Cincinnati Financial Corp (CINF) Stock

Data as of April 25, 2024

$118.44 ($-1.48) -1.23%

Cincinnati Financial Corp - Daily Information

Click for more stock information on Cincinnati Financial Corp.

Daily Information	Data
Date	April 25, 2024
Open	$119.15
Previous Close	$118.44
High	$119.55
Low	$118.04
Adjusted Open	$119.15
Previous Adjusted Close	$118.44
Adjusted High	$119.55
Adjusted Low	$118.04

About Cincinnati Financial Corp (CINF)

Cincinnati Financial Corp (CINF) is a Fortune 500 company and is included in nine S&P indices. It offers property and casualty (P&C) insurance to individuals and business customers distributed by independent agents primarily in the Midwest. Its other activities include investing and managing assets that generate income and capital gains. The company was founded in 1950 and is headquartered in Fairfield Ohio. Over the past 62 years, CINF has grown from a $217,000 operating surplus to become a $4.4 billion publicly traded insurance holding company. CINF has seen sharp increases in income with net earnings, before income tax of $471 million and $3.5 billion in after-tax operating earnings from 2017 to 2018 respectively.

Invest in Cincinnati Financial Corp (CINF)

Diversify your asset portfolio by buying gold.

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 Cincinnati Financial Corp (CINF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$119.15	$119.55	$118.04	$118.44	$118.44	700,281
2024-04-24	$119.83	$120.57	$119.47	$119.92	$119.92	601,915
2024-04-23	$121.21	$121.86	$120.70	$120.83	$120.83	528,535
2024-04-22	$120.90	$121.85	$119.76	$120.96	$120.96	484,473
2024-04-19	$118.22	$120.03	$118.10	$119.95	$119.95	808,530
2024-04-18	$116.70	$117.90	$116.37	$117.52	$117.52	808,157
2024-04-17	$116.64	$117.30	$115.15	$115.30	$115.30	876,043
2024-04-16	$116.65	$117.85	$116.33	$117.07	$117.07	528,290
2024-04-15	$119.99	$120.00	$116.55	$116.80	$116.80	830,205
2024-04-12	$119.10	$120.11	$118.42	$118.62	$118.62	464,551
2024-04-11	$121.29	$121.29	$119.10	$119.17	$119.17	527,347
2024-04-10	$119.88	$121.30	$119.66	$120.84	$120.84	573,737
2024-04-09	$122.50	$122.79	$119.54	$119.88	$119.88	394,453
2024-04-08	$121.74	$122.51	$121.01	$121.90	$121.90	517,926
2024-04-05	$120.96	$121.66	$120.47	$121.52	$121.52	424,039
2024-04-04	$122.10	$122.34	$119.88	$120.28	$120.28	419,960
2024-04-03	$121.23	$122.31	$120.03	$121.29	$121.29	486,107
2024-04-02	$122.73	$123.01	$121.55	$121.65	$121.65	693,509
2024-04-01	$123.96	$123.96	$122.07	$122.17	$122.17	663,206
2024-03-28	$123.73	$124.35	$123.24	$124.17	$124.17	762,681
2024-03-27	$120.87	$123.37	$120.87	$123.29	$123.29	807,442
2024-03-26	$120.55	$121.61	$120.18	$120.28	$120.28	773,828
2024-03-25	$118.50	$121.19	$118.50	$120.76	$120.76	971,514
2024-03-22	$119.29	$119.70	$117.38	$117.42	$117.42	727,340
2024-03-21	$118.60	$119.20	$118.05	$118.84	$118.84	492,201
2024-03-20	$117.56	$119.20	$117.06	$118.60	$118.60	471,618
2024-03-19	$118.69	$119.24	$117.69	$117.87	$117.87	889,448
2024-03-18	$119.09	$119.42	$117.71	$118.22	$118.22	958,093
2024-03-15	$119.81	$121.38	$119.41	$119.90	$119.08	10,787,296
2024-03-14	$119.03	$119.93	$117.75	$119.81	$118.99	1,079,095
2024-03-13	$118.82	$119.99	$118.45	$118.91	$118.10	674,385
2024-03-12	$117.17	$118.65	$117.10	$118.34	$117.53	804,821
2024-03-11	$117.01	$118.07	$116.70	$117.38	$116.58	878,363
2024-03-08	$117.25	$118.76	$117.10	$117.29	$116.49	765,549
2024-03-07	$118.00	$118.27	$116.75	$117.23	$116.43	1,327,966
2024-03-06	$117.93	$119.38	$116.02	$117.79	$116.99	2,247,941
2024-03-05	$112.36	$113.05	$111.50	$111.96	$111.20	593,938
2024-03-04	$113.25	$113.78	$112.26	$112.42	$111.65	847,335
2024-03-01	$114.00	$114.16	$113.13	$113.54	$112.77	540,951
2024-02-29	$114.47	$114.47	$112.25	$114.00	$113.22	1,266,531
2024-02-28	$113.30	$114.10	$112.73	$113.70	$112.93	861,332
2024-02-27	$112.22	$113.39	$111.66	$113.32	$112.55	485,376
2024-02-26	$112.15	$112.87	$111.27	$112.24	$111.48	482,519
2024-02-23	$112.64	$113.17	$112.32	$112.81	$112.04	741,791
2024-02-22	$111.33	$112.32	$110.79	$112.11	$111.35	624,017
2024-02-21	$111.49	$111.61	$110.58	$111.25	$110.49	898,072
2024-02-20	$111.61	$112.34	$110.81	$110.94	$110.19	448,467
2024-02-16	$112.37	$113.35	$111.38	$111.86	$111.10	685,277
2024-02-15	$111.06	$112.85	$110.90	$112.41	$111.65	711,087
2024-02-14	$110.12	$111.55	$109.98	$110.94	$110.19	665,450
2024-02-13	$110.53	$111.23	$107.75	$109.62	$108.87	798,035
2024-02-12	$109.33	$111.25	$109.33	$110.53	$109.78	787,677
2024-02-09	$107.65	$109.48	$107.12	$108.89	$108.89	647,224
2024-02-08	$107.05	$108.01	$105.75	$107.60	$107.60	939,690
2024-02-07	$107.97	$108.99	$104.78	$107.03	$107.03	1,701,542
2024-02-06	$111.80	$112.84	$111.80	$112.10	$112.10	786,803
2024-02-05	$111.46	$112.30	$111.00	$111.77	$111.77	660,557
2024-02-02	$110.96	$112.92	$110.93	$112.22	$112.22	780,720
2024-02-01	$110.09	$110.88	$108.57	$110.57	$110.57	761,492
2024-01-31	$112.33	$112.91	$110.60	$110.80	$110.80	1,547,062
2024-01-30	$111.68	$112.29	$110.99	$112.03	$112.03	509,882
2024-01-29	$110.45	$112.03	$110.01	$111.93	$111.93	704,953
2024-01-26	$112.62	$112.62	$111.79	$112.21	$112.21	414,558
2024-01-25	$113.72	$113.83	$111.27	$112.30	$112.30	619,113
2024-01-24	$112.07	$113.21	$111.77	$112.95	$112.95	604,100
2024-01-23	$112.10	$112.49	$111.27	$111.75	$111.75	1,032,682
2024-01-22	$111.75	$112.27	$111.21	$111.95	$111.95	508,937
2024-01-19	$109.74	$111.96	$109.73	$111.29	$111.29	858,271
2024-01-18	$106.71	$108.35	$106.40	$108.27	$108.27	464,104
2024-01-17	$107.05	$108.57	$107.01	$107.30	$107.30	455,241
2024-01-16	$107.37	$108.13	$106.61	$107.29	$107.29	616,029
2024-01-12	$108.87	$109.29	$106.62	$107.37	$107.37	914,195
2024-01-11	$107.51	$108.36	$107.16	$108.27	$108.27	656,798
2024-01-10	$106.40	$107.49	$105.99	$107.42	$107.42	505,846
2024-01-09	$107.03	$107.23	$105.27	$106.51	$106.51	438,220
2024-01-08	$107.50	$107.74	$106.25	$107.49	$107.49	643,370
2024-01-05	$106.89	$108.07	$106.73	$107.36	$107.36	475,589
2024-01-04	$105.93	$107.35	$105.93	$106.60	$106.60	712,600
2024-01-03	$106.04	$106.80	$105.09	$105.24	$105.24	624,782
2024-01-02	$103.39	$105.96	$103.26	$105.88	$105.88	899,937
2023-12-29	$103.30	$103.67	$102.92	$103.46	$103.46	656,740
2023-12-28	$102.88	$103.69	$102.88	$103.39	$103.39	268,668
2023-12-27	$102.35	$103.01	$101.80	$102.75	$102.75	370,263
2023-12-26	$101.86	$102.86	$101.41	$102.55	$102.55	297,452
2023-12-22	$102.34	$102.65	$101.48	$101.85	$101.85	344,734
2023-12-21	$101.11	$102.26	$100.31	$101.85	$101.85	508,238
2023-12-20	$102.20	$102.67	$100.97	$100.98	$100.98	604,779
2023-12-19	$101.98	$103.08	$101.71	$102.33	$102.33	744,990
2023-12-18	$102.22	$102.60	$101.12	$101.94	$101.94	735,450
2023-12-15	$104.75	$105.21	$101.64	$102.48	$101.73	1,798,182
2023-12-14	$106.79	$106.79	$104.52	$104.94	$104.17	942,225
2023-12-13	$104.80	$106.09	$103.89	$105.98	$105.21	924,457
2023-12-12	$104.00	$104.89	$103.56	$104.63	$103.87	636,910
2023-12-11	$103.37	$104.35	$103.21	$103.91	$103.15	1,488,203
2023-12-08	$102.77	$103.11	$102.10	$102.80	$102.05	478,243
2023-12-07	$101.87	$102.69	$101.38	$102.61	$101.86	657,555
2023-12-06	$103.32	$103.70	$101.37	$101.54	$100.80	444,859
2023-12-05	$103.77	$104.02	$102.89	$103.17	$102.42	489,353
2023-12-04	$102.48	$103.88	$102.46	$103.77	$103.01	596,409
2023-12-01	$102.58	$103.43	$102.19	$102.65	$101.90	473,854
2023-11-30	$100.92	$102.87	$100.60	$102.79	$102.04	713,893
2023-11-29	$100.84	$101.16	$99.92	$100.66	$99.92	582,431
2023-11-28	$102.18	$102.51	$100.64	$100.69	$99.95	685,258
2023-11-27	$102.45	$102.55	$101.34	$102.50	$101.75	334,929
2023-11-24	$102.25	$102.69	$101.88	$102.68	$101.93	178,254
2023-11-22	$101.74	$102.19	$101.03	$102.04	$101.29	280,069
2023-11-21	$100.94	$101.91	$100.94	$101.57	$100.83	418,112
2023-11-20	$100.95	$101.05	$99.61	$100.78	$100.04	592,609
2023-11-17	$101.42	$101.70	$100.44	$100.89	$100.15	613,974
2023-11-16	$101.60	$102.21	$100.99	$101.08	$100.34	519,448
2023-11-15	$102.29	$103.13	$101.27	$101.38	$100.64	512,038
2023-11-14	$100.17	$102.69	$99.84	$102.20	$101.45	625,374
2023-11-13	$99.55	$100.00	$99.01	$99.18	$98.46	464,573
2023-11-10	$99.43	$99.90	$98.65	$99.73	$99.00	482,192
2023-11-09	$100.03	$100.36	$98.99	$99.09	$98.37	419,648
2023-11-08	$101.07	$101.07	$99.63	$99.84	$99.11	265,299
2023-11-07	$100.11	$100.87	$99.66	$100.63	$99.90	477,733
2023-11-06	$100.88	$101.22	$99.72	$100.11	$99.38	454,563
2023-11-03	$101.23	$102.10	$100.82	$100.88	$100.88	672,821
2023-11-02	$102.44	$103.88	$99.69	$99.89	$99.89	770,918
2023-11-01	$100.40	$102.14	$99.62	$101.93	$101.93	727,458
2023-10-31	$100.39	$100.60	$98.97	$99.67	$99.67	1,523,157
2023-10-30	$98.50	$100.87	$97.72	$100.30	$100.30	1,153,698
2023-10-27	$97.55	$102.53	$96.86	$97.58	$97.58	1,453,478
2023-10-26	$98.65	$100.05	$98.00	$99.68	$99.68	1,207,747
2023-10-25	$99.27	$101.33	$98.10	$98.39	$98.39	1,481,272
2023-10-24	$98.65	$99.93	$98.65	$99.82	$99.82	465,955
2023-10-23	$98.48	$98.77	$97.49	$98.20	$98.20	584,724
2023-10-20	$101.13	$101.45	$98.57	$98.63	$98.63	739,467
2023-10-19	$102.73	$102.73	$100.61	$100.92	$100.92	677,507
2023-10-18	$103.91	$103.91	$102.35	$102.54	$102.54	632,876
2023-10-17	$102.82	$104.83	$102.72	$104.05	$104.05	677,919
2023-10-16	$102.83	$103.83	$102.42	$103.10	$103.10	659,297
2023-10-13	$102.31	$103.15	$101.33	$101.80	$101.80	552,712
2023-10-12	$102.81	$102.81	$100.69	$101.35	$101.35	525,661
2023-10-11	$101.53	$102.64	$101.53	$102.27	$102.27	568,937
2023-10-10	$102.45	$103.26	$101.29	$101.39	$101.39	749,593
2023-10-09	$100.51	$102.31	$100.01	$102.30	$102.30	690,301
2023-10-06	$100.74	$101.16	$100.04	$100.26	$100.26	953,012
2023-10-05	$100.68	$101.93	$100.67	$101.34	$101.34	672,274
2023-10-04	$99.98	$101.10	$98.46	$100.88	$100.88	690,118
2023-10-03	$99.94	$100.56	$99.06	$99.78	$99.78	548,827
2023-10-02	$101.84	$101.84	$99.57	$100.06	$100.06	754,923
2023-09-29	$103.71	$104.25	$101.95	$102.29	$102.29	622,496
2023-09-28	$104.80	$105.46	$103.42	$103.70	$103.70	634,144
2023-09-27	$105.48	$105.48	$104.10	$104.70	$104.70	499,391
2023-09-26	$106.45	$107.16	$104.20	$105.20	$105.20	1,237,113
2023-09-25	$106.90	$107.01	$106.25	$106.64	$106.64	499,393
2023-09-22	$107.25	$107.69	$106.81	$107.01	$107.01	566,118
2023-09-21	$109.50	$109.50	$107.03	$107.44	$107.44	660,398
2023-09-20	$109.53	$110.57	$109.22	$109.52	$109.52	672,696
2023-09-19	$108.51	$109.36	$108.36	$109.06	$109.06	551,411
2023-09-18	$107.20	$108.90	$106.28	$108.44	$108.44	608,148
2023-09-15	$107.67	$107.82	$106.65	$107.19	$107.19	1,120,305
2023-09-14	$107.02	$108.52	$106.66	$108.44	$107.69	667,183
2023-09-13	$107.74	$107.74	$106.08	$106.43	$105.69	435,819
2023-09-12	$106.18	$107.87	$105.99	$107.19	$106.45	748,078
2023-09-11	$105.52	$106.26	$105.29	$105.91	$105.17	449,898
2023-09-08	$104.76	$105.65	$104.43	$105.00	$104.27	567,145
2023-09-07	$104.55	$105.17	$104.34	$104.76	$104.76	505,418
2023-09-06	$105.16	$105.68	$104.31	$104.52	$104.52	521,001
2023-09-05	$106.34	$106.56	$104.89	$105.06	$105.06	524,630
2023-09-01	$106.66	$106.96	$106.14	$106.48	$106.48	468,759
2023-08-31	$106.32	$106.75	$105.48	$105.79	$105.79	642,343
2023-08-30	$105.00	$106.46	$105.00	$106.19	$106.19	631,369
2023-08-29	$104.67	$104.89	$104.21	$104.86	$104.86	510,208
2023-08-28	$104.22	$105.09	$103.87	$104.42	$104.42	366,125
2023-08-25	$104.10	$104.94	$103.60	$104.22	$104.22	399,562
2023-08-24	$104.35	$105.71	$104.02	$104.02	$104.02	466,437
2023-08-23	$103.46	$104.60	$103.46	$104.35	$104.35	531,520
2023-08-22	$103.87	$104.38	$103.02	$103.22	$103.22	546,804
2023-08-21	$103.90	$104.11	$103.05	$103.82	$103.82	504,994
2023-08-18	$104.35	$105.05	$103.67	$103.87	$103.87	554,319
2023-08-17	$106.30	$106.43	$104.87	$105.13	$105.13	503,556
