91.09	$90.58	$90.68	$9.07	20,650
2016-10-24	$91.09	$91.09	$90.72	$91.01	$9.10	14,100
2016-10-21	$91.07	$91.07	$90.58	$90.70	$9.07	16,760
2016-10-20	$91.29	$91.29	$90.67	$91.27	$9.13	30,670
2016-10-19	$90.87	$91.43	$90.87	$91.40	$9.14	44,350
2016-10-18	$91.62	$91.62	$90.79	$90.93	$9.09	56,580
2016-10-17	$90.41	$90.61	$90.36	$90.45	$9.05	41,890
2016-10-14	$91.30	$91.37	$90.72	$91.01	$9.10	26,180
2016-10-13	$90.23	$90.23	$90.00	$90.00	$9.00	6,300
2016-10-12	$91.12	$91.18	$90.90	$91.10	$9.11	15,180
2016-10-11	$92.53	$92.53	$90.90	$91.08	$9.11	32,410
2016-10-10	$92.65	$92.79	$92.58	$92.61	$9.26	11,990
2016-10-07	$92.33	$92.33	$92.33	$92.33	$9.23	550
2016-10-06	$91.95	$92.39	$91.95	$92.33	$9.23	16,300
2016-10-05	$91.84	$92.52	$91.84	$92.34	$9.23	24,240
2016-10-04	$92.37	$92.37	$91.70	$91.70	$9.17	6,320
2016-10-03	$92.46	$92.46	$91.96	$91.96	$9.20	31,300
2016-09-30	$92.27	$92.60	$91.91	$92.47	$9.25	115,110
2016-09-29	$91.66	$92.22	$91.66	$92.13	$9.21	19,250
2016-09-28	$90.65	$91.76	$90.65	$91.76	$9.18	10,570
2016-09-27	$90.01	$90.80	$90.00	$90.76	$9.08	98,000
2016-09-26	$90.80	$90.80	$90.28	$90.32	$9.03	39,200
2016-09-23	$91.02	$91.03	$90.92	$90.92	$9.09	91,720
2016-09-22	$91.61	$91.67	$91.59	$91.59	$9.16	13,020
2016-09-21	$90.35	$91.03	$90.13	$91.03	$9.10	20,750
2016-09-20	$90.54	$90.54	$89.90	$89.91	$8.99	28,250
2016-09-19	$90.47	$90.67	$90.09	$90.09	$9.01	15,600
2016-09-16	$89.91	$90.01	$89.65	$89.68	$8.97	12,810
2016-09-15	$89.78	$90.41	$89.78	$90.39	$9.04	6,380
2016-09-14	$89.74	$89.88	$89.22	$89.22	$8.92	28,110
2016-09-13	$89.64	$89.72	$89.57	$89.72	$8.97	9,950
2016-09-12	$89.11	$91.23	$89.11	$91.10	$9.11	71,450
2016-09-09	$92.16	$92.16	$90.00	$90.00	$9.00	56,400
2016-09-08	$92.43	$92.43	$92.26	$92.26	$9.23	42,150
2016-09-07	$91.98	$92.23	$91.95	$92.23	$9.22	7,920
2016-09-06	$91.39	$91.87	$91.39	$91.87	$9.19	7,500
2016-09-02	$91.00	$91.00	$91.00	$91.00	$9.10	990
2016-09-01	$91.06	$91.22	$91.00	$91.00	$9.10	61,640
2016-08-31	$91.32	$91.32	$90.72	$90.91	$9.09	33,890
2016-08-30	$92.04	$92.04	$91.50	$91.50	$9.15	35,530
2016-08-29	$91.91	$92.10	$91.91	$92.10	$9.21	5,360
2016-08-26	$92.08	$92.08	$91.15	$91.34	$9.13	16,390
2016-08-25	$91.46	$91.84	$91.46	$91.64	$9.16	31,100
2016-08-24	$91.92	$92.18	$91.72	$91.72	$9.17	79,220
2016-08-23	$92.34	$92.34	$92.18	$92.21	$9.22	51,160
2016-08-22	$91.67	$91.98	$91.66	$91.77	$9.18	25,850
2016-08-19	$91.92	$92.28	$91.92	$92.22	$9.22	21,140
2016-08-18	$91.95	$92.30	$91.95	$92.30	$9.23	4,740
2016-08-17	$92.09	$92.09	$91.36	$91.88	$9.19	28,460