2023-08-16	$105.35	$106.85	$105.35	$105.67	$105.67	394,097
2023-08-15	$105.97	$106.40	$105.18	$105.63	$105.63	497,599
2023-08-14	$107.73	$107.77	$106.48	$106.86	$106.86	530,484
2023-08-11	$107.17	$108.31	$107.08	$107.56	$107.56	556,814
2023-08-10	$109.02	$109.77	$107.25	$107.54	$107.54	583,631
2023-08-09	$108.48	$109.37	$107.95	$108.61	$108.61	832,377
2023-08-08	$108.43	$108.98	$107.75	$108.48	$108.48	844,163
2023-08-07	$110.18	$110.68	$109.42	$109.72	$109.72	555,646
2023-08-04	$109.39	$110.41	$108.83	$109.00	$109.00	554,831
2023-08-03	$108.73	$109.85	$107.69	$109.39	$109.39	698,998
2023-08-02	$108.05	$110.48	$107.71	$109.39	$109.39	809,789
2023-08-01	$107.57	$108.76	$107.21	$108.41	$108.41	1,027,247
2023-07-31	$109.92	$110.36	$106.70	$107.58	$107.58	2,007,048
2023-07-28	$107.92	$111.73	$106.25	$109.65	$109.65	1,636,480
2023-07-27	$103.74	$104.43	$102.28	$102.62	$102.62	847,995
2023-07-26	$102.11	$104.15	$101.99	$103.62	$103.62	755,990
2023-07-25	$102.89	$103.24	$101.65	$101.70	$101.70	518,862
2023-07-24	$102.75	$103.88	$102.30	$102.74	$102.74	572,136
2023-07-21	$103.06	$103.26	$102.08	$102.56	$102.56	678,622
2023-07-20	$100.73	$102.71	$100.73	$102.56	$102.56	813,712
2023-07-19	$99.54	$100.54	$99.52	$99.99	$99.99	546,711
2023-07-18	$98.11	$99.95	$97.82	$99.73	$99.73	627,339
2023-07-17	$97.96	$99.50	$97.96	$98.36	$98.36	495,883
2023-07-14	$100.03	$100.03	$97.70	$97.89	$97.89	599,548
2023-07-13	$99.11	$100.22	$98.87	$99.68	$99.68	536,629
2023-07-12	$100.72	$101.59	$99.71	$99.82	$99.82	710,650
2023-07-11	$98.31	$99.81	$97.94	$99.60	$99.60	759,020
2023-07-10	$97.89	$99.24	$97.18	$97.40	$97.40	642,217
2023-07-07	$97.24	$99.45	$97.24	$98.17	$98.17	845,866
2023-07-06	$96.48	$97.33	$95.81	$97.24	$97.24	805,858
2023-07-05	$97.62	$97.62	$95.96	$96.99	$96.99	388,412
2023-07-03	$96.58	$98.69	$96.23	$98.32	$98.32	377,195
2023-06-30	$97.13	$97.86	$96.72	$97.32	$97.32	659,502
2023-06-29	$95.73	$96.95	$95.40	$96.64	$96.64	589,203
2023-06-28	$97.10	$97.35	$95.01	$95.55	$95.55	532,791
2023-06-27	$96.80	$98.34	$96.80	$97.18	$97.18	719,217
2023-06-26	$95.80	$96.95	$95.36	$96.73	$96.73	828,088
2023-06-23	$96.87	$97.58	$95.35	$95.71	$95.71	1,286,540
2023-06-22	$98.42	$98.72	$96.91	$97.43	$97.43	788,482
2023-06-21	$98.80	$98.80	$97.73	$97.99	$97.99	524,609
2023-06-20	$100.30	$100.50	$98.11	$98.93	$98.93	763,365
2023-06-16	$100.99	$101.82	$100.39	$100.90	$100.90	1,949,069
2023-06-15	$99.28	$100.93	$98.97	$100.40	$100.40	535,900
2023-06-14	$102.94	$103.26	$99.67	$99.97	$99.23	667,469
2023-06-13	$103.02	$104.00	$102.72	$102.92	$102.16	477,373
2023-06-12	$101.89	$103.45	$101.34	$103.05	$102.29	547,462
2023-06-09	$101.42	$102.70	$101.06	$101.93	$101.17	462,209
2023-06-08	$102.39	$102.65	$101.16	$101.68	$100.93	674,246
2023-06-07	$101.40	$103.06	$100.56	$102.82	$102.06	546,653
2023-06-06	$100.57	$101.29	$100.25	$101.16	$100.41	429,022
2023-06-05	$100.42	$101.10	$99.54	$100.57	$99.82	542,168
2023-06-02	$97.90	$100.88	$97.40	$100.58	$99.83	654,916
2023-06-01	$96.51	$97.31	$95.49	$97.15	$96.43	593,836
2023-05-31	$98.74	$99.07	$96.36	$96.50	$95.78	1,264,770
2023-05-30	$97.96	$99.02	$97.13	$98.88	$98.15	519,855
2023-05-26	$98.26	$99.15	$97.58	$98.32	$97.59	351,264
2023-05-25	$99.80	$100.09	$98.11	$98.49	$97.76	427,468
2023-05-24	$102.26	$102.36	$100.14	$100.43	$99.69	412,936
2023-05-23	$104.35	$104.62	$102.34	$102.71	$101.95	355,039
2023-05-22	$105.07	$105.21	$103.43	$104.43	$103.66	348,390
2023-05-19	$106.54	$106.83	$104.67	$104.96	$104.96	574,948
2023-05-18	$103.40	$105.81	$102.76	$105.73	$105.73	578,562
2023-05-17	$102.46	$103.23	$101.88	$102.69	$102.69	373,153
2023-05-16	$103.62	$104.01	$101.76	$101.82	$101.82	322,075
2023-05-15	$104.05	$104.17	$103.31	$104.01	$104.01	373,979
2023-05-12	$104.54	$104.69	$102.40	$103.57	$103.57	334,107
2023-05-11	$104.16	$104.16	$103.23	$103.95	$103.95	549,428
2023-05-10	$105.93	$106.37	$103.90	$104.50	$104.50	321,552
2023-05-09	$105.43	$106.27	$104.90	$105.52	$105.52	322,521
2023-05-08	$105.71	$106.51	$105.17	$106.00	$106.00	438,753
2023-05-05	$104.93	$105.97	$104.50	$105.24	$105.24	593,264
2023-05-04	$103.75	$104.94	$102.17	$104.01	$104.01	539,861
2023-05-03	$103.94	$106.00	$103.66	$104.44	$104.44	618,536
2023-05-02	$104.65	$104.86	$102.05	$103.64	$103.64	652,327
2023-05-01	$105.95	$106.82	$105.01	$105.33	$105.33	577,305
2023-04-28	$106.78	$106.81	$103.34	$106.44	$106.44	1,086,523
2023-04-27	$101.98	$103.64	$101.79	$103.61	$103.61	652,415
2023-04-26	$102.78	$103.72	$101.35	$101.80	$101.80	734,902
2023-04-25	$104.94	$105.21	$103.41	$103.55	$103.55	510,477
2023-04-24	$106.26	$106.76	$104.99	$105.56	$105.56	309,430
2023-04-21	$106.50	$106.50	$104.80	$105.78	$105.78	431,536
2023-04-20	$108.02	$108.69	$106.38	$106.92	$106.92	553,520
2023-04-19	$107.42	$108.87	$107.38	$108.32	$108.32	421,842
2023-04-18	$107.67	$108.06	$107.02	$107.84	$107.84	635,778
2023-04-17	$106.52	$107.56	$105.20	$107.52	$107.52	924,229
2023-04-14	$111.40	$111.46	$106.11	$106.74	$106.74	762,736
2023-04-13	$109.95	$110.79	$108.88	$110.55	$110.55	465,148
2023-04-12	$111.14	$111.90	$110.13	$110.43	$110.43	336,040
2023-04-11	$111.55	$112.32	$110.87	$110.99	$110.99	341,023
2023-04-10	$111.49	$111.98	$110.67	$111.31	$111.31	373,054
2023-04-06	$111.28	$111.96	$110.15	$111.85	$111.85	575,769
2023-04-05	$110.00	$111.54	$109.62	$111.28	$111.28	629,831
2023-04-04	$112.49	$112.49	$109.70	$110.85	$110.85	385,690
2023-04-03	$112.09	$113.24	$111.99	$112.43	$112.43	812,023
2023-03-31	$111.35	$112.24	$110.97	$112.08	$112.08	636,480
2023-03-30	$111.21	$111.67	$109.73	$110.36	$110.36	395,260
2023-03-29	$109.29	$110.94	$108.82	$110.73	$110.73	509,921
2023-03-28	$107.69	$108.55	$107.37	$108.03	$108.03	428,604
2023-03-27	$108.24	$109.17	$107.44	$108.39	$108.39	621,139
2023-03-24	$104.37	$106.63	$104.04	$106.60	$106.60	574,507
2023-03-23	$107.62	$108.06	$105.06	$105.98	$105.98	475,615
2023-03-22	$111.08	$111.46	$107.68	$107.73	$107.73	573,410
2023-03-21	$113.00	$113.03	$110.42	$111.27	$111.27	705,161
2023-03-20	$106.00	$110.86	$105.56	$110.41	$110.41	1,135,730
2023-03-17	$109.65	$109.77	$102.87	$104.91	$104.91	7,773,392
2023-03-16	$105.84	$111.01	$104.66	$110.87	$110.87	1,302,199
2023-03-15	$107.57	$108.10	$105.05	$107.51	$106.79	1,725,448
2023-03-14	$111.61	$112.80	$109.48	$111.12	$110.37	1,405,265
2023-03-13	$110.20	$111.04	$107.74	$108.76	$108.03	1,574,985
2023-03-10	$114.14	$115.19	$112.14	$112.57	$111.81	960,791
2023-03-09	$117.14	$118.06	$114.31	$114.91	$114.14	657,043
2023-03-08	$118.47	$118.81	$116.26	$117.00	$116.21	648,360
2023-03-07	$120.76	$121.92	$117.33	$117.84	$117.05	562,357
2023-03-06	$121.50	$122.02	$120.14	$120.93	$120.12	630,061
2023-03-03	$119.66	$121.13	$119.28	$121.06	$120.25	501,385
2023-03-02	$119.60	$121.41	$118.45	$119.55	$118.75	412,447
2023-03-01	$119.91	$121.20	$118.77	$119.92	$119.11	647,553
2023-02-28	$121.15	$121.82	$120.58	$120.70	$119.89	938,251
2023-02-27	$121.88	$123.81	$120.63	$120.98	$120.17	520,058
2023-02-24	$121.81	$121.93	$120.50	$121.45	$120.63	517,565
2023-02-23	$124.73	$125.49	$122.43	$122.97	$122.14	439,999
2023-02-22	$124.66	$125.72	$124.04	$124.71	$123.87	534,526
2023-02-21	$126.64	$126.94	$124.21	$124.86	$124.02	573,724
2023-02-17	$125.39	$127.47	$125.23	$127.03	$126.18	498,189
2023-02-16	$125.13	$127.05	$125.13	$125.89	$125.04	484,765
2023-02-15	$125.34	$126.83	$124.67	$126.72	$125.87	423,180
2023-02-14	$127.14	$127.77	$125.45	$125.78	$124.93	509,260
2023-02-13	$125.36	$127.19	$124.16	$127.11	$126.26	496,025
2023-02-10	$125.67	$126.49	$123.25	$125.17	$125.17	635,018
2023-02-09	$128.70	$130.66	$126.15	$126.25	$126.25	1,123,025
2023-02-08	$127.99	$129.41	$126.81	$127.69	$127.69	1,021,041
2023-02-07	$116.56	$128.19	$115.45	$127.62	$127.62	1,424,920
2023-02-06	$114.56	$115.47	$113.24	$115.28	$115.28	616,101
2023-02-03	$114.90	$116.46	$114.67	$115.11	$115.11	682,856
2023-02-02	$114.06	$115.69	$113.00	$115.41	$115.41	679,538
2023-02-01	$112.85	$114.85	$111.90	$114.31	$114.31	697,170
2023-01-31	$111.66	$113.44	$110.27	$113.15	$113.15	1,313,188
2023-01-30	$106.25	$113.57	$105.78	$111.52	$111.52	1,347,076
2023-01-27	$105.39	$105.99	$104.41	$105.44	$105.44	392,816
2023-01-26	$105.36	$105.91	$104.75	$105.79	$105.79	391,503
2023-01-25	$104.27	$105.49	$103.42	$105.17	$105.17	379,729
2023-01-24	$105.32	$106.25	$105.09	$105.50	$105.50	340,895
2023-01-23	$103.35	$105.73	$101.98	$105.19	$105.19	416,710
2023-01-20	$101.15	$102.95	$98.83	$102.73	$102.73	570,478
2023-01-19	$103.58	$104.22	$101.05	$101.15	$101.15	678,106
2023-01-18	$106.19	$107.01	$104.33	$104.40	$104.40	355,387
2023-01-17	$108.75	$109.04	$105.12	$106.19	$106.19	573,661
2023-01-13	$107.09	$109.11	$106.83	$108.75	$108.75	317,287
2023-01-12	$109.88	$110.31	$107.72	$107.93	$107.93	475,472
2023-01-11	$110.14	$111.28	$109.35	$109.89	$109.89	457,538
2023-01-10	$108.35	$111.10	$108.26	$110.51	$110.51	456,847
2023-01-09	$109.74	$109.85	$108.43	$108.69	$108.69	621,928
2023-01-06	$107.88	$110.22	$107.21	$109.74	$109.74	476,378
2023-01-05	$106.25	$106.91	$105.32	$106.67	$106.67	575,883
2023-01-04	$104.81	$106.57	$104.81	$106.35	$106.35	440,459
2023-01-03	$102.40	$104.66	$102.40	$104.01	$104.01	526,464
2022-12-30	$103.08	$103.86	$101.48	$102.39	$102.39	394,800
2022-12-29	$103.19	$104.68	$102.90	$104.16	$104.16	383,597
2022-12-28	$104.81	$104.99	$102.69	$102.71	$102.71	284,388
2022-12-27	$104.67	$105.34	$103.85	$104.44	$104.44	246,361
2022-12-23	$103.72	$104.52	$103.11	$104.46	$104.46	216,450
2022-12-22	$104.07	$104.37	$102.24	$103.75	$103.75	321,861
2022-12-21	$102.80	$104.68	$102.76	$104.55	$104.55	404,298
2022-12-20	$101.46	$102.96	$101.33	$102.31	$102.31	481,058
2022-12-19	$102.44	$103.03	$100.15	$100.94	$100.94	603,764
2022-12-16	$102.50	$103.09	$100.94	$102.22	$102.22	2,362,891
2022-12-15	$103.90	$104.78	$103.42	$103.66	$103.66	496,624
2022-12-14	$107.67	$109.23	$105.66	$106.41	$105.71	615,470
2022-12-13	$109.23	$110.01	$107.34	$107.59	$106.88	648,487
2022-12-12	$106.11	$107.41	$104.89	$107.37	$106.66	525,387
2022-12-09	$106.25	$106.89	$104.69	$105.91	$105.91	463,068
2022-12-08	$104.99	$106.27	$104.61	$106.21	$106.21	464,700
2022-12-07	$106.56	$107.19	$104.67	$104.80	$104.80	519,295
2022-12-06	$107.80	$107.88	$105.80	$106.94	$106.94	466,615
2022-12-05	$109.84	$110.61	$106.91	$107.87	$107.87	370,041
2022-12-02	$109.75	$110.77	$109.71	$110.41	$110.41	360,807
2022-12-01	$111.84	$112.14	$109.82	$111.12	$111.12	594,582
2022-11-30	$107.26	$111.06	$105.61	$110.96	$110.96	955,854
2022-11-29	$107.06	$109.00	$107.02	$108.13	$108.13	401,732
2022-11-28	$109.23	$109.46	$107.27	$107.39	$107.39	444,749
2022-11-25	$109.24	$109.94	$108.91	$109.83	$109.83	173,172
2022-11-23	$107.94	$108.83	$107.41	$108.80	$108.80	364,878
2022-11-22	$107.51	$108.32	$106.71	$108.04	$108.04	383,444
2022-11-21	$106.59	$107.46	$105.97	$106.83	$106.83	535,686
2022-11-18	$106.78	$107.62	$105.63	$106.86	$106.86	401,840
2022-11-17	$104.79	$105.80	$104.29	$105.64	$105.64	322,830
2022-11-16	$106.58	$106.97	$105.47	$105.86	$105.86	581,546
2022-11-15	$109.63	$109.73	$105.98	$106.39	$106.39	547,305
2022-11-14	$110.12	$111.77	$108.88	$108.93	$108.93	977,620
2022-11-11	$108.00	$110.50	$106.99	$110.09	$110.09	1,042,282
2022-11-10	$104.39	$107.70	$103.62	$107.55	$107.55	989,566
2022-11-09	$102.54	$103.15	$101.28	$101.49	$101.49	408,359
2022-11-08	$102.04	$103.29	$101.50	$103.15	$103.15	682,250
2022-11-07	$99.90	$102.43	$99.37	$102.43	$102.43	667,202
2022-11-04	$97.44	$99.87	$97.43	$99.79	$99.79	514,869
2022-11-03	$97.89	$98.71	$96.63	$97.00	$97.00	630,611
2022-11-02	$98.67	$101.19	$97.96	$99.05	$99.05	914,429
2022-11-01	$103.47	$103.61	$98.40	$99.22	$99.22	1,103,944
2022-10-31	$101.83	$103.45	$101.08	$103.32	$103.32	1,907,365