2016-08-16	$91.59	$91.85	$91.57	$91.84	$9.18	28,410
2016-08-15	$91.99	$92.22	$91.99	$92.18	$9.22	15,710
2016-08-12	$91.86	$91.86	$91.52	$91.66	$9.17	86,520
2016-08-11	$91.10	$91.64	$91.10	$91.64	$9.16	27,370
2016-08-10	$91.07	$91.07	$91.07	$91.07	$9.11	0
2016-08-09	$91.21	$91.29	$90.96	$91.07	$9.11	41,260
2016-08-08	$91.02	$91.30	$91.02	$91.14	$9.11	35,110
2016-08-05	$90.47	$90.99	$90.47	$90.94	$9.09	38,020
2016-08-04	$89.84	$89.84	$89.84	$89.84	$8.98	1,000
2016-08-03	$90.04	$90.04	$89.43	$89.84	$8.98	36,850
2016-08-02	$89.28	$89.28	$89.24	$89.24	$8.92	7,320
2016-08-01	$90.14	$90.33	$90.09	$90.33	$9.03	11,070
2016-07-29	$89.85	$90.15	$89.85	$90.15	$9.01	21,200
2016-07-28	$90.05	$90.05	$90.05	$90.05	$9.01	4,160
2016-07-27	$90.01	$90.01	$89.90	$89.90	$8.99	3,500
2016-07-26	$89.80	$89.80	$89.58	$89.70	$8.97	5,260
2016-07-25	$89.41	$89.58	$89.40	$89.58	$8.96	12,030
2016-07-22	$89.70	$89.82	$89.32	$89.82	$8.98	11,460
2016-07-21	$89.80	$89.80	$89.38	$89.38	$8.94	19,260
2016-07-20	$89.77	$89.88	$89.56	$89.88	$8.99	5,280
2016-07-19	$89.16	$89.19	$89.12	$89.17	$8.92	9,850
2016-07-18	$89.75	$89.75	$89.20	$89.20	$8.92	4,400
2016-07-15	$89.04	$89.04	$89.04	$89.04	$8.90	2,100
2016-07-14	$89.39	$89.39	$89.17	$89.32	$8.93	10,440
2016-07-13	$88.68	$88.68	$88.68	$88.68	$8.87	1,000
2016-07-12	$88.79	$88.88	$88.60	$88.85	$8.88	12,880
2016-07-11	$88.45	$88.45	$88.19	$88.19	$8.82	9,190
2016-07-08	$87.68	$87.75	$87.61	$87.68	$8.77	15,520
2016-07-07	$86.11	$86.11	$86.11	$86.11	$8.61	4,040
2016-07-06	$85.67	$86.22	$85.41	$86.22	$8.62	41,970
2016-07-05	$85.84	$86.03	$85.67	$85.82	$8.58	25,260
2016-07-01	$86.02	$86.29	$86.02	$86.22	$8.62	47,120
2016-06-30	$84.76	$85.82	$84.76	$85.82	$8.58	26,190
2016-06-29	$84.11	$84.75	$83.97	$84.63	$8.46	48,120
2016-06-28	$82.92	$83.26	$82.63	$83.25	$8.32	11,970
2016-06-27	$82.44	$82.44	$81.77	$81.85	$8.19	66,560
2016-06-24	$79.01	$84.64	$79.01	$83.38	$8.34	82,270
2016-06-23	$85.30	$85.30	$85.30	$85.30	$8.53	1,440
2016-06-22	$85.30	$85.30	$85.30	$85.30	$8.53	4,900
2016-06-21	$85.18	$85.24	$85.18	$85.24	$8.52	24,760
2016-06-20	$85.35	$85.40	$85.20	$85.20	$8.52	13,550
2016-06-17	$84.69	$84.69	$84.59	$84.59	$8.46	4,490
2016-06-16	$84.60	$84.60	$84.60	$84.60	$8.46	1,200
2016-06-15	$85.23	$85.23	$84.87	$84.87	$8.49	20,460
2016-06-14	$84.64	$84.75	$84.64	$84.75	$8.48	4,910
2016-06-13	$85.41	$85.41	$85.41	$85.41	$8.54	1,020
2016-06-10	$85.75	$85.75	$85.41	$85.41	$8.54	23,810
2016-06-09	$85.90	$86.24	$85.90	$86.14	$8.61	16,570