2022-10-28	$99.40	$102.61	$99.21	$102.49	$102.49	635,887
2022-10-27	$99.23	$100.72	$98.70	$98.81	$98.81	673,772
2022-10-26	$99.74	$100.37	$97.75	$98.10	$98.10	1,030,872
2022-10-25	$98.88	$99.03	$96.71	$98.95	$98.95	791,945
2022-10-24	$100.59	$101.41	$98.91	$99.66	$99.66	1,046,004
2022-10-21	$97.89	$100.15	$97.14	$99.24	$99.24	3,051,385
2022-10-20	$100.04	$100.04	$97.25	$97.75	$97.75	825,101
2022-10-19	$101.30	$102.59	$100.12	$101.04	$101.04	626,716
2022-10-18	$101.78	$102.51	$100.67	$101.59	$101.59	756,328
2022-10-17	$100.75	$100.90	$99.11	$100.29	$100.29	762,698
2022-10-14	$101.44	$102.49	$98.90	$99.05	$99.05	839,094
2022-10-13	$96.02	$101.79	$95.31	$101.40	$101.40	812,083
2022-10-12	$96.57	$98.48	$96.11	$97.10	$97.10	876,882
2022-10-11	$95.37	$98.61	$95.02	$96.56	$96.56	739,631
2022-10-10	$94.53	$96.02	$94.49	$95.75	$95.75	409,463
2022-10-07	$95.11	$95.13	$93.65	$93.94	$93.94	884,660
2022-10-06	$95.90	$96.35	$95.12	$95.57	$95.57	862,001
2022-10-05	$95.09	$97.32	$95.09	$96.64	$96.64	608,014
2022-10-04	$93.67	$96.36	$93.67	$96.19	$96.19	681,744
2022-10-03	$90.64	$93.63	$89.62	$93.26	$93.26	1,022,961
2022-09-30	$91.99	$92.42	$89.36	$89.57	$89.57	917,974
2022-09-29	$92.06	$92.22	$91.26	$91.85	$91.85	669,666
2022-09-28	$91.15	$92.95	$90.53	$92.48	$92.48	621,726
2022-09-27	$90.53	$91.03	$89.34	$90.74	$90.74	684,966
2022-09-26	$91.37	$91.94	$88.66	$90.26	$90.26	629,439
2022-09-23	$92.59	$93.01	$91.17	$92.00	$92.00	812,768
2022-09-22	$94.86	$95.01	$92.76	$92.99	$92.99	898,832
2022-09-21	$97.55	$97.95	$94.48	$94.50	$94.50	443,954
2022-09-20	$98.67	$98.67	$95.74	$97.03	$97.03	840,674
2022-09-19	$96.65	$99.28	$96.58	$99.16	$99.16	723,761
2022-09-16	$99.99	$99.99	$97.35	$97.41	$97.41	3,941,673
2022-09-15	$99.51	$101.43	$99.26	$99.80	$99.80	779,919
2022-09-14	$99.89	$100.47	$98.73	$100.20	$99.51	758,526
2022-09-13	$101.30	$101.88	$99.20	$99.38	$99.38	822,177
2022-09-12	$101.17	$102.84	$101.17	$102.62	$102.62	832,901
2022-09-09	$100.32	$101.17	$99.94	$100.69	$100.69	726,145
2022-09-08	$98.35	$100.09	$98.23	$99.68	$99.68	604,431
2022-09-07	$97.30	$99.13	$97.27	$99.03	$99.03	483,221
2022-09-06	$97.66	$98.25	$96.71	$97.22	$97.22	763,495
2022-09-02	$98.11	$99.35	$96.45	$96.82	$96.82	531,916
2022-09-01	$96.83	$98.00	$96.32	$97.72	$97.72	553,132
2022-08-31	$98.75	$99.09	$96.84	$96.96	$96.96	801,609
2022-08-30	$100.31	$101.44	$98.36	$98.54	$98.54	671,098
2022-08-29	$100.34	$101.31	$99.70	$100.22	$100.22	485,039
2022-08-26	$103.09	$103.52	$100.73	$100.83	$100.83	495,980
2022-08-25	$101.49	$102.96	$100.73	$102.92	$102.92	345,356
2022-08-24	$101.16	$101.56	$100.26	$101.30	$101.30	314,641
2022-08-23	$101.56	$102.20	$100.94	$101.16	$101.16	392,324
2022-08-22	$103.32	$103.32	$101.00	$101.62	$101.62	603,908
2022-08-19	$105.30	$105.51	$103.82	$103.88	$103.88	631,681
2022-08-18	$106.26	$107.17	$105.37	$106.17	$106.17	623,084
2022-08-17	$104.09	$106.81	$103.83	$106.45	$106.45	700,880
2022-08-16	$104.43	$105.52	$104.19	$105.33	$105.33	761,606
2022-08-15	$103.11	$105.03	$103.11	$104.50	$104.50	571,196
2022-08-12	$103.00	$104.42	$103.00	$104.33	$104.33	685,908
2022-08-11	$100.64	$103.36	$100.57	$102.76	$102.76	911,335
2022-08-10	$99.73	$100.41	$99.56	$100.04	$100.04	910,657
2022-08-09	$98.93	$99.62	$98.04	$98.84	$98.84	821,723
2022-08-08	$97.85	$99.10	$97.51	$98.34	$98.34	810,335
2022-08-05	$95.66	$97.63	$95.37	$97.26	$97.26	830,462
2022-08-04	$96.30	$96.91	$95.31	$95.50	$95.50	811,783
2022-08-03	$94.84	$97.08	$94.59	$96.70	$96.70	905,039
2022-08-02	$95.37	$95.74	$93.41	$94.61	$94.61	1,306,977
2022-08-01	$96.36	$96.65	$94.16	$94.89	$94.89	1,229,344
2022-07-29	$97.69	$98.81	$96.42	$97.34	$97.34	2,575,635
2022-07-28	$108.93	$109.49	$97.08	$97.68	$97.68	2,368,724
2022-07-27	$113.23	$114.35	$112.30	$113.46	$113.46	766,532
2022-07-26	$112.12	$113.89	$112.12	$113.62	$113.62	659,758
2022-07-25	$111.55	$113.26	$111.46	$112.55	$112.55	472,938
2022-07-22	$111.01	$111.98	$109.80	$110.83	$110.83	436,509
2022-07-21	$110.38	$110.80	$109.14	$110.71	$110.71	474,628
2022-07-20	$111.58	$112.37	$110.35	$110.88	$110.88	580,499
2022-07-19	$110.43	$111.89	$109.87	$111.71	$111.71	621,737
2022-07-18	$113.11	$113.40	$108.65	$108.96	$108.96	734,281
2022-07-15	$112.49	$113.80	$111.30	$112.38	$112.38	4,352,072
2022-07-14	$113.23	$113.74	$110.98	$111.12	$111.12	1,100,185
2022-07-13	$116.24	$117.15	$115.04	$115.81	$115.81	808,291
2022-07-12	$117.74	$118.81	$116.52	$116.83	$116.83	928,894
2022-07-11	$117.64	$120.74	$117.24	$117.76	$117.76	881,245
2022-07-08	$119.74	$120.30	$118.04	$118.64	$118.64	755,668
2022-07-07	$121.17	$121.98	$119.04	$119.16	$119.16	569,981
2022-07-06	$118.88	$120.77	$118.52	$119.81	$119.81	526,265
2022-07-05	$118.84	$119.52	$116.06	$119.06	$119.06	646,786
2022-07-01	$118.83	$120.90	$118.15	$120.36	$120.36	527,534
2022-06-30	$116.86	$119.52	$116.25	$118.98	$118.98	685,227
2022-06-29	$118.03	$118.75	$117.28	$117.90	$117.90	529,417
2022-06-28	$118.16	$119.57	$117.58	$117.64	$117.64	462,908
2022-06-27	$116.81	$117.48	$116.04	$117.18	$117.18	564,377
2022-06-24	$114.84	$117.12	$113.82	$116.50	$116.50	1,721,043
2022-06-23	$115.97	$116.47	$112.85	$113.58	$113.58	687,444
2022-06-22	$114.31	$116.92	$113.92	$115.72	$115.72	523,435
2022-06-21	$115.49	$116.00	$113.81	$115.55	$115.55	640,786
2022-06-17	$113.20	$114.90	$112.57	$113.97	$113.97	1,383,793
2022-06-16	$115.28	$115.28	$111.84	$112.70	$112.70	710,534
2022-06-15	$118.35	$119.47	$115.99	$117.52	$116.80	548,063
2022-06-14	$117.12	$117.88	$115.51	$116.42	$115.71	531,075
2022-06-13	$117.50	$118.42	$115.60	$116.33	$115.62	589,037
2022-06-10	$121.35	$121.53	$119.81	$119.90	$119.17	575,111
2022-06-09	$126.56	$127.68	$123.41	$123.42	$122.67	263,030
2022-06-08	$127.56	$127.73	$126.21	$126.51	$125.74	232,095
2022-06-07	$127.65	$128.57	$127.00	$128.34	$127.56	324,853
2022-06-06	$127.27	$128.58	$126.28	$128.12	$127.34	328,176
2022-06-03	$126.76	$127.11	$125.92	$126.34	$125.57	255,031
2022-06-02	$126.16	$127.44	$124.31	$127.35	$126.58	250,410
2022-06-01	$128.04	$128.20	$124.13	$126.11	$125.34	374,017
2022-05-31	$127.42	$128.85	$125.80	$127.86	$127.08	634,677
2022-05-27	$127.44	$128.44	$127.09	$128.42	$127.64	282,460
2022-05-26	$124.97	$127.69	$124.95	$127.06	$126.29	371,285
2022-05-25	$124.60	$125.90	$123.38	$124.44	$123.68	567,541
2022-05-24	$124.99	$125.68	$122.81	$125.09	$124.33	641,205
2022-05-23	$123.67	$125.93	$122.74	$125.34	$124.58	555,925
2022-05-20	$123.42	$124.08	$120.26	$121.98	$121.24	813,845
2022-05-19	$122.99	$124.29	$119.98	$122.67	$121.92	670,321
2022-05-18	$126.48	$126.53	$124.34	$124.81	$124.05	425,269
2022-05-17	$127.26	$127.90	$125.87	$126.97	$126.20	469,337
2022-05-16	$126.07	$127.01	$125.02	$126.11	$125.34	438,807
2022-05-13	$125.09	$126.50	$124.65	$126.23	$125.46	506,294
2022-05-12	$124.99	$125.35	$122.74	$124.82	$124.06	884,006
2022-05-11	$125.24	$126.79	$124.67	$125.15	$124.39	599,192
2022-05-10	$126.29	$127.21	$123.91	$125.00	$124.24	864,964
2022-05-09	$125.16	$126.12	$124.10	$125.02	$124.26	737,881
2022-05-06	$125.51	$126.98	$124.23	$126.46	$125.69	533,840
2022-05-05	$126.00	$127.01	$124.06	$125.85	$125.08	691,126
2022-05-04	$122.17	$127.39	$121.83	$127.34	$126.57	744,182
2022-05-03	$121.58	$123.68	$121.47	$122.17	$121.43	768,664
2022-05-02	$123.07	$124.40	$118.70	$120.75	$120.02	1,090,597
2022-04-29	$133.92	$133.92	$122.25	$122.66	$121.91	2,466,000
2022-04-28	$135.21	$136.54	$133.62	$136.00	$135.17	670,800
2022-04-27	$134.46	$136.45	$133.52	$135.01	$134.19	591,386
2022-04-26	$134.62	$136.71	$133.83	$134.03	$133.21	672,594
2022-04-25	$136.55	$136.55	$132.84	$136.08	$135.25	824,453
2022-04-22	$139.88	$139.88	$136.42	$136.66	$135.83	464,274
2022-04-21	$141.71	$143.22	$140.11	$140.28	$139.43	419,269
2022-04-20	$139.33	$141.46	$139.01	$141.25	$140.39	553,354
2022-04-19	$138.93	$139.10	$137.90	$138.84	$138.00	545,065
2022-04-18	$137.76	$139.08	$137.33	$138.59	$137.75	387,228
2022-04-14	$137.67	$138.95	$137.35	$138.19	$137.35	358,484
2022-04-13	$136.52	$138.12	$135.17	$137.84	$137.00	380,186
2022-04-12	$136.55	$138.16	$135.68	$136.84	$136.01	457,777
2022-04-11	$138.23	$139.82	$136.34	$136.48	$135.65	468,396
2022-04-08	$137.66	$138.13	$136.23	$137.89	$137.05	540,060
2022-04-07	$137.20	$137.73	$135.73	$136.99	$136.16	538,445
2022-04-06	$134.63	$138.39	$134.49	$137.37	$136.53	729,246
2022-04-05	$134.74	$137.14	$134.62	$135.28	$134.46	393,794
2022-04-04	$137.46	$137.61	$134.40	$135.13	$134.31	429,207
2022-04-01	$137.16	$138.15	$135.74	$138.07	$137.23	620,148
2022-03-31	$138.67	$138.99	$135.58	$135.96	$135.13	729,303
2022-03-30	$136.94	$138.20	$136.35	$138.15	$137.31	454,791
2022-03-29	$136.67	$137.32	$135.50	$136.56	$135.73	373,562
2022-03-28	$136.76	$136.85	$134.35	$135.77	$134.94	471,794
2022-03-25	$135.03	$136.98	$134.91	$136.89	$136.06	455,397
2022-03-24	$132.67	$134.96	$131.99	$134.82	$134.00	620,431
2022-03-23	$131.48	$132.69	$131.12	$131.74	$130.94	721,466
2022-03-22	$132.27	$132.64	$130.56	$131.69	$130.89	602,314
2022-03-21	$128.82	$131.14	$128.48	$131.11	$130.31	719,767
2022-03-18	$132.29	$132.54	$127.65	$127.94	$127.16	3,502,039
2022-03-17	$128.99	$132.63	$128.99	$132.27	$131.47	650,053
2022-03-16	$131.18	$133.33	$129.24	$130.50	$129.03	753,371
2022-03-15	$128.82	$131.03	$128.26	$130.72	$129.25	674,227
2022-03-14	$124.87	$130.23	$124.31	$128.04	$126.60	1,372,616
2022-03-11	$122.90	$124.67	$121.57	$121.69	$120.32	524,423
2022-03-10	$120.30	$122.49	$119.63	$122.16	$120.79	467,473
2022-03-09	$122.43	$123.68	$121.14	$121.36	$120.00	639,273
2022-03-08	$120.68	$122.25	$118.72	$119.32	$117.98	712,245
2022-03-07	$122.53	$122.59	$119.69	$119.73	$118.38	879,860
2022-03-04	$123.00	$123.59	$121.08	$123.20	$121.81	556,653
2022-03-03	$123.87	$124.88	$122.77	$124.36	$122.96	510,866
2022-03-02	$120.96	$123.86	$120.96	$123.39	$122.00	642,340
2022-03-01	$121.65	$122.22	$118.96	$120.05	$118.70	755,982
2022-02-28	$122.27	$123.93	$121.26	$122.79	$121.41	680,059
2022-02-25	$120.59	$125.06	$120.59	$124.94	$123.54	702,305
2022-02-24	$119.71	$119.71	$116.77	$119.42	$118.08	1,085,746
2022-02-23	$124.62	$124.92	$121.96	$122.44	$121.06	594,354
2022-02-22	$125.11	$125.51	$122.36	$123.94	$122.55	739,854
2022-02-18	$126.00	$127.02	$124.80	$125.58	$124.17	743,920
2022-02-17	$127.34	$129.17	$125.06	$126.25	$124.83	963,437
2022-02-16	$123.26	$128.15	$123.26	$128.14	$126.70	1,377,911
2022-02-15	$120.91	$122.24	$119.95	$120.69	$119.33	876,164
2022-02-14	$121.14	$121.64	$117.67	$119.48	$118.14	1,051,117
2022-02-11	$122.72	$123.53	$120.40	$121.14	$119.78	894,322
2022-02-10	$122.40	$124.13	$121.87	$122.54	$121.16	941,509
2022-02-09	$123.87	$124.94	$122.95	$123.14	$121.76	517,084
2022-02-08	$121.95	$123.75	$121.11	$123.16	$121.78	710,099
2022-02-07	$122.16	$122.62	$120.75	$121.32	$119.96	466,049
2022-02-04	$120.54	$122.99	$120.17	$121.69	$120.32	619,795
2022-02-03	$120.51	$121.75	$120.06	$120.49	$119.14	696,041
2022-02-02	$117.90	$121.18	$117.90	$120.94	$119.58	658,379
2022-02-01	$117.48	$118.88	$116.56	$118.32	$116.99	586,152
2022-01-31	$116.74	$117.98	$115.64	$117.83	$116.51	984,935
2022-01-28	$113.03	$117.52	$112.98	$117.43	$116.11	664,624
2022-01-27	$116.16	$117.92	$112.92	$113.47	$112.19	706,669
2022-01-26	$116.11	$117.64	$113.57	$114.98	$113.69	693,051
2022-01-25	$116.04	$116.46	$113.33	$115.09	$113.80	595,689
2022-01-24	$113.48	$117.52	$112.13	$117.17	$115.85	820,915
2022-01-21	$115.58	$116.98	$114.30	$114.46	$113.17	727,921
2022-01-20	$115.71	$118.66	$115.41	$115.78	$114.48	627,146
2022-01-19	$117.77	$117.77	$114.86	$114.97	$113.68	407,959
2022-01-18	$119.24	$120.00	$116.91	$117.37	$116.05	491,942
2022-01-14	$120.08	$120.63	$118.73	$119.54	$118.20	541,900
2022-01-13	$119.20	$122.60	$119.19	$120.99	$119.63	691,637
2022-01-12	$119.49	$120.30	$118.36	$118.88	$117.54	515,604
2022-01-11	$119.00	$119.66	$118.16	$119.48	$118.14	536,841
2022-01-10	$119.00	$119.49	$117.06	$118.25	$116.92	774,997
2022-01-07	$116.65	$118.99	$115.96	$118.64	$117.31	871,992
2022-01-06	$114.82	$116.81	$114.82	$116.22	$114.91	533,054
2022-01-05	$115.97	$116.79	$114.05	$114.11	$112.83	469,718
2022-01-04	$114.26	$116.85	$114.11	$115.74	$114.44	570,570
2022-01-03	$114.36	$115.82	$112.43	$113.11	$111.84	403,781
2021-12-31	$113.46	$114.63	$113.08	$113.93	$112.65	414,773
2021-12-30	$115.10	$115.94	$113.57	$113.67	$112.39	337,923
2021-12-29	$115.11	$116.06	$114.41	$115.02	$113.73	208,708
2021-12-28	$114.30	$115.50	$114.12	$114.83	$113.54	329,191
2021-12-27	$112.38	$114.20	$111.79	$114.12	$112.84	328,964
2021-12-23	$112.79	$114.13	$112.00	$112.34	$111.08	400,028
2021-12-22	$111.58	$112.78	$110.23	$112.44	$111.18	504,139
2021-12-21	$110.76	$112.85	$110.76	$111.54	$110.29	547,237
2021-12-20	$111.38	$111.41	$108.88	$110.01	$108.77	666,320
2021-12-17	$117.39	$117.39	$111.94	$113.00	$111.73	1,671,488
2021-12-16	$116.67	$118.29	$115.87	$117.28	$115.96	480,212
2021-12-15	$115.70	$116.50	$114.81	$115.81	$114.51	398,790
2021-12-14	$114.49	$116.90	$114.01	$115.89	$113.97	535,357
2021-12-13	$116.03	$116.03	$113.45	$114.37	$112.47	483,495
2021-12-10	$115.99	$116.83	$115.72	$116.38	$114.45	406,873
2021-12-09	$114.28	$116.08	$113.87	$115.14	$113.23	576,349
2021-12-08	$117.78	$118.42	$116.44	$117.21	$115.27	455,499
2021-12-07	$117.03	$118.52	$116.57	$117.76	$115.81	498,265
2021-12-06	$117.66	$118.78	$116.03	$116.29	$114.36	694,302
2021-12-03	$117.87	$117.99	$114.77	$115.88	$113.96	476,467
2021-12-02	$113.67	$119.05	$113.67	$117.72	$115.77	727,199
2021-12-01	$115.80	$116.91	$112.82	$112.85	$110.98	639,113
2021-11-30	$117.49	$117.64	$113.02	$113.90	$112.01	1,653,768
2021-11-29	$117.59	$119.15	$116.48	$118.46	$116.49	632,782
2021-11-26	$116.91	$119.08	$114.66	$117.27	$115.32	609,683
2021-11-24	$121.19	$121.19	$119.18	$119.82	$117.83	481,469
2021-11-23	$120.51	$120.96	$119.51	$120.94	$118.93	417,782
2021-11-22	$119.98	$120.67	$118.76	$119.87	$117.88	634,531
2021-11-19	$118.59	$119.19	$116.94	$118.81	$116.84	414,415
2021-11-18	$118.75	$119.22	$117.50	$118.70	$116.73	339,840
2021-11-17	$120.45	$120.45	$117.87	$118.75	$116.78	438,197
2021-11-16	$121.57	$122.57	$120.56	$120.64	$118.64	406,568
2021-11-15	$122.22	$122.54	$121.15	$121.48	$119.46	378,791
2021-11-12	$122.95	$122.95	$121.46	$122.13	$120.10	419,092
2021-11-11	$123.60	$123.62	$122.44	$122.78	$120.74	234,449
2021-11-10	$124.18	$125.00	$123.24	$123.55	$121.50	377,920
2021-11-09	$124.00	$124.70	$123.27	$124.16	$122.10	290,505
2021-11-08	$126.30	$127.25	$123.64	$124.41	$122.35	608,537
2021-11-05	$125.00	$126.88	$123.88	$126.09	$124.00	432,888
2021-11-04	$124.15	$124.69	$123.00	$124.18	$122.12	480,364
2021-11-03	$123.05	$125.91	$122.24	$124.68	$122.61	507,527
2021-11-02	$120.49	$123.59	$120.02	$123.57	$121.52	577,312
2021-11-01	$121.82	$122.30	$118.43	$120.49	$118.49	577,032
2021-10-29	$125.68	$126.62	$121.02	$121.44	$119.42	927,540
2021-10-28	$123.00	$127.00	$123.00	$126.18	$124.09	708,624
2021-10-27	$123.65	$123.93	$121.06	$121.19	$119.18	633,019
2021-10-26	$123.95	$123.98	$122.70	$123.05	$121.01	477,675
2021-10-25	$122.09	$123.56	$121.19	$123.44	$121.39	476,404
2021-10-22	$119.96	$122.26	$119.96	$122.19	$120.16	395,531
2021-10-21	$119.62	$120.56	$119.10	$119.78	$117.79	308,149
2021-10-20	$117.67	$120.27	$117.67	$119.78	$117.79	365,815
2021-10-19	$118.16	$119.31	$117.15	$117.82	$115.87	303,375
2021-10-18	$118.76	$118.76	$116.81	$116.96	$115.02	316,512
2021-10-15	$120.01	$120.53	$118.24	$118.94	$116.97	356,494
2021-10-14	$117.65	$119.17	$117.39	$118.52	$116.55	479,936
2021-10-13	$117.93	$117.95	$116.36	$116.99	$115.05	355,328
2021-10-12	$118.94	$119.94	$117.87	$118.08	$116.12	310,816
2021-10-11	$120.34	$122.58	$118.72	$118.76	$116.79	336,157
2021-10-08	$119.55	$120.61	$118.89	$120.09	$118.10	427,405
2021-10-07	$117.78	$119.05	$117.76	$118.87	$116.90	385,721
2021-10-06	$114.53	$116.55	$113.53	$116.47	$114.54	338,603
2021-10-05	$113.87	$115.96	$112.72	$115.50	$113.58	528,663
2021-10-04	$114.28	$115.93	$112.97	$113.32	$111.44	673,789
2021-10-01	$114.40	$115.77	$112.76	$114.79	$112.89	481,335
2021-09-30	$117.05	$117.87	$113.62	$114.22	$112.32	758,595
2021-09-29	$115.83	$117.25	$115.57	$116.35	$114.42	315,047
2021-09-28	$118.26	$119.25	$115.54	$115.72	$113.80	498,131
2021-09-27	$117.21	$118.80	$117.18	$118.48	$116.51	404,029
2021-09-24	$116.36	$117.17	$115.37	$116.62	$114.68	252,363
2021-09-23	$115.27	$117.29	$115.26	$116.11	$114.18	398,417
2021-09-22	$115.09	$115.23	$114.16	$114.46	$112.56	359,077
2021-09-21	$115.03	$115.49	$113.37	$113.75	$111.86	402,762
2021-09-20	$114.81	$115.15	$112.70	$114.27	$112.37	599,071
2021-09-17	$117.42	$118.39	$116.32	$116.45	$114.52	1,091,852
2021-09-16	$118.28	$118.51	$117.10	$117.89	$115.93	368,865
2021-09-15	$116.50	$118.61	$116.30	$118.29	$116.33	494,173
2021-09-14	$118.66	$118.66	$116.94	$117.44	$114.88	463,208
2021-09-13	$118.12	$118.97	$117.33	$118.49	$115.91	362,039
2021-09-10	$119.64	$120.24	$117.34	$117.38	$114.82	382,881
2021-09-09	$120.27	$121.87	$119.16	$119.25	$116.65	410,296
2021-09-08	$119.14	$121.17	$118.70	$120.24	$117.62	361,235
2021-09-07	$121.37	$121.37	$119.35	$119.43	$116.83	357,133
2021-09-03	$122.35	$122.35	$120.69	$121.08	$118.44	370,361
2021-09-02	$122.44	$122.76	$121.55	$122.12	$119.46	342,058
2021-09-01	$123.40	$123.40	$121.39	$122.18	$119.52	366,547
2021-08-31	$122.68	$124.28	$122.29	$123.40	$120.71	521,781
2021-08-30	$124.31	$124.35	$122.91	$122.95	$120.27	276,062
2021-08-27	$122.57	$124.51	$122.57	$124.40	$121.69	336,392
2021-08-26	$125.50	$125.50	$122.53	$122.58	$119.91	338,496
2021-08-25	$123.46	$125.67	$123.16	$124.86	$122.14	452,019
2021-08-24	$123.67	$123.98	$122.97	$123.14	$120.46	271,783
2021-08-23	$123.51	$124.69	$122.81	$123.26	$120.57	313,297
2021-08-20	$121.95	$123.75	$121.28	$123.31	$120.62	369,984
2021-08-19	$120.24	$122.46	$120.17	$121.69	$119.04	371,227
2021-08-18	$122.25	$123.41	$121.03	$121.13	$118.49	349,975
2021-08-17	$122.73	$123.28	$121.58	$122.72	$120.04	328,047
2021-08-16	$120.63	$122.14	$119.65	$122.06	$119.40	346,194
2021-08-13	$122.35	$122.35	$121.02	$121.39	$118.74	343,231
2021-08-12	$121.54	$122.09	$120.34	$121.84	$119.18	322,283
2021-08-11	$120.80	$121.45	$120.03	$121.26	$118.62	361,064
2021-08-10	$119.48	$121.08	$119.27	$120.40	$117.77	501,527
2021-08-09	$119.28	$120.01	$118.43	$119.63	$117.02	276,337
2021-08-06	$117.62	$119.64	$117.62	$119.29	$116.69	436,899
2021-08-05	$117.50	$118.07	$114.83	$116.39	$113.85	542,618
2021-08-04	$118.17	$118.71	$115.63	$115.90	$113.37	698,504
2021-08-03	$119.70	$119.98	$117.25	$118.94	$116.35	380,571
2021-08-02	$118.73	$120.69	$118.24	$119.11	$116.51	603,508
2021-07-30	$115.70	$119.12	$115.70	$117.88	$115.31	1,181,488
2021-07-29	$116.01	$118.53	$114.42	$117.71	$115.14	852,770
2021-07-28	$116.46	$116.46	$112.89	$113.70	$111.22	530,770
2021-07-27	$115.87	$116.58	$114.47	$116.05	$113.52	552,016
2021-07-26	$115.26	$117.19	$115.26	$116.77	$114.22	452,201
2021-07-23	$115.68	$116.34	$114.42	$115.24	$112.73	405,049
2021-07-22	$117.11	$117.11	$114.88	$115.02	$112.51	351,170
2021-07-21	$118.36	$119.22	$117.50	$117.64	$115.08	323,917
2021-07-20	$114.52	$118.13	$114.52	$117.17	$114.62	494,908
2021-07-19	$116.92	$116.92	$113.33	$114.13	$111.64	469,500
2021-07-16	$118.84	$119.25	$117.97	$118.53	$115.95	376,178
2021-07-15	$117.05	$118.95	$116.58	$118.49	$115.91	388,794
2021-07-14	$119.42	$120.16	$117.19	$118.00	$115.43	396,257
2021-07-13	$119.81	$119.81	$118.62	$118.71	$116.12	482,122
2021-07-12	$117.76	$120.38	$117.40	$119.81	$117.20	556,637
2021-07-09	$116.26	$118.99	$115.49	$118.87	$116.28	778,776
2021-07-08	$115.68	$116.12	$113.32	$113.76	$111.28	606,262
2021-07-07	$115.66	$117.34	$115.66	$117.20	$114.64	384,294
2021-07-06	$115.42	$117.83	$114.32	$116.38	$113.84	541,521
2021-07-02	$117.79	$117.97	$116.90	$117.84	$115.27	293,733
2021-07-01	$117.06	$118.22	$116.26	$117.92	$115.35	360,178
2021-06-30	$116.26	$117.32	$115.22	$116.62	$114.08	616,064
2021-06-29	$117.34	$118.28	$116.16	$116.36	$113.82	671,921
2021-06-28	$118.93	$118.93	$116.03	$117.38	$114.82	744,903
2021-06-25	$117.95	$119.50	$117.19	$119.08	$116.48	832,839
2021-06-24	$117.48	$118.02	$116.80	$117.75	$115.18	409,475
2021-06-23	$116.97	$117.43	$116.53	$116.79	$114.24	287,408
2021-06-22	$117.03	$117.73	$115.83	$117.27	$114.71	449,629
2021-06-21	$114.33	$117.04	$114.33	$116.86	$114.31	557,579
2021-06-18	$114.95	$115.66	$113.10	$113.82	$111.34	1,419,981
2021-06-17	$120.58	$120.58	$115.91	$116.74	$114.19	411,549
2021-06-16	$119.10	$121.13	$119.10	$120.28	$117.66	524,634
2021-06-15	$120.87	$122.38	$120.00	$121.70	$118.43	458,621
2021-06-14	$121.29	$121.42	$119.88	$120.48	$117.24	326,808
2021-06-11	$121.77	$122.00	$121.19	$121.80	$118.52	271,073
2021-06-10	$121.95	$122.67	$121.33	$121.55	$118.28	333,379
2021-06-09	$122.68	$123.17	$120.56	$121.14	$117.88	740,874
2021-06-08	$122.47	$123.91	$121.58	$123.41	$120.09	600,187
2021-06-07	$124.34	$124.37	$122.52	$122.76	$119.46	334,820
2021-06-04	$123.77	$124.29	$122.55	$124.22	$120.88	315,835
2021-06-03	$121.90	$123.82	$121.09	$123.36	$120.04	652,312
2021-06-02	$122.17	$122.29	$120.91	$122.19	$118.90	494,221
2021-06-01	$122.29	$122.99	$121.26	$121.85	$118.57	527,860
2021-05-28	$121.09	$121.81	$120.10	$121.71	$118.44	583,929
2021-05-27	$119.71	$121.11	$118.87	$120.80	$117.55	954,116
2021-05-26	$119.88	$120.22	$118.69	$118.89	$115.69	537,168
2021-05-25	$120.74	$121.29	$119.08	$119.25	$116.04	516,322
2021-05-24	$120.53	$121.27	$119.75	$120.93	$117.68	535,910
2021-05-21	$121.05	$122.36	$119.59	$120.28	$117.04	515,137
2021-05-20	$119.30	$121.89	$118.40	$121.17	$117.91	613,246
2021-05-19	$118.26	$119.74	$116.98	$119.63	$116.41	780,575
2021-05-18	$120.42	$120.42	$119.04	$119.24	$116.03	463,039
2021-05-17	$120.61	$121.23	$119.66	$120.20	$116.97	326,097
2021-05-14	$119.52	$121.73	$118.36	$120.96	$117.71	415,745
2021-05-13	$116.50	$120.50	$115.80	$120.04	$116.81	559,291
2021-05-12	$118.72	$119.40	$116.76	$116.96	$113.81	499,118
2021-05-11	$120.38	$120.38	$117.84	$118.15	$114.97	689,408
2021-05-10	$121.41	$122.80	$120.57	$120.70	$117.45	888,751
2021-05-07	$117.53	$120.52	$117.50	$120.35	$117.11	864,373
2021-05-06	$118.42	$119.80	$117.68	$119.72	$116.50	542,195
2021-05-05	$114.62	$118.17	$114.62	$117.68	$114.51	883,672
2021-05-04	$114.62	$116.59	$114.20	$116.30	$113.17	756,424
2021-05-03	$114.64	$115.44	$112.04	$114.90	$111.81	944,661
2021-04-30	$111.40	$113.00	$110.30	$112.68	$109.65	1,866,500
2021-04-29	$110.05	$112.25	$108.84	$111.50	$108.50	1,050,066
2021-04-28	$108.55	$108.59	$106.29	$106.76	$103.89	704,652
2021-04-27	$108.71	$109.91	$108.19	$108.43	$105.51	726,054
2021-04-26	$109.81	$111.00	$108.37	$109.02	$106.09	640,622
2021-04-23	$109.65	$110.28	$108.81	$109.36	$106.42	528,102
2021-04-22	$109.37	$110.30	$108.55	$108.84	$105.91	494,564
2021-04-21	$107.24	$110.00	$106.69	$109.84	$106.89	729,181
2021-04-20	$107.61	$108.43	$106.37	$106.97	$104.09	427,556
2021-04-19	$106.90	$107.35	$105.64	$107.22	$104.34	623,440
2021-04-16	$106.84	$107.55	$105.84	$106.41	$103.55	690,480
2021-04-15	$106.12	$106.69	$105.56	$106.50	$103.64	643,600
2021-04-14	$105.85	$106.62	$105.62	$106.00	$103.15	533,558
2021-04-13	$106.38	$106.65	$105.39	$105.45	$102.61	663,068
2021-04-12	$105.45	$106.58	$105.34	$106.47	$103.61	588,649
2021-04-09	$105.22	$105.36	$103.80	$105.09	$102.26	902,091
2021-04-08	$105.11	$105.29	$104.34	$104.52	$101.71	518,167
2021-04-07	$106.00	$106.18	$104.38	$105.25	$102.42	487,373
2021-04-06	$105.36	$106.02	$104.51	$105.95	$103.10	499,426