2016-06-08	$86.01	$86.22	$85.89	$86.14	$8.61	19,620
2016-06-07	$85.52	$85.96	$85.52	$85.72	$8.57	61,350
2016-06-06	$85.63	$85.75	$85.59	$85.59	$8.56	22,510
2016-06-03	$84.92	$85.45	$84.92	$85.45	$8.55	41,930
2016-06-02	$85.02	$85.02	$84.86	$84.94	$8.49	15,290
2016-06-01	$86.12	$86.12	$84.91	$85.03	$8.50	17,840
2016-05-31	$84.74	$84.94	$84.71	$84.71	$8.47	19,050
2016-05-27	$84.71	$84.84	$84.71	$84.74	$8.47	12,760
2016-05-26	$84.49	$84.49	$84.49	$84.49	$8.45	3,050
2016-05-25	$84.42	$84.49	$84.42	$84.46	$8.45	14,930
2016-05-24	$83.87	$83.93	$83.87	$83.91	$8.39	3,090
2016-05-23	$83.00	$83.00	$83.00	$83.00	$8.30	5,040
2016-05-20	$82.66	$82.96	$82.66	$82.96	$8.30	5,830
2016-05-19	$82.33	$82.46	$82.33	$82.46	$8.25	40,330
2016-05-18	$82.72	$82.72	$82.63	$82.63	$8.26	8,360
2016-05-17	$83.50	$83.66	$83.50	$83.53	$8.35	13,460
2016-05-16	$83.17	$83.87	$83.17	$83.83	$8.38	20,460
2016-05-13	$83.71	$83.83	$83.09	$83.09	$8.31	27,380
2016-05-12	$84.30	$84.30	$83.52	$83.72	$8.37	7,390
2016-05-11	$84.24	$84.35	$83.89	$83.98	$8.40	13,770
2016-05-10	$84.13	$84.27	$84.13	$84.23	$8.42	11,240
2016-05-09	$83.70	$83.71	$83.57	$83.57	$8.36	5,430
2016-05-06	$82.92	$83.21	$82.92	$83.21	$8.32	7,440
2016-05-05	$82.51	$83.15	$82.51	$82.98	$8.30	12,850
2016-05-04	$82.80	$82.80	$82.80	$82.80	$8.28	1,800
2016-05-03	$83.37	$83.60	$83.36	$83.49	$8.35	11,380
2016-05-02	$83.82	$83.85	$83.41	$83.85	$8.38	27,320
2016-04-29	$83.56	$83.56	$82.88	$83.13	$8.31	15,600
2016-04-28	$84.51	$84.51	$84.51	$84.51	$8.45	1,550
2016-04-27	$84.14	$84.57	$84.14	$84.57	$8.46	5,810
2016-04-26	$84.46	$84.46	$84.18	$84.21	$8.42	12,310
2016-04-25	$84.15	$84.33	$84.15	$84.33	$8.43	30,020
2016-04-22	$84.36	$84.47	$84.04	$84.16	$8.42	23,950
2016-04-21	$85.00	$85.00	$84.59	$84.60	$8.46	15,890
2016-04-20	$85.13	$85.26	$85.11	$85.18	$8.52	18,780
2016-04-19	$85.28	$85.28	$84.93	$85.09	$8.51	55,060
2016-04-18	$84.66	$84.99	$84.66	$84.94	$8.49	10,240
2016-04-15	$84.22	$84.56	$84.22	$84.56	$8.46	14,320
2016-04-14	$84.87	$84.87	$84.55	$84.59	$8.46	19,260
2016-04-13	$84.35	$84.47	$84.35	$84.36	$8.44	6,830
2016-04-12	$83.52	$83.52	$83.52	$83.52	$8.35	3,950
2016-04-11	$83.97	$83.97	$83.97	$83.97	$8.40	570
2016-04-08	$84.18	$84.18	$83.87	$83.97	$8.40	11,500
2016-04-07	$84.48	$84.48	$84.48	$84.48	$8.45	530
2016-04-06	$83.87	$84.48	$83.82	$84.48	$8.45	5,950
2016-04-05	$84.50	$84.50	$83.61	$83.77	$8.38	6,230
2016-04-04	$84.45	$84.54	$84.45	$84.53	$8.45	42,420
2016-04-01	$83.51	$84.47	$83.51	$84.47	$8.45	8,190
2016-03-31	$84.10	$84.10	$84.10	$84.10	$8.41	2,470