2021-04-05	$104.80	$105.87	$104.53	$105.59	$102.75	698,448
2021-04-01	$102.89	$104.95	$102.18	$104.14	$101.34	719,881
2021-03-31	$104.62	$104.65	$103.04	$103.09	$100.32	691,051
2021-03-30	$104.04	$105.50	$104.04	$105.08	$102.25	717,473
2021-03-29	$104.78	$105.69	$102.80	$104.04	$101.24	850,760
2021-03-26	$106.42	$106.86	$104.42	$105.79	$102.94	837,668
2021-03-25	$104.96	$106.27	$103.24	$106.08	$103.23	526,010
2021-03-24	$105.68	$106.59	$104.56	$104.62	$101.81	589,044
2021-03-23	$104.90	$105.97	$104.02	$104.64	$101.83	650,677
2021-03-22	$107.15	$107.71	$105.33	$105.86	$103.01	562,090
2021-03-19	$106.61	$108.25	$105.27	$107.00	$104.12	4,507,168
2021-03-18	$107.30	$108.89	$105.65	$107.79	$104.89	1,252,038
2021-03-17	$107.46	$107.46	$105.37	$106.30	$103.44	820,461
2021-03-16	$107.17	$107.25	$104.25	$106.41	$103.55	684,819
2021-03-15	$107.15	$108.99	$105.88	$108.93	$105.38	740,098
2021-03-12	$107.02	$107.73	$106.18	$107.61	$104.10	522,140
2021-03-11	$105.72	$106.12	$104.29	$104.74	$101.32	578,531
2021-03-10	$106.46	$107.40	$105.48	$106.25	$102.78	529,309
2021-03-09	$106.41	$108.22	$104.79	$105.46	$102.02	657,651
2021-03-08	$104.99	$108.39	$104.03	$107.02	$103.53	643,617
2021-03-05	$101.42	$104.68	$100.09	$104.26	$100.86	667,923
2021-03-04	$101.08	$101.75	$98.28	$99.87	$96.61	855,831
2021-03-03	$99.97	$102.41	$99.82	$101.09	$97.79	982,454
2021-03-02	$100.61	$101.44	$99.50	$99.98	$96.72	526,981
2021-03-01	$98.98	$102.31	$98.98	$101.16	$97.86	1,057,178
2021-02-26	$98.70	$99.91	$97.18	$97.87	$94.68	1,100,327
2021-02-25	$101.75	$102.08	$98.77	$98.77	$95.55	1,020,663
2021-02-24	$98.70	$101.41	$98.45	$100.89	$97.60	625,973
2021-02-23	$98.00	$99.17	$96.54	$98.41	$95.20	694,887
2021-02-22	$95.47	$97.35	$95.28	$96.98	$93.82	2,384,144
2021-02-19	$95.06	$97.09	$95.06	$96.26	$93.12	661,372
2021-02-18	$92.35	$95.44	$92.35	$94.68	$91.59	818,532
2021-02-17	$91.39	$93.84	$90.83	$93.80	$90.74	671,986
2021-02-16	$93.50	$93.50	$90.52	$90.82	$87.86	2,655,521
2021-02-12	$90.90	$92.55	$90.63	$92.42	$89.40	578,258
2021-02-11	$90.99	$95.00	$90.64	$91.37	$88.39	1,330,629
2021-02-10	$87.50	$89.36	$86.80	$89.04	$86.13	731,343
2021-02-09	$88.01	$88.80	$86.60	$87.18	$84.34	1,094,460
2021-02-08	$87.07	$87.82	$86.48	$87.66	$84.80	515,859
2021-02-05	$87.65	$87.93	$86.63	$86.71	$83.88	495,901
2021-02-04	$86.26	$88.19	$85.74	$87.34	$84.49	629,629
2021-02-03	$86.76	$87.03	$85.25	$86.12	$83.31	464,045
2021-02-02	$88.03	$88.03	$86.17	$87.11	$84.27	723,050
2021-02-01	$85.13	$87.98	$84.50	$87.41	$84.56	808,206
2021-01-29	$85.48	$85.56	$83.56	$84.09	$81.35	1,138,636
2021-01-28	$85.02	$86.29	$84.77	$85.63	$82.84	753,478
2021-01-27	$85.19	$86.06	$83.96	$84.25	$81.50	2,367,923
2021-01-26	$89.11	$89.23	$86.76	$86.78	$83.95	1,382,282
2021-01-25	$86.53	$88.99	$85.17	$88.48	$85.59	983,378
2021-01-22	$87.66	$87.84	$84.64	$87.32	$84.47	1,344,628
2021-01-21	$92.30	$92.55	$88.26	$88.28	$85.40	800,263
2021-01-20	$93.90	$94.34	$91.48	$92.48	$89.46	528,843
2021-01-19	$92.82	$94.62	$92.82	$93.77	$90.71	772,146
2021-01-15	$93.48	$94.85	$92.29	$93.70	$90.64	909,737
2021-01-14	$92.62	$93.76	$90.86	$93.49	$90.44	901,963
2021-01-13	$91.79	$92.70	$90.19	$91.81	$88.81	847,870
2021-01-12	$89.18	$93.83	$88.63	$92.47	$89.45	658,708
2021-01-11	$87.54	$89.26	$86.88	$88.67	$85.78	600,065
2021-01-08	$87.92	$87.92	$86.55	$87.78	$84.92	685,995
2021-01-07	$88.25	$88.32	$86.80	$87.68	$84.82	650,732
2021-01-06	$85.76	$88.13	$84.92	$87.64	$84.78	731,692
2021-01-05	$84.77	$85.61	$82.62	$83.70	$80.97	574,821
2021-01-04	$87.82	$88.29	$83.87	$84.50	$81.74	974,674
2020-12-31	$86.64	$87.46	$85.53	$87.37	$84.52	446,652
2020-12-30	$86.14	$87.12	$86.00	$86.46	$83.64	411,644
2020-12-29	$88.33	$88.69	$86.12	$86.23	$83.42	727,278
2020-12-28	$85.31	$87.56	$85.16	$87.37	$84.52	579,953
2020-12-24	$85.72	$86.22	$84.21	$85.23	$82.45	226,472
2020-12-23	$85.60	$87.90	$84.78	$85.71	$82.91	1,220,902
2020-12-22	$83.63	$84.35	$83.06	$83.96	$81.22	5,001,198
2020-12-21	$83.02	$84.16	$81.44	$84.05	$81.31	829,305
2020-12-18	$84.88	$85.74	$82.57	$83.04	$80.33	2,524,218
2020-12-17	$82.40	$84.45	$82.20	$84.29	$81.54	912,706
2020-12-16	$80.87	$82.70	$80.61	$82.04	$79.36	998,350
2020-12-15	$79.37	$81.58	$78.56	$80.93	$78.29	816,929
2020-12-14	$80.98	$82.39	$79.44	$79.61	$76.45	964,286
2020-12-11	$79.90	$81.03	$79.15	$80.17	$76.98	551,060
2020-12-10	$81.50	$81.71	$80.43	$80.97	$77.75	606,539
2020-12-09	$82.37	$82.58	$80.62	$81.33	$78.10	494,427
2020-12-08	$79.89	$81.64	$79.41	$81.26	$78.03	410,019
2020-12-07	$81.98	$82.22	$79.79	$80.18	$76.99	520,708
2020-12-04	$81.89	$83.39	$81.74	$82.96	$79.66	886,455
2020-12-03	$79.64	$81.74	$79.26	$81.70	$78.45	860,441
2020-12-02	$79.60	$80.68	$78.26	$79.93	$76.75	858,923
2020-12-01	$77.89	$80.47	$77.08	$80.00	$76.82	1,105,975
2020-11-30	$77.07	$78.26	$75.50	$76.35	$73.32	3,184,249
2020-11-27	$78.29	$79.41	$77.31	$77.81	$74.72	370,486
2020-11-25	$78.66	$79.10	$77.35	$78.53	$75.41	537,710
2020-11-24	$79.27	$80.47	$78.01	$79.56	$76.40	861,579
2020-11-23	$78.09	$78.50	$77.17	$77.63	$74.54	695,079
2020-11-20	$78.31	$78.88	$77.12	$77.40	$74.32	825,149
2020-11-19	$78.87	$78.87	$76.82	$78.35	$75.24	828,966
2020-11-18	$79.70	$81.21	$79.16	$79.50	$76.34	573,981
2020-11-17	$79.01	$80.20	$76.69	$79.71	$76.54	940,188
2020-11-16	$80.98	$81.55	$79.20	$79.84	$76.67	1,315,108
2020-11-13	$83.80	$84.93	$77.37	$78.78	$75.65	2,530,838
2020-11-12	$84.04	$84.20	$82.18	$82.99	$79.69	577,502
2020-11-11	$87.29	$87.36	$83.37	$84.52	$81.16	820,294
2020-11-10	$85.25	$87.10	$84.67	$86.64	$83.20	994,299
2020-11-09	$81.88	$87.90	$81.63	$85.73	$82.32	1,371,936
2020-11-06	$74.84	$75.09	$73.71	$74.25	$71.30	420,268
2020-11-05	$72.22	$75.30	$72.01	$74.55	$71.59	476,651
2020-11-04	$71.87	$73.72	$71.21	$72.29	$69.42	775,766
2020-11-03	$73.86	$74.94	$73.29	$73.69	$70.76	666,413
2020-11-02	$72.33	$72.63	$71.20	$72.22	$69.35	590,539
2020-10-30	$71.06	$72.26	$69.92	$70.74	$67.93	1,306,635
2020-10-29	$71.12	$73.12	$70.13	$71.65	$68.80	840,999
2020-10-28	$74.63	$74.63	$70.69	$71.17	$68.34	1,207,782
2020-10-27	$77.54	$79.38	$73.60	$73.85	$70.91	1,209,427
2020-10-26	$77.14	$77.40	$76.16	$76.81	$73.76	1,070,609
2020-10-23	$77.30	$78.59	$76.40	$77.40	$74.32	1,589,505
2020-10-22	$81.00	$81.00	$76.10	$76.74	$73.69	1,821,969
2020-10-21	$79.82	$84.59	$79.82	$84.29	$80.94	652,753
2020-10-20	$78.81	$80.15	$78.05	$79.82	$76.65	560,926
2020-10-19	$78.90	$79.32	$77.58	$77.67	$74.58	453,096
2020-10-16	$79.04	$79.52	$78.10	$78.58	$75.46	539,204
2020-10-15	$77.83	$79.21	$77.00	$78.82	$75.69	613,149
2020-10-14	$79.64	$80.56	$78.75	$78.77	$75.64	385,797
2020-10-13	$80.91	$81.76	$78.79	$79.15	$76.00	553,236
2020-10-12	$80.11	$82.15	$79.83	$81.22	$77.99	492,250
2020-10-09	$81.36	$81.63	$79.33	$79.69	$76.52	592,571
2020-10-08	$80.02	$81.38	$79.32	$80.64	$77.43	423,937
2020-10-07	$80.34	$81.21	$78.43	$79.44	$76.28	697,350
2020-10-06	$82.49	$82.71	$79.60	$79.92	$76.74	735,424
2020-10-05	$80.99	$82.79	$80.36	$82.03	$78.77	837,254
2020-10-02	$75.13	$78.21	$75.13	$77.78	$74.69	499,402
2020-10-01	$77.93	$78.77	$76.05	$76.49	$73.45	667,713
2020-09-30	$78.52	$79.37	$77.33	$77.97	$74.87	787,755
2020-09-29	$78.24	$78.73	$76.68	$77.89	$74.79	576,374
2020-09-28	$78.32	$80.07	$77.56	$79.02	$75.88	792,973
2020-09-25	$75.37	$77.12	$74.54	$76.87	$73.81	627,639
2020-09-24	$75.68	$77.92	$74.01	$76.31	$73.28	600,008
2020-09-23	$76.01	$77.33	$74.76	$74.95	$71.97	1,803,261
2020-09-22	$75.11	$76.91	$74.67	$75.88	$72.86	980,542
2020-09-21	$75.97	$77.60	$73.79	$75.44	$72.44	1,155,685
2020-09-18	$76.98	$78.61	$76.85	$78.01	$74.91	1,741,462
2020-09-17	$76.50	$78.16	$75.82	$77.44	$74.36	840,338
2020-09-16	$76.28	$77.88	$76.09	$77.20	$74.13	699,905
2020-09-15	$77.47	$77.74	$75.79	$75.98	$72.96	497,244
2020-09-14	$77.33	$78.89	$77.33	$77.67	$74.00	732,950
2020-09-11	$77.13	$77.84	$76.09	$76.92	$73.28	682,173
2020-09-10	$79.20	$79.25	$76.75	$77.23	$73.58	847,947
2020-09-09	$79.03	$80.44	$78.32	$78.84	$75.11	786,864
2020-09-08	$80.43	$80.62	$77.73	$79.15	$75.41	703,434
2020-09-04	$82.22	$82.60	$80.04	$81.08	$77.25	631,596
2020-09-03	$82.43	$83.99	$79.94	$80.59	$76.78	528,386
2020-09-02	$79.76	$82.25	$79.46	$81.67	$77.81	579,280
2020-09-01	$79.02	$80.05	$78.63	$80.00	$76.22	554,340
2020-08-31	$80.15	$80.39	$79.09	$79.41	$75.66	585,254
2020-08-28	$81.09	$81.09	$79.67	$80.39	$76.59	356,579
2020-08-27	$78.47	$81.35	$78.47	$80.46	$76.66	406,655
2020-08-26	$78.98	$79.01	$78.10	$78.50	$74.79	385,892
2020-08-25	$79.60	$80.35	$79.04	$79.35	$75.60	396,451
2020-08-24	$77.74	$79.59	$77.37	$79.52	$75.76	473,812
2020-08-21	$77.87	$78.55	$77.09	$77.34	$73.68	385,872
2020-08-20	$77.08	$78.50	$77.08	$77.98	$74.29	409,770
2020-08-19	$78.59	$79.77	$77.86	$78.21	$74.51	450,390
2020-08-18	$78.35	$79.34	$77.83	$78.98	$75.25	549,538
2020-08-17	$80.08	$80.13	$77.79	$78.23	$74.53	558,903
2020-08-14	$79.61	$81.39	$79.01	$80.11	$76.32	605,423
2020-08-13	$80.06	$80.27	$78.85	$79.58	$75.82	981,262
2020-08-12	$84.03	$84.29	$80.99	$81.01	$77.18	1,165,727
2020-08-11	$84.68	$85.97	$82.84	$83.12	$79.19	800,759
2020-08-10	$82.34	$83.77	$81.38	$83.42	$79.48	679,293
2020-08-07	$79.29	$81.93	$79.06	$81.67	$77.81	729,074
2020-08-06	$78.28	$79.85	$78.28	$79.45	$75.69	485,406
2020-08-05	$77.93	$80.37	$77.93	$79.56	$75.80	836,831
2020-08-04	$78.59	$78.59	$77.09	$77.46	$73.80	764,050
2020-08-03	$78.14	$79.10	$77.22	$78.40	$74.69	785,983
2020-07-31	$79.34	$80.02	$77.20	$77.93	$74.25	2,517,908
2020-07-30	$81.52	$81.94	$78.32	$79.81	$76.04	1,112,002
2020-07-29	$84.03	$84.03	$82.21	$83.44	$79.50	1,269,932
2020-07-28	$82.96	$85.47	$81.08	$83.40	$79.46	1,474,497
2020-07-27	$83.65	$83.65	$81.51	$82.45	$78.55	965,744
2020-07-24	$83.01	$83.73	$81.91	$83.23	$79.30	1,082,579
2020-07-23	$80.29	$82.89	$80.24	$82.67	$78.76	1,109,018
2020-07-22	$77.92	$80.45	$77.52	$80.22	$76.43	1,091,949
2020-07-21	$76.68	$78.99	$76.58	$78.15	$74.46	1,080,942
2020-07-20	$76.06	$77.20	$74.94	$77.06	$73.42	1,313,753
2020-07-17	$76.00	$77.29	$74.76	$76.66	$73.04	1,123,491
2020-07-16	$73.07	$76.06	$72.82	$75.81	$72.23	1,080,766
2020-07-15	$73.62	$74.64	$72.02	$73.52	$70.04	1,252,459
2020-07-14	$70.26	$72.79	$69.74	$72.71	$69.27	1,372,926
2020-07-13	$71.07	$71.48	$69.80	$70.09	$66.78	1,360,651
2020-07-10	$67.48	$70.61	$67.18	$70.48	$67.15	1,147,366
2020-07-09	$68.97	$69.08	$65.98	$67.36	$64.18	1,278,097
2020-07-08	$68.08	$69.21	$67.76	$69.14	$65.87	1,093,112
2020-07-07	$67.53	$69.43	$66.98	$68.30	$65.07	2,072,694
2020-07-06	$66.38	$68.48	$66.18	$68.06	$64.84	2,111,664
2020-07-02	$65.41	$66.81	$64.34	$64.87	$61.80	1,461,300
2020-07-01	$63.95	$64.51	$63.07	$64.10	$61.07	1,032,807
2020-06-30	$62.96	$64.39	$62.96	$64.03	$61.00	1,295,562
2020-06-29	$63.03	$63.86	$62.00	$63.75	$60.74	1,075,712
2020-06-26	$62.66	$63.41	$61.65	$62.00	$59.07	1,918,092
2020-06-25	$61.45	$63.85	$61.17	$63.74	$60.73	1,049,496
2020-06-24	$62.95	$63.00	$60.61	$62.01	$59.08	1,531,659
2020-06-23	$63.28	$64.37	$63.12	$63.79	$60.77	1,342,085
2020-06-22	$62.34	$63.00	$60.99	$62.80	$59.83	1,774,586
2020-06-19	$63.00	$64.49	$61.86	$63.17	$60.18	6,678,379
2020-06-18	$61.44	$64.51	$61.40	$63.13	$60.15	1,166,593
2020-06-17	$63.49	$63.64	$61.80	$62.06	$59.13	1,006,312
2020-06-16	$64.99	$65.47	$61.97	$63.22	$60.23	1,216,539
2020-06-15	$59.25	$62.59	$58.62	$61.94	$58.46	1,371,874
2020-06-12	$61.06	$62.18	$59.62	$61.03	$57.60	1,136,797
2020-06-11	$61.84	$62.95	$58.27	$58.66	$55.36	1,708,593
2020-06-10	$68.14	$68.40	$65.19	$65.23	$61.56	1,678,478
2020-06-09	$69.71	$70.38	$68.04	$68.81	$64.94	1,050,992
2020-06-08	$70.75	$71.47	$69.28	$71.43	$67.41	1,461,203
2020-06-05	$68.51	$69.82	$66.59	$68.78	$64.91	1,723,021
2020-06-04	$63.25	$64.66	$62.32	$64.63	$61.00	936,080
2020-06-03	$62.78	$64.63	$62.08	$63.87	$60.28	1,437,728
2020-06-02	$60.58	$61.68	$59.43	$60.79	$57.37	873,716
2020-06-01	$58.59	$60.17	$58.08	$59.64	$56.29	1,006,990
2020-05-29	$59.51	$59.70	$57.64	$58.95	$55.64	1,743,566
2020-05-28	$62.00	$62.31	$59.84	$60.57	$57.16	1,553,600
2020-05-27	$62.00	$62.60	$60.01	$61.40	$57.95	2,566,798
2020-05-26	$59.86	$61.16	$59.07	$59.24	$55.91	1,561,554
2020-05-22	$57.58	$57.58	$55.75	$57.32	$54.10	1,341,849
2020-05-21	$53.57	$57.87	$53.13	$57.45	$54.22	2,124,783
2020-05-20	$52.53	$54.42	$51.98	$53.56	$50.55	1,331,828
2020-05-19	$53.10	$53.28	$51.21	$52.09	$49.16	1,887,251
2020-05-18	$50.97	$53.78	$50.97	$53.17	$50.18	1,765,556
2020-05-15	$49.81	$50.29	$48.19	$49.25	$46.48	2,585,735
2020-05-14	$47.67	$51.19	$46.07	$50.48	$47.64	1,718,564
2020-05-13	$51.00	$51.14	$48.23	$48.54	$45.81	1,678,576
2020-05-12	$54.00	$54.15	$51.45	$51.45	$48.56	1,498,399
2020-05-11	$55.49	$55.53	$53.39	$53.85	$50.82	1,419,610
2020-05-08	$56.00	$56.28	$54.17	$55.73	$52.60	1,236,785
2020-05-07	$53.51	$56.39	$53.50	$55.01	$51.92	1,404,394
2020-05-06	$58.21	$58.99	$53.06	$53.12	$50.13	2,042,209
2020-05-05	$60.00	$61.26	$58.35	$59.00	$55.68	1,646,359
2020-05-04	$60.60	$60.67	$58.67	$60.15	$56.77	2,016,882
2020-05-01	$64.44	$64.94	$60.00	$60.95	$57.52	2,993,727
2020-04-30	$69.51	$69.83	$65.55	$65.80	$62.10	2,354,410
2020-04-29	$73.14	$73.25	$70.39	$70.42	$66.46	1,620,503
2020-04-28	$76.28	$77.26	$71.27	$71.81	$67.77	3,936,370
2020-04-27	$79.82	$82.50	$79.04	$82.03	$77.42	686,119
2020-04-24	$79.53	$79.53	$77.22	$78.53	$74.11	522,181
2020-04-23	$79.90	$80.88	$77.89	$78.40	$73.99	508,332
2020-04-22	$82.63	$82.63	$79.54	$79.69	$75.21	567,711
2020-04-21	$80.33	$81.88	$79.54	$80.17	$75.66	560,079
2020-04-20	$84.87	$84.91	$81.41	$82.48	$77.84	623,052
2020-04-17	$85.12	$86.21	$83.34	$85.80	$80.98	769,994
2020-04-16	$83.33	$83.86	$81.31	$82.47	$77.83	879,706
2020-04-15	$84.80	$85.50	$82.57	$82.94	$78.28	1,234,468
2020-04-14	$84.94	$87.60	$84.20	$87.10	$82.20	1,472,121
2020-04-13	$84.02	$84.02	$81.39	$82.64	$77.99	609,554
2020-04-09	$82.30	$84.25	$81.60	$83.58	$78.88	1,231,360
2020-04-08	$79.31	$81.80	$78.06	$81.08	$76.52	750,191
2020-04-07	$80.60	$82.93	$79.49	$79.88	$75.39	1,014,087
2020-04-06	$74.48	$78.46	$73.76	$77.41	$73.06	960,763
2020-04-03	$72.17	$74.52	$70.55	$71.03	$67.04	963,260
2020-04-02	$72.52	$76.25	$71.48	$72.92	$68.82	976,166
2020-04-01	$71.94	$76.26	$71.26	$73.57	$69.43	1,195,092
2020-03-31	$78.75	$82.65	$74.55	$75.45	$71.21	2,029,694
2020-03-30	$75.85	$80.56	$74.01	$79.74	$75.26	954,604
2020-03-27	$75.34	$79.07	$74.42	$75.95	$71.68	800,471
2020-03-26	$75.32	$79.57	$72.33	$78.72	$74.29	1,072,877
2020-03-25	$78.73	$79.92	$73.04	$74.23	$70.06	1,261,979
2020-03-24	$69.53	$79.20	$69.53	$78.02	$73.63	1,465,313
2020-03-23	$73.10	$75.26	$65.69	$66.78	$63.03	1,461,779
2020-03-20	$81.96	$81.96	$73.08	$75.03	$70.81	1,491,457
2020-03-19	$84.05	$85.45	$77.00	$81.93	$77.32	1,390,264
2020-03-18	$79.69	$85.70	$77.04	$85.37	$80.57	1,273,899
2020-03-17	$79.97	$85.46	$73.11	$84.98	$80.20	1,557,280
2020-03-16	$83.22	$88.69	$78.05	$78.52	$73.59	1,414,824
2020-03-13	$84.99	$90.60	$84.09	$90.58	$84.89	1,517,617
2020-03-12	$83.06	$85.14	$79.35	$80.56	$75.50	1,276,218
2020-03-11	$92.51	$94.18	$88.70	$90.00	$84.34	1,367,254
2020-03-10	$94.08	$96.04	$91.16	$95.99	$89.96	1,405,767
2020-03-09	$92.33	$93.50	$89.18	$90.70	$85.00	1,397,531
2020-03-06	$97.36	$98.97	$95.49	$98.21	$92.04	1,241,152
2020-03-05	$101.90	$102.84	$99.77	$101.14	$94.78	993,689
2020-03-04	$101.64	$104.82	$100.82	$104.43	$97.87	868,686
2020-03-03	$100.60	$102.64	$98.76	$99.77	$93.50	1,343,511
2020-03-02	$94.00	$101.62	$92.14	$101.36	$94.99	1,528,673
2020-02-28	$95.53	$96.15	$92.11	$93.24	$87.38	2,197,099
2020-02-27	$102.29	$102.59	$97.59	$97.66	$91.52	1,742,420
2020-02-26	$105.33	$106.19	$103.10	$103.13	$96.65	1,182,519
2020-02-25	$107.92	$108.30	$104.63	$104.72	$98.14	933,702
2020-02-24	$109.93	$110.73	$107.47	$107.48	$100.73	775,056
2020-02-21	$111.91	$112.29	$110.77	$111.32	$104.32	682,455
2020-02-20	$113.03	$113.03	$111.17	$112.12	$105.07	340,177
2020-02-19	$114.11	$114.30	$112.98	$113.02	$105.92	435,433
2020-02-18	$114.90	$115.53	$113.65	$113.85	$106.70	472,150
2020-02-14	$114.66	$115.26	$114.35	$115.21	$107.97	612,615
2020-02-13	$113.18	$115.45	$113.18	$114.85	$107.63	795,208
2020-02-12	$114.85	$115.00	$113.62	$113.74	$106.59	664,957
2020-02-11	$114.46	$115.52	$114.16	$114.92	$107.70	875,312
2020-02-10	$112.99	$114.32	$112.73	$114.08	$106.91	646,551
2020-02-07	$113.13	$113.32	$112.13	$112.83	$105.74	755,114
2020-02-06	$110.72	$113.79	$109.62	$112.84	$105.75	867,522
2020-02-05	$107.04	$108.21	$106.07	$108.01	$101.22	671,895
2020-02-04	$107.33	$107.40	$105.99	$106.04	$99.38	563,901
2020-02-03	$105.84	$107.59	$105.37	$106.31	$99.63	538,907
2020-01-31	$106.64	$107.10	$104.70	$104.95	$98.35	976,620
2020-01-30	$104.66	$106.82	$104.40	$106.80	$100.09	467,189
2020-01-29	$105.65	$105.97	$104.82	$105.04	$98.44	422,567
2020-01-28	$105.09	$106.50	$104.97	$105.35	$98.73	479,635
2020-01-27	$105.14	$105.70	$104.51	$104.75	$98.17	463,946
2020-01-24	$105.90	$106.51	$105.55	$106.02	$99.36	330,079
2020-01-23	$106.70	$106.70	$105.14	$105.98	$99.32	485,420
2020-01-22	$106.84	$107.34	$106.59	$107.14	$100.41	352,075
2020-01-21	$107.27	$107.67	$106.16	$106.33	$99.65	759,686
2020-01-17	$105.85	$107.42	$105.85	$107.31	$100.57	576,196
2020-01-16	$105.89	$106.52	$105.31	$105.53	$98.90	472,171
2020-01-15	$105.02	$105.92	$104.91	$105.40	$98.78	469,925
2020-01-14	$105.41	$105.45	$104.44	$104.86	$98.27	627,232
2020-01-13	$104.96	$105.67	$104.53	$105.09	$98.49	605,511
2020-01-10	$105.22	$106.02	$104.59	$104.70	$98.12	437,596
2020-01-09	$103.23	$104.97	$103.13	$104.94	$98.35	751,657
2020-01-08	$102.90	$103.87	$102.82	$103.10	$96.62	884,493
2020-01-07	$105.15	$105.61	$103.68	$103.69	$97.17	443,080
2020-01-06	$105.85	$106.28	$105.08	$105.68	$99.04	409,619
2020-01-03	$105.31	$106.61	$105.31	$106.50	$99.81	461,828
2020-01-02	$105.62	$106.03	$104.80	$105.96	$99.30	745,755
2019-12-31	$104.34	$105.18	$104.16	$105.15	$98.54	488,929
2019-12-30	$104.09	$104.45	$103.73	$104.44	$97.88	380,147
2019-12-27	$103.35	$103.98	$103.17	$103.90	$97.37	357,378
2019-12-26	$103.24	$103.74	$103.20	$103.55	$97.04	587,835
2019-12-24	$103.29	$103.47	$102.87	$103.27	$96.78	176,227
2019-12-23	$104.51	$104.51	$102.74	$102.99	$96.52	459,408
2019-12-20	$104.75	$104.75	$103.00	$104.13	$97.59	1,143,360
2019-12-19	$103.50	$103.53	$102.69	$103.29	$96.80	740,105
2019-12-18	$105.04	$105.13	$103.81	$103.81	$97.29	633,137
2019-12-17	$106.04	$106.15	$105.09	$105.58	$98.41	858,006
2019-12-16	$105.68	$106.09	$105.40	$105.70	$98.53	528,859
2019-12-13	$105.87	$106.10	$105.08	$105.45	$98.29	450,819
2019-12-12	$105.19	$106.61	$105.03	$106.18	$98.97	561,654
2019-12-11	$105.92	$105.93	$104.89	$105.32	$98.17	366,612
2019-12-10	$106.07	$106.68	$105.58	$105.71	$98.54	376,775
2019-12-09	$105.68	$106.39	$105.28	$106.26	$99.05	547,942
2019-12-06	$105.11	$105.62	$104.80	$105.37	$98.22	606,419
2019-12-05	$104.84	$104.93	$104.38	$104.70	$97.59	625,193
2019-12-04	$104.50	$105.01	$104.12	$104.55	$97.45	644,766
2019-12-03	$105.12	$105.37	$103.87	$104.39	$97.30	496,314
2019-12-02	$106.98	$107.18	$105.61	$105.63	$98.46	684,545
2019-11-29	$107.51	$107.79	$106.75	$107.05	$99.78	325,062
2019-11-27	$107.28	$107.69	$106.74	$107.40	$100.11	628,225
2019-11-26	$106.00	$107.32	$105.84	$107.28	$100.00	1,320,801
2019-11-25	$106.07	$106.57	$105.76	$105.94	$98.75	533,453
2019-11-22	$106.13	$106.97	$105.63	$105.75	$98.57	518,917
2019-11-21	$107.98	$108.29	$105.87	$106.09	$98.89	566,100
2019-11-20	$107.74	$108.94	$107.53	$107.93	$100.60	816,048
2019-11-19	$108.00	$108.26	$107.66	$107.90	$100.58	893,856
2019-11-18	$106.83	$107.88	$106.72	$107.86	$100.54	719,259
2019-11-15	$108.15	$108.54	$106.81	$107.10	$99.83	797,909
2019-11-14	$108.34	$108.34	$107.32	$108.00	$100.67	853,469
2019-11-13	$108.28	$108.97	$107.70	$108.37	$101.01	1,067,636
2019-11-12	$109.24	$109.83	$108.31	$108.57	$101.20	664,080
2019-11-11	$108.50	$109.54	$108.25	$109.14	$101.73	356,356
2019-11-08	$108.48	$109.69	$108.21	$108.70	$101.32	481,429
2019-11-07	$110.54	$110.54	$108.35	$109.03	$101.63	704,035
2019-11-06	$110.37	$110.94	$109.61	$110.89	$103.36	563,227
2019-11-05	$110.00	$110.43	$109.18	$110.03	$102.56	494,131
2019-11-04	$112.60	$113.17	$109.84	$110.18	$102.70	527,149
2019-11-01	$113.52	$114.00	$111.08	$112.10	$104.49	559,183
2019-10-31	$112.55	$113.25	$111.58	$113.21	$105.53	1,128,662
2019-10-30	$111.50	$113.22	$110.92	$112.78	$105.13	821,776
2019-10-29	$110.58	$111.94	$110.12	$111.38	$103.82	787,937
2019-10-28	$111.65	$112.20	$110.15	$110.73	$103.21	854,170
2019-10-25	$116.00	$117.90	$109.67	$111.65	$104.07	983,586
2019-10-24	$114.36	$115.47	$113.25	$115.27	$107.45	1,052,118
2019-10-23	$113.19	$114.08	$113.05	$113.96	$106.23	448,889
2019-10-22	$115.98	$115.98	$113.01	$113.38	$105.68	489,438
2019-10-21	$115.87	$116.26	$114.65	$116.04	$108.16	521,176
2019-10-18	$114.95	$116.14	$114.57	$115.72	$107.87	635,467
2019-10-17	$115.63	$115.94	$114.36	$115.12	$107.31	713,387
2019-10-16	$115.57	$115.61	$113.78	$115.25	$107.43	671,797
2019-10-15	$116.62	$116.86	$115.65	$116.08	$108.20	428,374
2019-10-14	$115.77	$116.84	$115.52	$116.16	$108.28	387,856
2019-10-11	$117.89	$118.19	$116.05	$116.13	$108.25	568,416
2019-10-10	$114.83	$116.52	$114.83	$116.23	$108.34	391,895
2019-10-09	$113.92	$115.40	$113.92	$114.83	$107.04	543,034
2019-10-08	$115.48	$115.48	$113.48	$113.82	$106.09	605,808
2019-10-07	$117.21	$117.34	$115.94	$115.98	$108.11	489,460
2019-10-04	$114.75	$117.60	$114.55	$117.41	$109.44	555,505
2019-10-03	$112.35	$114.38	$112.35	$114.19	$106.44	516,783
2019-10-02	$113.54	$113.69	$111.56	$113.02	$105.35	516,291
2019-10-01	$116.89	$117.05	$114.09	$114.20	$106.45	463,249
2019-09-30	$116.02	$116.84	$115.52	$116.67	$108.75	523,161
2019-09-27	$117.00	$117.05	$115.04	$115.76	$107.90	397,237
2019-09-26	$115.29	$117.16	$115.20	$116.59	$108.68	588,768
2019-09-25	$114.27	$115.31	$113.87	$115.10	$107.29	719,115
2019-09-24	$114.96	$115.18	$113.85	$114.35	$106.59	580,458
2019-09-23	$113.36	$114.82	$113.36	$114.28	$106.52	389,738
2019-09-20	$114.06	$114.40	$112.82	$113.81	$106.09	907,297
2019-09-19	$114.25	$115.15	$114.09	$114.30	$106.54	374,150
2019-09-18	$114.01	$114.62	$113.16	$114.55	$106.78	411,879
2019-09-17	$112.43	$114.08	$112.43	$114.05	$106.31	637,269
2019-09-16	$112.56	$112.97	$111.96	$112.78	$104.61	461,460
2019-09-13	$113.25	$113.60	$112.20	$112.95	$104.77	534,629
2019-09-12	$111.91	$113.66	$111.75	$113.24	$105.04	521,140
2019-09-11	$111.45	$111.87	$109.70	$111.48	$103.41	634,289
2019-09-10	$113.31	$113.31	$111.18	$111.78	$103.68	770,789
2019-09-09	$115.23	$115.33	$112.51	$113.40	$105.19	801,533
2019-09-06	$114.11	$115.56	$114.02	$114.94	$106.62	452,008
2019-09-05	$114.33	$115.25	$113.55	$113.93	$105.68	450,892
2019-09-04	$113.39	$113.74	$112.50	$113.66	$105.43	553,058
2019-09-03	$112.50	$113.27	$112.16	$112.68	$104.52	610,951
2019-08-30	$113.13	$113.69	$111.96	$112.49	$104.34	478,267
2019-08-29	$112.07	$112.94	$111.16	$112.68	$104.52	617,951
2019-08-28	$109.84	$111.33	$109.18	$111.10	$103.05	730,612
2019-08-27	$110.80	$111.12	$109.84	$110.39	$102.39	653,177
2019-08-26	$109.35	$110.34	$108.42	$110.33	$102.34	588,995
2019-08-23	$110.73	$111.70	$107.48	$108.23	$100.39	543,590
2019-08-22	$110.50	$111.32	$109.84	$111.03	$102.99	403,447
2019-08-21	$110.36	$110.55	$109.52	$110.48	$102.48	326,071
2019-08-20	$110.33	$111.00	$109.39	$109.43	$101.50	418,282
2019-08-19	$111.04	$111.04	$109.93	$110.55	$102.54	531,619
2019-08-16	$109.18	$110.12	$108.59	$109.70	$101.75	638,236
2019-08-15	$107.18	$108.90	$107.04	$108.58	$100.72	477,843