2016-03-30	$84.50	$84.53	$84.05	$84.05	$8.40	8,330
2016-03-29	$82.65	$83.85	$82.65	$83.85	$8.39	3,370
2016-03-28	$83.04	$83.17	$83.04	$83.12	$8.31	17,210
2016-03-24	$82.73	$82.84	$82.64	$82.64	$8.26	16,290
2016-03-23	$83.31	$83.31	$83.31	$83.31	$8.33	19,130
2016-03-22	$83.19	$83.69	$83.19	$83.56	$8.36	11,930
2016-03-21	$83.32	$83.45	$83.19	$83.45	$8.35	23,180
2016-03-18	$83.13	$83.30	$82.96	$83.21	$8.32	279,520
2016-03-17	$82.54	$82.54	$82.54	$82.54	$8.25	5,000
2016-03-16	$81.35	$82.50	$81.35	$82.50	$8.25	13,020
2016-03-15	$81.62	$81.84	$81.62	$81.84	$8.18	5,710
2016-03-14	$82.06	$82.13	$82.05	$82.13	$8.21	6,020
2016-03-11	$82.00	$82.22	$82.00	$82.22	$8.22	9,430
2016-03-10	$81.27	$81.27	$80.55	$80.55	$8.06	7,280
2016-03-09	$80.78	$80.78	$80.65	$80.67	$8.07	7,490
2016-03-08	$80.60	$81.14	$80.60	$81.14	$8.11	41,720
2016-03-07	$81.74	$81.74	$80.99	$81.28	$8.13	15,770
2016-03-04	$80.80	$81.37	$80.80	$81.37	$8.14	3,150
2016-03-03	$80.80	$81.00	$80.65	$81.00	$8.10	19,130
2016-03-02	$80.97	$81.00	$80.62	$81.00	$8.10	8,070
2016-03-01	$79.58	$80.97	$79.58	$80.97	$8.10	7,960
2016-02-29	$79.97	$80.00	$79.36	$79.36	$7.94	8,470
2016-02-26	$80.05	$80.22	$79.83	$79.91	$7.99	15,610
2016-02-25	$78.80	$79.36	$78.80	$79.36	$7.94	11,330
2016-02-24	$77.61	$78.60	$77.61	$78.60	$7.86	5,450
2016-02-23	$78.37	$78.37	$78.36	$78.36	$7.84	3,270
2016-02-22	$79.28	$79.28	$79.03	$79.04	$7.90	12,740
2016-02-19	$78.62	$78.62	$78.62	$78.62	$7.86	1,130
2016-02-18	$78.54	$78.63	$78.46	$78.62	$7.86	32,080
2016-02-17	$77.93	$78.59	$77.93	$78.59	$7.86	5,450
2016-02-16	$76.41	$76.60	$76.26	$76.26	$7.63	37,390
2016-02-12	$75.48	$75.48	$75.45	$75.45	$7.55	6,050
2016-02-11	$74.16	$74.52	$73.75	$74.47	$7.45	63,680
2016-02-10	$76.73	$76.73	$75.59	$75.59	$7.56	41,410
2016-02-09	$74.61	$76.07	$74.61	$76.07	$7.61	29,320
2016-02-08	$76.64	$76.65	$74.43	$75.24	$7.52	56,110
2016-02-05	$77.75	$77.75	$76.85	$76.85	$7.69	9,520
2016-02-04	$77.85	$78.19	$77.30	$77.57	$7.76	40,190
2016-02-03	$77.09	$77.09	$77.01	$77.01	$7.70	6,780
2016-02-02	$76.92	$77.00	$76.34	$76.43	$7.64	120,420
2016-02-01	$77.06	$77.91	$77.06	$77.91	$7.79	30,290
2016-01-29	$76.89	$77.58	$76.89	$77.58	$7.76	33,660
2016-01-28	$75.83	$75.87	$75.53	$75.82	$7.58	17,200
2016-01-27	$76.35	$76.45	$76.33	$76.45	$7.65	20,590
2016-01-26	$76.36	$76.52	$76.36	$76.46	$7.65	12,080
2016-01-25	$75.80	$76.26	$75.76	$75.76	$7.58	65,240
2016-01-22	$76.38	$76.42	$75.99	$76.24	$7.62	41,940
2016-01-21	$75.34	$75.34	$75.07	$75.22	$7.52	21,150