2019-08-14	$109.83	$110.33	$106.85	$106.94	$99.19	611,676
2019-08-13	$108.24	$110.87	$107.79	$110.71	$102.69	793,811
2019-08-12	$109.34	$110.70	$108.44	$108.66	$100.79	505,507
2019-08-09	$109.81	$110.46	$108.76	$109.97	$102.01	423,760
2019-08-08	$107.92	$109.89	$107.70	$109.74	$101.79	487,135
2019-08-07	$105.95	$108.27	$104.75	$107.36	$99.58	801,282
2019-08-06	$104.39	$107.05	$103.68	$106.99	$99.24	915,693
2019-08-05	$105.84	$106.11	$103.21	$103.80	$96.28	922,544
2019-08-02	$106.40	$106.96	$105.77	$106.25	$98.55	744,162
2019-08-01	$107.17	$108.20	$106.11	$106.29	$98.59	697,325
2019-07-31	$106.09	$109.18	$105.49	$107.33	$99.56	2,421,873
2019-07-30	$105.53	$106.60	$105.46	$105.87	$98.20	662,182
2019-07-29	$108.06	$108.11	$105.80	$106.26	$98.56	722,582
2019-07-26	$107.40	$107.86	$106.49	$107.83	$100.02	550,081
2019-07-25	$107.44	$107.85	$106.54	$107.19	$99.43	588,333
2019-07-24	$106.42	$107.33	$105.85	$107.26	$99.49	598,721
2019-07-23	$106.38	$106.72	$105.16	$106.50	$98.79	571,969
2019-07-22	$106.62	$107.08	$106.04	$106.43	$98.72	416,201
2019-07-19	$107.72	$107.92	$106.73	$106.74	$99.01	626,726
2019-07-18	$106.99	$107.64	$106.51	$107.45	$99.67	615,548
2019-07-17	$108.66	$108.66	$106.81	$107.05	$99.30	558,119
2019-07-16	$108.08	$108.89	$108.00	$108.67	$100.80	645,663
2019-07-15	$107.88	$108.36	$107.21	$107.82	$100.01	569,315
2019-07-12	$107.32	$107.76	$106.33	$107.68	$99.88	537,600
2019-07-11	$107.13	$107.13	$105.73	$106.81	$99.07	680,920
2019-07-10	$107.50	$108.50	$106.74	$107.07	$99.32	943,040
2019-07-09	$106.94	$107.70	$106.49	$107.50	$99.71	827,489
2019-07-08	$107.47	$108.34	$107.23	$107.38	$99.60	761,982
2019-07-05	$107.27	$108.18	$106.46	$107.83	$100.02	484,955
2019-07-03	$105.80	$107.76	$105.75	$107.61	$99.82	590,864
2019-07-02	$104.99	$105.87	$104.89	$105.41	$97.78	923,838
2019-07-01	$104.53	$105.36	$103.47	$105.13	$97.52	625,593
2019-06-28	$103.11	$103.75	$102.88	$103.67	$96.16	814,766
2019-06-27	$102.14	$102.96	$101.55	$102.84	$95.39	691,671
2019-06-26	$104.64	$104.99	$102.20	$102.25	$94.84	725,851
2019-06-25	$105.02	$105.55	$104.85	$105.04	$97.43	363,143
2019-06-24	$104.97	$105.67	$104.83	$105.02	$97.41	846,643
2019-06-21	$105.99	$106.40	$104.42	$104.59	$97.01	1,328,199
2019-06-20	$104.85	$106.13	$104.85	$105.94	$98.27	898,813
2019-06-19	$103.83	$105.03	$103.76	$104.84	$97.25	420,355
2019-06-18	$104.33	$104.43	$103.40	$103.90	$96.37	697,929
2019-06-17	$103.38	$104.30	$103.38	$103.86	$95.82	854,810
2019-06-14	$102.83	$103.72	$102.30	$103.54	$95.53	505,649
2019-06-13	$103.11	$103.41	$102.32	$102.65	$94.71	1,991,547
2019-06-12	$102.00	$103.04	$102.00	$102.98	$95.01	487,523
2019-06-11	$102.57	$103.15	$101.66	$102.00	$94.11	961,528
2019-06-10	$102.89	$102.99	$102.40	$102.58	$94.64	948,886
2019-06-07	$101.97	$103.15	$101.54	$102.64	$94.70	805,612
2019-06-06	$101.65	$102.27	$101.21	$101.71	$93.84	811,487
2019-06-05	$99.82	$101.70	$99.72	$101.60	$93.74	1,241,527
2019-06-04	$100.04	$100.15	$99.08	$99.75	$92.03	929,045
2019-06-03	$98.51	$99.67	$98.01	$99.57	$91.86	960,198
2019-05-31	$97.82	$98.77	$97.42	$98.24	$90.64	692,797
2019-05-30	$98.60	$99.19	$98.21	$98.39	$90.77	456,204
2019-05-29	$98.43	$99.10	$97.78	$98.49	$90.87	701,612
2019-05-28	$99.65	$100.08	$98.82	$98.85	$91.20	1,177,120
2019-05-24	$99.69	$99.76	$99.13	$99.69	$91.97	435,246
2019-05-23	$99.05	$99.27	$98.26	$99.22	$91.54	668,572
2019-05-22	$99.14	$100.00	$98.94	$99.64	$91.93	754,067
2019-05-21	$98.39	$99.31	$98.37	$99.23	$91.55	890,136
2019-05-20	$97.62	$98.50	$97.56	$98.09	$90.50	956,754
2019-05-17	$97.45	$98.28	$97.15	$97.73	$90.17	970,339
2019-05-16	$96.62	$97.50	$96.42	$97.15	$89.63	899,384
2019-05-15	$95.20	$96.77	$95.15	$96.42	$88.96	858,011
2019-05-14	$95.11	$95.92	$95.05	$95.74	$88.33	1,621,341
2019-05-13	$95.12	$95.79	$94.71	$95.22	$87.85	710,506
2019-05-10	$94.62	$96.49	$94.35	$96.41	$88.95	449,105
2019-05-09	$94.63	$95.53	$94.47	$95.09	$87.73	555,839
2019-05-08	$95.05	$96.25	$94.40	$95.16	$87.79	547,339
2019-05-07	$95.56	$95.98	$94.46	$95.01	$87.66	527,813
2019-05-06	$95.07	$96.23	$95.07	$96.15	$88.71	402,033
2019-05-03	$96.02	$96.37	$95.33	$96.07	$88.63	474,590
2019-05-02	$95.31	$96.13	$95.02	$95.95	$88.52	751,992
2019-05-01	$96.48	$96.48	$95.11	$95.22	$87.85	586,821
2019-04-30	$95.02	$96.31	$94.73	$96.18	$88.74	880,297
2019-04-29	$94.34	$95.31	$94.14	$94.99	$87.64	657,698
2019-04-26	$93.71	$94.44	$92.80	$94.19	$86.90	916,688
2019-04-25	$87.40	$93.73	$87.00	$93.57	$86.33	1,426,736
2019-04-24	$87.01	$87.97	$86.87	$87.69	$80.90	547,657
2019-04-23	$86.20	$87.03	$85.96	$86.96	$80.23	663,003
2019-04-22	$86.28	$86.44	$85.56	$85.97	$79.32	427,801
2019-04-18	$86.57	$87.01	$86.33	$86.60	$79.90	1,090,417
2019-04-17	$87.70	$87.70	$86.34	$86.47	$79.78	526,827
2019-04-16	$87.33	$87.77	$87.31	$87.72	$80.93	412,300
2019-04-15	$87.41	$87.65	$86.98	$87.13	$80.39	443,248
2019-04-12	$87.19	$87.52	$86.90	$87.49	$80.72	505,917
2019-04-11	$86.21	$86.95	$86.12	$86.87	$80.15	328,209
2019-04-10	$85.25	$86.10	$85.08	$86.05	$79.39	346,998
2019-04-09	$85.46	$85.61	$84.90	$85.08	$78.49	369,571
2019-04-08	$86.27	$86.27	$85.22	$85.66	$79.03	304,099
2019-04-05	$85.75	$86.39	$85.55	$86.22	$79.55	505,577
2019-04-04	$85.53	$85.91	$85.28	$85.65	$79.02	358,055
2019-04-03	$85.89	$85.89	$84.82	$85.47	$78.85	571,050
2019-04-02	$86.31	$86.52	$85.37	$85.52	$78.90	423,023
2019-04-01	$86.35	$86.75	$85.71	$86.31	$79.63	526,688
2019-03-29	$85.93	$86.00	$85.42	$85.90	$79.25	532,237
2019-03-28	$85.53	$85.88	$84.66	$85.44	$78.83	364,123
2019-03-27	$85.26	$85.69	$84.80	$85.37	$78.76	398,181
2019-03-26	$85.08	$85.33	$84.51	$85.04	$78.46	489,651
2019-03-25	$84.74	$85.45	$84.23	$84.66	$78.11	406,585
2019-03-22	$84.49	$85.43	$84.49	$84.64	$78.09	543,996
2019-03-21	$83.70	$85.12	$83.58	$84.91	$78.34	384,246
2019-03-20	$84.66	$85.32	$83.88	$84.03	$77.53	562,565
2019-03-19	$85.79	$85.79	$84.18	$84.58	$78.03	647,391
2019-03-18	$85.74	$86.23	$85.51	$85.92	$78.75	524,800
2019-03-15	$85.33	$86.38	$85.13	$85.62	$78.47	2,022,363
2019-03-14	$85.10	$85.52	$84.64	$85.32	$78.20	508,384
2019-03-13	$85.75	$86.02	$85.00	$85.04	$77.94	619,767
2019-03-12	$85.60	$85.85	$85.42	$85.69	$78.54	577,211
2019-03-11	$84.72	$85.62	$84.72	$85.45	$78.32	577,733
2019-03-08	$84.11	$84.57	$83.00	$84.49	$77.44	416,294
2019-03-07	$84.77	$84.84	$84.07	$84.59	$77.53	571,105
2019-03-06	$85.51	$85.83	$84.65	$84.76	$77.69	461,135
2019-03-05	$85.98	$86.46	$85.34	$85.56	$78.42	421,882
2019-03-04	$87.17	$87.28	$85.25	$85.80	$78.64	864,371
2019-03-01	$87.35	$87.46	$86.74	$86.99	$79.73	572,197
2019-02-28	$86.29	$87.16	$85.84	$86.82	$79.57	1,059,285
2019-02-27	$85.62	$86.48	$85.42	$85.99	$78.81	719,192
2019-02-26	$85.74	$86.15	$85.49	$85.61	$78.46	599,224
2019-02-25	$86.35	$86.86	$85.68	$85.86	$78.69	571,616
2019-02-22	$85.84	$86.21	$85.40	$86.12	$78.93	573,889
2019-02-21	$86.07	$86.15	$85.19	$85.54	$78.40	672,572
2019-02-20	$85.77	$85.99	$85.51	$85.95	$78.78	530,046
2019-02-19	$85.39	$85.78	$84.97	$85.61	$78.46	632,727
2019-02-15	$84.50	$85.52	$84.25	$85.48	$78.35	665,609
2019-02-14	$84.12	$84.55	$83.58	$83.99	$76.98	524,098
2019-02-13	$85.03	$85.54	$84.04	$84.50	$77.45	582,689
2019-02-12	$84.59	$85.12	$84.42	$84.72	$77.65	605,076
2019-02-11	$84.30	$84.45	$83.22	$84.06	$77.04	957,370
2019-02-08	$83.82	$84.05	$83.10	$84.02	$77.01	895,616
2019-02-07	$80.53	$85.91	$78.75	$84.30	$77.26	1,461,361
2019-02-06	$82.52	$82.56	$81.25	$81.85	$75.02	936,603
2019-02-05	$82.54	$82.62	$81.68	$82.58	$75.69	761,629
2019-02-04	$81.52	$82.48	$80.96	$82.47	$75.59	766,627
2019-02-01	$81.17	$81.62	$80.31	$81.56	$74.75	751,469
2019-01-31	$79.88	$81.43	$79.69	$81.12	$74.35	3,190,486
2019-01-30	$79.69	$80.57	$78.90	$80.19	$73.50	718,792
2019-01-29	$79.15	$79.48	$78.57	$79.39	$72.76	628,060
2019-01-28	$79.05	$79.35	$78.14	$78.99	$72.40	457,674
2019-01-25	$79.72	$80.13	$79.11	$79.35	$72.73	642,867
2019-01-24	$79.33	$79.60	$78.47	$79.12	$72.52	431,794
2019-01-23	$79.36	$79.90	$78.61	$79.66	$73.01	324,184
2019-01-22	$80.05	$81.11	$79.08	$79.50	$72.86	842,644
2019-01-18	$78.63	$80.41	$78.16	$80.35	$73.64	1,396,449
2019-01-17	$77.56	$78.21	$77.55	$78.18	$71.65	557,973
2019-01-16	$78.12	$78.22	$77.08	$77.94	$71.43	738,580
2019-01-15	$77.80	$78.14	$77.19	$77.64	$71.16	519,940
2019-01-14	$76.56	$77.71	$76.51	$77.60	$71.12	553,518
2019-01-11	$76.98	$77.53	$76.67	$77.05	$70.62	421,094
2019-01-10	$76.11	$77.36	$74.81	$77.30	$70.85	479,407
2019-01-09	$75.91	$76.29	$75.35	$76.24	$69.88	672,474
2019-01-08	$76.04	$76.05	$74.26	$75.48	$69.18	653,663
2019-01-07	$75.68	$76.52	$75.36	$75.55	$69.24	469,952
2019-01-04	$75.39	$76.22	$75.26	$75.89	$69.56	483,632
2019-01-03	$75.42	$76.00	$74.26	$74.40	$68.19	525,744
2019-01-02	$76.60	$76.65	$75.19	$75.62	$69.31	671,025
2018-12-31	$77.04	$77.45	$76.50	$77.42	$70.96	582,285
2018-12-28	$77.05	$77.50	$76.18	$76.61	$70.22	575,661
2018-12-27	$74.47	$76.60	$73.80	$76.54	$70.15	627,237
2018-12-26	$72.49	$75.43	$71.21	$75.39	$69.10	837,747
2018-12-24	$75.57	$75.57	$72.11	$72.15	$66.13	446,258
2018-12-21	$75.46	$77.88	$75.37	$75.63	$69.32	1,998,751
2018-12-20	$76.23	$76.52	$75.20	$75.84	$69.51	501,233
2018-12-19	$76.71	$78.45	$76.22	$76.39	$70.01	779,478
2018-12-18	$77.30	$77.54	$75.85	$76.56	$70.17	661,535
2018-12-17	$79.21	$79.40	$76.98	$77.26	$70.32	869,382
2018-12-14	$79.34	$79.76	$78.93	$79.41	$72.28	462,343
2018-12-13	$79.78	$84.10	$78.93	$79.70	$72.55	469,755
2018-12-12	$79.82	$80.52	$79.32	$79.71	$72.55	362,884
2018-12-11	$80.25	$80.42	$78.84	$79.14	$72.04	376,552
2018-12-10	$80.16	$80.24	$77.94	$79.39	$72.26	499,129
2018-12-07	$80.68	$81.36	$79.61	$80.14	$72.95	473,994
2018-12-06	$80.56	$80.80	$78.61	$80.55	$73.32	744,875
2018-12-04	$82.41	$82.74	$81.24	$81.51	$74.19	955,045
2018-12-03	$82.51	$82.86	$81.07	$82.64	$75.22	723,419
2018-11-30	$81.54	$82.14	$81.12	$81.73	$74.39	723,945
2018-11-29	$81.19	$82.08	$81.00	$81.48	$74.17	346,207
2018-11-28	$80.27	$81.70	$79.79	$81.55	$74.23	824,587
2018-11-27	$79.70	$80.10	$79.23	$79.97	$72.79	619,604
2018-11-26	$79.35	$80.08	$79.35	$79.96	$72.78	514,364
2018-11-23	$79.23	$79.73	$78.72	$78.81	$71.74	170,234
2018-11-21	$80.02	$80.50	$79.31	$79.54	$72.40	355,254
2018-11-20	$80.41	$80.50	$79.43	$79.79	$72.63	824,536
2018-11-19	$80.15	$81.05	$80.08	$80.71	$73.46	908,137
2018-11-16	$79.07	$80.35	$78.32	$80.25	$73.05	2,359,537
2018-11-15	$78.73	$79.76	$77.85	$79.45	$72.32	1,072,899
2018-11-14	$81.19	$81.39	$78.65	$78.99	$71.90	650,782
2018-11-13	$80.72	$81.68	$80.37	$80.96	$73.69	439,690
2018-11-12	$81.43	$81.96	$80.10	$80.27	$73.06	382,219
2018-11-09	$81.30	$81.92	$80.99	$81.32	$74.02	510,230
2018-11-08	$80.69	$81.45	$80.42	$81.40	$74.09	447,466
2018-11-07	$80.46	$80.82	$79.58	$80.78	$73.53	553,608
2018-11-06	$79.22	$80.27	$78.98	$80.16	$72.96	588,956
2018-11-05	$78.43	$79.62	$78.08	$79.18	$72.07	640,863
2018-11-02	$78.94	$79.69	$77.42	$78.05	$71.04	582,714
2018-11-01	$78.47	$79.01	$77.58	$78.43	$71.39	906,176
2018-10-31	$78.52	$79.70	$78.24	$78.64	$71.58	1,649,406
2018-10-30	$77.21	$78.47	$76.40	$78.37	$71.33	692,269
2018-10-29	$77.42	$79.16	$76.12	$76.80	$69.91	1,097,618
2018-10-26	$74.01	$77.04	$71.78	$76.50	$69.63	1,545,196
2018-10-25	$71.65	$72.37	$71.01	$71.75	$65.31	1,121,594
2018-10-24	$73.99	$73.99	$71.26	$71.39	$64.98	807,698
2018-10-23	$74.47	$74.68	$73.39	$73.91	$67.28	898,084
2018-10-22	$76.59	$76.85	$74.86	$75.09	$68.35	463,718
2018-10-19	$75.56	$76.72	$75.30	$76.31	$69.46	530,709
2018-10-18	$75.63	$76.35	$75.34	$75.68	$68.89	554,448
2018-10-17	$74.11	$75.90	$74.04	$75.75	$68.95	745,216
2018-10-16	$73.00	$74.40	$72.29	$74.29	$67.62	768,293
2018-10-15	$72.36	$73.22	$72.03	$72.16	$65.68	578,575
2018-10-12	$74.09	$74.09	$71.30	$72.33	$65.84	927,976