2016-01-20	$74.26	$75.51	$73.45	$75.06	$7.51	51,770
2016-01-19	$76.00	$76.08	$75.38	$75.70	$7.57	129,910
2016-01-15	$75.10	$75.56	$74.48	$75.29	$7.53	26,940
2016-01-14	$75.79	$76.85	$75.64	$76.85	$7.69	18,980
2016-01-13	$77.74	$77.74	$77.63	$77.63	$7.76	4,700
2016-01-12	$77.34	$77.34	$77.34	$77.34	$7.73	3,420
2016-01-11	$77.18	$77.22	$76.15	$76.85	$7.68	88,070
2016-01-08	$77.91	$77.91	$77.39	$77.39	$7.74	17,980
2016-01-07	$78.00	$78.01	$77.40	$77.44	$7.74	10,080
2016-01-06	$79.07	$79.42	$79.07	$79.42	$7.94	6,140
2016-01-05	$79.75	$79.75	$79.75	$79.75	$7.98	1,100
2016-01-04	$79.19	$79.57	$79.16	$79.57	$7.96	26,830
2015-12-31	$81.58	$81.58	$81.18	$81.30	$8.13	95,470
2015-12-30	$82.15	$82.15	$81.93	$81.93	$8.19	12,750
2015-12-29	$82.17	$82.17	$82.17	$82.17	$8.22	7,050
2015-12-28	$81.29	$81.43	$79.30	$81.42	$8.14	47,910
2015-12-24	$81.36	$81.36	$81.36	$81.36	$8.14	30
2015-12-23	$81.37	$81.37	$81.32	$81.36	$8.14	22,950
2015-12-22	$80.12	$80.69	$80.12	$80.69	$8.07	16,600
2015-12-21	$81.68	$81.68	$79.78	$79.78	$7.98	31,740
2015-12-18	$80.60	$80.60	$79.59	$79.59	$7.96	14,530
2015-12-17	$81.49	$81.49	$80.95	$80.95	$8.10	14,840
2015-12-16	$80.80	$81.49	$80.80	$81.49	$8.15	6,450
2015-12-15	$80.84	$80.84	$80.37	$80.49	$8.05	26,060
2015-12-14	$79.38	$79.50	$79.38	$79.50	$7.95	11,880
2015-12-11	$80.00	$80.00	$79.92	$79.92	$7.99	3,590
2015-12-10	$81.16	$81.16	$80.91	$80.91	$8.09	7,600
2015-12-09	$81.40	$81.40	$80.20	$80.29	$8.03	11,290
2015-12-08	$81.34	$81.34	$81.02	$81.32	$8.13	16,250
2015-12-07	$81.39	$81.60	$81.38	$81.60	$8.16	8,180
2015-12-04	$81.11	$81.89	$81.04	$81.89	$8.19	5,460
2015-12-03	$81.00	$81.16	$80.03	$80.03	$8.00	11,840
2015-12-02	$81.67	$81.67	$81.18	$81.18	$8.12	6,940
2015-12-01	$81.53	$81.53	$81.53	$81.53	$8.15	1,880
2015-11-30	$81.45	$81.45	$81.11	$81.12	$8.11	11,350
2015-11-27	$81.55	$81.55	$81.55	$81.55	$8.16	1,700
2015-11-25	$81.45	$81.55	$81.45	$81.55	$8.16	13,530
2015-11-24	$81.20	$81.27	$80.84	$81.27	$8.13	12,570
2015-11-23	$81.48	$81.48	$81.36	$81.36	$8.14	8,900
2015-11-20	$81.62	$81.62	$81.36	$81.36	$8.14	13,850
2015-11-19	$81.29	$81.29	$80.97	$80.97	$8.10	32,020
2015-11-18	$80.39	$81.11	$80.39	$81.11	$8.11	22,630
2015-11-17	$80.33	$80.33	$80.18	$80.18	$8.02	8,120
2015-11-16	$79.32	$79.70	$79.32	$79.70	$7.97	3,280
2015-11-13	$79.26	$79.26	$79.26	$79.26	$7.93	2,240
2015-11-12	$80.07	$80.07	$79.46	$79.46	$7.95	22,600
2015-11-11	$80.80	$80.80	$80.80	$80.80	$8.08	740
2015-11-10	$80.80	$80.80	$80.80	$80.80	$8.08	1,980
2015-11-09	$80.26	$80.80	$80.26	$80.80	$8.08	19,860
2015-11-06	$81.54	$81.54	$80.75	$81.22	$8.12	6,760
2015-11-05	$81.70	$81.70	$81.11	$81.56	$8.16	22,790
2015-11-04	$81.88	$81.88	$81.54	$81.54	$8.15	5,700
2015-11-03	$81.97	$81.97	$81.62	$81.62	$8.16	4,560
2015-11-02	$82.33	$82.33	$82.33	$82.33	$8.23	4,420
2015-10-30	$80.97	$80.97	$80.97	$80.97	$8.10	2,860
2015-10-29	$80.90	$80.97	$80.90	$80.97	$8.10	4,270
2015-10-28	$80.17	$80.17	$80.17	$80.17	$8.02	360
2015-10-27	$80.17	$80.17	$80.17	$80.17	$8.02	700
2015-10-26	$80.17	$80.17	$80.17	$80.17	$8.02	1,860
2015-10-23	$80.09	$80.35	$79.91	$80.35	$8.03	10,930
2015-10-22	$77.92	$77.92	$77.92	$77.92	$7.79	30
2015-10-21	$78.19	$78.25	$77.69	$77.92	$7.79	11,900
2015-10-20	$78.64	$78.64	$78.11	$78.13	$7.81	21,360
2015-10-19	$78.29	$78.29	$78.09	$78.24	$7.82	7,050
2015-10-16	$77.77	$77.77	$77.77	$77.77	$7.78	2,280
2015-10-15	$77.77	$77.77	$77.77	$77.77	$7.78	750
2015-10-14	$77.77	$77.77	$77.77	$77.77	$7.78	1,720
2015-10-13	$78.07	$78.07	$78.07	$78.07	$7.81	160
2015-10-12	$78.07	$78.07	$78.07	$78.07	$7.81	1,400
2015-10-09	$77.87	$77.87	$77.87	$77.87	$7.79	0
2015-10-08	$77.23	$77.87	$77.23	$77.87	$7.79	6,790
2015-10-07	$77.00	$77.00	$76.38	$76.38	$7.64	29,120
2015-10-06	$76.51	$76.51	$76.34	$76.34	$7.63	9,960
2015-10-05	$76.16	$76.49	$76.04	$76.49	$7.65	23,870
2015-10-02	$73.80	$73.80	$73.80	$73.80	$7.38	3,360
2015-10-01	$73.68	$73.68	$73.68	$73.68	$7.37	0
2015-09-30	$73.90	$73.90	$73.68	$73.68	$7.37	7,870
2015-09-29	$72.48	$72.48	$72.48	$72.48	$7.25	5,000
2015-09-28	$73.21	$73.21	$72.72	$72.72	$7.27	9,820
2015-09-25	$75.04	$75.04	$75.02	$75.02	$7.50	9,150
2015-09-24	$74.90	$74.90	$74.90	$74.90	$7.49	0
2015-09-23	$74.91	$74.94	$74.90	$74.90	$7.49	30,110
2015-09-22	$74.83	$74.83	$74.83	$74.83	$7.48	2,950
2015-09-21	$76.21	$76.21	$76.21	$76.21	$7.62	4,380
2015-09-18	$76.35	$76.35	$76.05	$76.05	$7.60	4,990
2015-09-17	$76.65	$76.65	$76.65	$76.65	$7.66	790
2015-09-16	$76.65	$76.65	$76.65	$76.65	$7.66	890
2015-09-15	$76.07	$76.65	$76.07	$76.65	$7.66	9,490
2015-09-14	$75.44	$75.44	$75.44	$75.44	$7.54	10,930
2015-09-11	$75.59	$75.59	$75.59	$75.59	$7.56	1,470
2015-09-10	$75.35	$75.35	$75.35	$75.35	$7.54	1,470
2015-09-09	$76.38	$76.41	$76.36	$76.36	$7.64	4,060
2015-09-08	$75.33	$75.86	$75.25	$75.77	$7.58	221,510

Barclays Bank PLC (CAPD) News Headlines

Recent Barclays Bank PLC (CAPD) News

Similar Companies to Barclays Bank PLC (CAPD) in the None Industry

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

Barclays Bank PLC (CAPD) Exchange: NYSE ARCA