2018-10-11	$76.28	$76.31	$72.93	$72.96	$66.41	907,058
2018-10-10	$78.03	$78.38	$76.24	$76.33	$69.48	634,976
2018-10-09	$77.58	$78.26	$77.18	$78.03	$71.03	305,732
2018-10-08	$76.59	$77.96	$76.57	$77.61	$70.64	349,440
2018-10-05	$76.65	$77.08	$76.31	$76.68	$69.80	338,684
2018-10-04	$75.93	$76.58	$75.75	$76.50	$69.63	396,412
2018-10-03	$76.47	$76.47	$75.58	$75.85	$69.04	717,409
2018-10-02	$75.38	$76.12	$75.03	$76.08	$69.25	413,349
2018-10-01	$77.11	$77.22	$75.13	$75.37	$68.60	509,758
2018-09-28	$76.26	$76.90	$76.09	$76.81	$69.91	542,369
2018-09-27	$76.79	$77.01	$76.42	$76.52	$69.65	341,517
2018-09-26	$77.43	$77.43	$76.48	$76.60	$69.72	350,163
2018-09-25	$77.77	$77.82	$77.06	$77.23	$70.30	341,292
2018-09-24	$78.79	$78.86	$77.37	$77.41	$70.46	526,004
2018-09-21	$79.25	$79.67	$78.80	$79.03	$71.94	1,432,466
2018-09-20	$78.90	$79.24	$78.39	$78.97	$71.88	452,118
2018-09-19	$78.18	$78.97	$77.68	$78.58	$71.53	467,004
2018-09-18	$77.47	$78.05	$76.94	$77.98	$70.98	429,782
2018-09-17	$77.90	$77.90	$77.22	$77.84	$70.37	311,824
2018-09-14	$76.97	$77.82	$76.83	$77.77	$70.31	283,507
2018-09-13	$76.32	$76.94	$76.10	$76.90	$69.52	358,359
2018-09-12	$76.80	$76.94	$75.85	$75.97	$68.68	330,105
2018-09-11	$76.98	$77.19	$76.38	$76.80	$69.43	381,772
2018-09-10	$77.51	$77.58	$76.97	$77.03	$69.64	373,122
2018-09-07	$77.71	$77.89	$77.03	$77.16	$69.76	413,407
2018-09-06	$77.53	$77.99	$77.19	$77.64	$70.19	304,838
2018-09-05	$76.82	$77.83	$76.82	$77.45	$70.02	389,477
2018-09-04	$76.49	$77.31	$76.40	$77.18	$69.78	285,400
2018-08-31	$76.31	$76.88	$75.99	$76.67	$69.32	453,097
2018-08-30	$76.79	$76.82	$76.16	$76.32	$69.00	318,295
2018-08-29	$76.82	$77.27	$76.42	$76.71	$69.35	306,909
2018-08-28	$76.96	$77.18	$76.58	$76.79	$69.42	428,571
2018-08-27	$76.80	$77.21	$76.42	$76.85	$69.48	333,899
2018-08-24	$76.53	$76.57	$76.11	$76.49	$69.15	259,114
2018-08-23	$75.50	$76.18	$75.50	$76.15	$68.85	325,348
2018-08-22	$76.42	$76.49	$75.87	$76.02	$68.73	275,285
2018-08-21	$76.15	$76.53	$76.03	$76.43	$69.10	286,921
2018-08-20	$75.95	$76.47	$75.74	$76.14	$68.84	413,575
2018-08-17	$75.38	$75.91	$75.31	$75.75	$68.48	305,521
2018-08-16	$74.68	$75.77	$74.68	$75.29	$68.07	287,281
2018-08-15	$73.90	$74.67	$73.72	$74.44	$67.30	245,691
2018-08-14	$73.82	$74.59	$73.64	$74.31	$67.18	350,484
2018-08-13	$74.43	$74.64	$73.59	$73.69	$66.62	386,743
2018-08-10	$74.43	$74.71	$73.89	$74.39	$67.26	422,088
2018-08-09	$75.21	$75.50	$74.85	$75.00	$67.81	365,699
2018-08-08	$75.10	$75.27	$74.38	$75.08	$67.88	286,553
2018-08-07	$75.00	$75.61	$74.89	$75.05	$67.85	595,463
2018-08-06	$75.53	$76.26	$75.40	$75.96	$68.67	370,222
2018-08-03	$75.29	$75.60	$74.90	$75.54	$68.29	333,060
2018-08-02	$75.00	$75.59	$74.28	$75.25	$68.03	431,579
2018-08-01	$75.59	$76.08	$74.90	$75.25	$68.03	598,843
2018-07-31	$75.79	$76.00	$74.87	$75.63	$68.38	2,398,552
2018-07-30	$74.56	$76.10	$74.47	$75.40	$68.17	722,709
2018-07-27	$75.00	$77.01	$73.84	$74.44	$67.30	1,305,102
2018-07-26	$71.44	$72.55	$70.55	$72.30	$65.37	638,545
2018-07-25	$70.74	$71.48	$70.08	$71.30	$64.46	616,390
2018-07-24	$71.14	$71.25	$70.40	$70.74	$63.96	506,345
2018-07-23	$70.85	$71.07	$70.37	$70.89	$64.09	381,966
2018-07-20	$69.97	$70.82	$69.83	$70.70	$63.92	419,442
2018-07-19	$71.18	$71.32	$70.15	$70.26	$63.52	499,269
2018-07-18	$70.59	$71.47	$70.52	$71.30	$64.46	404,072
2018-07-17	$70.71	$70.83	$70.36	$70.55	$63.78	324,345
2018-07-16	$69.75	$70.56	$69.68	$70.54	$63.77	357,936
2018-07-13	$69.26	$69.83	$69.05	$69.61	$62.93	377,806
2018-07-12	$70.31	$70.31	$69.53	$69.64	$62.96	355,821
2018-07-11	$68.39	$70.10	$68.39	$69.79	$63.10	314,445
2018-07-10	$69.87	$69.98	$69.09	$69.88	$63.18	575,326
2018-07-09	$68.60	$69.85	$68.60	$69.79	$63.10	606,813
2018-07-06	$67.53	$68.68	$67.41	$68.34	$61.79	441,215
2018-07-05	$67.61	$67.61	$67.00	$67.50	$61.03	378,566
2018-07-03	$67.15	$67.88	$67.15	$67.36	$60.90	199,591
2018-07-02	$66.58	$67.94	$66.56	$66.98	$60.56	377,979
2018-06-29	$67.44	$68.01	$66.59	$66.86	$60.45	612,560
2018-06-28	$66.37	$67.40	$66.33	$67.16	$60.72	272,241
2018-06-27	$67.16	$67.65	$66.33	$66.33	$59.97	483,901
2018-06-26	$68.35	$68.51	$67.06	$67.14	$60.70	671,783
2018-06-25	$68.25	$68.85	$67.82	$68.22	$61.68	452,423
2018-06-22	$68.22	$68.60	$67.93	$68.34	$61.79	837,768
2018-06-21	$68.47	$68.63	$67.59	$67.77	$61.27	371,119
2018-06-20	$68.99	$68.99	$68.43	$68.49	$61.92	530,743
2018-06-19	$68.28	$68.96	$68.28	$68.76	$62.17	483,375
2018-06-18	$68.83	$69.05	$68.11	$69.00	$61.90	524,729
2018-06-15	$68.65	$69.11	$68.15	$68.99	$61.90	1,111,164
2018-06-14	$69.93	$69.93	$68.88	$68.92	$61.83	406,788
2018-06-13	$70.29	$70.53	$69.47	$69.67	$62.51	430,450
2018-06-12	$70.45	$70.64	$69.42	$70.06	$62.86	494,059
2018-06-11	$71.47	$71.47	$70.26	$70.53	$63.28	281,650
2018-06-08	$70.78	$71.36	$70.55	$71.28	$63.95	527,919
2018-06-07	$70.63	$70.85	$69.94	$70.77	$63.49	291,254
2018-06-06	$70.18	$70.61	$69.69	$70.39	$63.15	344,314
2018-06-05	$70.21	$70.22	$69.12	$70.00	$62.80	516,436
2018-06-04	$70.20	$70.65	$70.14	$70.24	$63.02	392,680
2018-06-01	$69.97	$70.77	$69.90	$70.18	$62.96	572,473
2018-05-31	$70.06	$70.06	$68.65	$69.37	$62.24	973,290
2018-05-30	$68.95	$70.49	$68.86	$70.10	$62.89	442,677
2018-05-29	$69.91	$69.93	$68.28	$68.51	$61.47	606,272
2018-05-25	$70.45	$70.72	$70.14	$70.42	$63.18	309,030
2018-05-24	$70.68	$70.76	$70.01	$70.43	$63.19	661,127
2018-05-23	$71.23	$71.45	$70.48	$70.88	$63.59	292,497
2018-05-22	$71.42	$71.89	$71.22	$71.45	$64.10	259,659
2018-05-21	$71.07	$71.45	$70.70	$71.29	$63.96	574,981
2018-05-18	$70.93	$71.11	$70.50	$70.73	$63.46	324,534
2018-05-17	$70.85	$70.99	$70.51	$70.89	$63.60	303,968
2018-05-16	$70.99	$71.32	$70.60	$70.76	$63.48	390,451
2018-05-15	$70.40	$71.17	$70.37	$70.89	$63.60	457,282
2018-05-14	$72.06	$72.06	$70.46	$70.56	$63.30	514,888
2018-05-11	$71.92	$72.33	$71.22	$71.88	$64.49	353,237
2018-05-10	$71.35	$72.19	$70.95	$71.89	$64.50	570,835
2018-05-09	$70.51	$71.41	$70.23	$71.21	$63.89	546,565
2018-05-08	$69.82	$70.26	$69.55	$70.18	$62.96	544,453
2018-05-07	$70.16	$70.81	$69.59	$69.80	$62.62	486,438
2018-05-04	$68.94	$70.67	$68.62	$70.01	$62.81	606,388
2018-05-03	$69.45	$70.05	$68.33	$69.35	$62.22	744,275
2018-05-02	$70.99	$71.13	$69.58	$69.71	$62.54	881,928
2018-05-01	$70.22	$71.28	$70.01	$71.18	$63.86	652,940
2018-04-30	$71.61	$71.94	$70.33	$70.34	$63.11	1,135,701
2018-04-27	$71.24	$71.85	$70.78	$71.45	$64.10	722,432
2018-04-26	$72.58	$74.57	$70.29	$71.44	$64.09	1,479,387
2018-04-25	$75.03	$75.24	$73.96	$74.82	$67.13	450,252
2018-04-24	$75.93	$75.96	$74.47	$74.95	$67.24	433,685
2018-04-23	$75.59	$75.75	$74.79	$75.72	$67.93	394,462
2018-04-20	$75.33	$75.66	$74.77	$75.27	$67.53	390,590
2018-04-19	$74.54	$75.37	$73.78	$75.04	$67.32	299,880
2018-04-18	$74.73	$75.18	$74.25	$74.56	$66.89	351,798
2018-04-17	$75.39	$75.63	$74.39	$74.49	$66.83	406,057
2018-04-16	$74.09	$75.06	$73.32	$74.74	$67.05	537,800
2018-04-13	$74.47	$74.52	$73.16	$73.53	$65.97	358,748
2018-04-12	$73.91	$74.39	$73.74	$73.98	$66.37	246,806
2018-04-11	$73.05	$75.00	$72.89	$73.41	$65.86	329,103
2018-04-10	$73.37	$74.08	$73.19	$73.41	$65.86	412,568
2018-04-09	$73.23	$73.83	$72.49	$72.77	$65.29	481,842
2018-04-06	$73.82	$74.68	$72.64	$73.00	$65.49	743,838
2018-04-05	$74.16	$74.73	$73.83	$74.35	$66.70	543,286
2018-04-04	$72.81	$74.08	$72.48	$73.90	$66.30	530,395
2018-04-03	$72.81	$73.90	$72.68	$73.49	$65.93	504,777
2018-04-02	$74.06	$74.28	$71.21	$72.37	$64.93	500,491
2018-03-29	$74.43	$74.95	$73.16	$74.26	$66.62	434,564
2018-03-28	$73.28	$74.42	$72.89	$73.86	$66.27	549,414
2018-03-27	$73.35	$74.16	$72.72	$73.13	$65.61	500,463
2018-03-26	$72.43	$73.31	$71.75	$73.14	$65.62	475,465
2018-03-23	$73.82	$75.22	$71.48	$71.61	$64.25	527,233
2018-03-22	$74.89	$75.36	$73.39	$73.44	$65.89	531,063
2018-03-21	$75.58	$76.05	$75.26	$75.55	$67.78	529,611
2018-03-20	$74.79	$75.81	$74.54	$75.40	$67.65	557,607
2018-03-19	$74.78	$75.52	$74.64	$75.11	$66.92	675,756
2018-03-16	$74.38	$75.64	$74.30	$75.13	$66.93	2,412,106
2018-03-15	$74.32	$74.87	$73.90	$74.30	$66.19	746,592
2018-03-14	$75.47	$75.47	$73.74	$74.05	$65.97	518,789
2018-03-13	$75.66	$75.88	$74.84	$75.08	$66.89	491,105
2018-03-12	$77.05	$77.05	$74.62	$75.24	$67.03	552,157
2018-03-09	$75.70	$77.12	$74.96	$77.04	$68.64	550,841
2018-03-08	$75.71	$75.86	$74.70	$75.26	$67.05	469,072
2018-03-07	$75.34	$76.06	$75.31	$75.72	$67.46	577,759
2018-03-06	$76.01	$76.11	$75.15	$76.04	$67.74	415,326
2018-03-05	$74.40	$76.27	$74.17	$75.89	$67.61	505,538
2018-03-02	$72.40	$74.80	$72.33	$74.61	$66.47	768,601
2018-03-01	$74.80	$75.35	$73.00	$73.34	$65.34	478,941
2018-02-28	$76.21	$76.75	$74.59	$74.59	$66.45	481,327
2018-02-27	$77.08	$77.80	$75.87	$75.88	$67.60	592,489
2018-02-26	$76.00	$77.29	$75.52	$77.26	$68.83	455,262
2018-02-23	$75.20	$75.83	$74.65	$75.80	$67.53	334,751
2018-02-22	$75.65	$76.80	$74.76	$74.92	$66.75	396,419
2018-02-21	$75.78	$76.82	$75.51	$75.54	$67.30	397,858
2018-02-20	$76.85	$77.20	$75.36	$75.69	$67.43	375,992
2018-02-16	$75.96	$77.46	$75.93	$77.19	$68.77	516,763
2018-02-15	$75.86	$76.37	$75.37	$76.19	$67.88	501,840
2018-02-14	$73.71	$75.67	$72.59	$75.57	$67.33	565,283
2018-02-13	$73.81	$74.35	$73.26	$73.97	$65.90	506,684
2018-02-12	$72.71	$75.22	$72.02	$74.31	$66.20	1,060,563
2018-02-09	$71.11	$72.52	$69.86	$72.14	$64.27	1,179,447
2018-02-08	$73.60	$74.06	$70.29	$70.34	$62.67	921,727
2018-02-07	$72.27	$73.84	$72.27	$72.63	$64.71	965,244
2018-02-06	$72.35	$73.13	$69.98	$72.60	$64.68	1,093,445
2018-02-05	$75.93	$76.40	$73.08	$73.39	$65.38	764,637
2018-02-02	$76.95	$77.68	$76.31	$76.38	$68.05	437,614
2018-02-01	$76.63	$77.28	$76.31	$77.17	$68.75	470,419
2018-01-31	$76.52	$77.53	$76.15	$76.90	$68.51	995,817
2018-01-30	$76.47	$77.50	$76.29	$76.39	$68.06	448,822
2018-01-29	$77.49	$77.63	$76.51	$76.59	$68.23	386,770
2018-01-26	$77.48	$77.80	$77.13	$77.51	$69.05	412,864
2018-01-25	$77.27	$77.65	$76.82	$77.22	$68.80	378,802
2018-01-24	$77.87	$78.04	$76.98	$77.24	$68.81	530,990
2018-01-23	$75.88	$77.52	$75.88	$77.01	$68.61	681,833
2018-01-22	$75.32	$76.11	$75.26	$75.93	$67.65	422,822
2018-01-19	$75.10	$75.60	$74.69	$75.16	$66.96	433,029
2018-01-18	$74.91	$75.30	$74.76	$74.86	$66.69	382,273
2018-01-17	$74.60	$75.29	$74.51	$75.06	$66.87	417,864
2018-01-16	$74.27	$74.62	$73.85	$74.20	$66.11	585,119
2018-01-12	$72.96	$74.15	$72.63	$74.03	$65.95	376,665
2018-01-11	$72.29	$72.97	$72.18	$72.77	$64.83	550,131
2018-01-10	$73.11	$73.61	$72.15	$72.19	$64.31	539,006
2018-01-09	$73.76	$74.61	$73.11	$73.21	$65.22	679,527
2018-01-08	$73.82	$74.03	$73.29	$73.67	$65.63	468,386
2018-01-05	$73.80	$74.08	$73.40	$74.00	$65.93	429,502
2018-01-04	$72.70	$73.79	$72.58	$73.62	$65.59	620,176
2018-01-03	$73.07	$73.24	$72.34	$72.79	$64.85	533,543
2018-01-02	$75.37	$75.55	$72.54	$73.08	$65.11	644,408
2017-12-29	$75.31	$75.54	$74.91	$74.97	$66.79	392,201
2017-12-28	$74.55	$75.11	$73.14	$75.08	$66.89	337,891
2017-12-27	$74.42	$74.77	$74.03	$74.55	$66.42	217,888
2017-12-26	$74.13	$74.62	$73.88	$74.27	$66.17	264,900
2017-12-22	$73.87	$74.09	$73.49	$73.99	$65.92	283,709
2017-12-21	$73.64	$73.94	$73.50	$73.66	$65.62	369,858
2017-12-20	$73.80	$74.04	$73.28	$73.45	$65.44	367,772
2017-12-19	$74.25	$74.37	$73.40	$73.55	$65.53	493,244
2017-12-18	$74.64	$75.21	$74.38	$74.58	$66.00	407,108
2017-12-15	$72.76	$74.53	$72.69	$74.28	$65.73	1,200,994
2017-12-14	$73.83	$74.02	$72.55	$72.65	$64.29	459,323
2017-12-13	$74.60	$74.60	$73.37	$73.68	$65.20	626,108
2017-12-12	$74.44	$74.80	$74.40	$74.52	$65.94	375,970
2017-12-11	$74.38	$74.59	$73.98	$74.56	$65.98	320,737
2017-12-08	$74.17	$74.44	$73.85	$74.40	$65.84	337,882
2017-12-07	$74.29	$74.76	$74.03	$74.16	$65.62	374,315
2017-12-06	$74.51	$75.06	$74.33	$74.46	$65.89	341,602
2017-12-05	$75.54	$75.54	$74.28	$74.38	$65.82	409,081
2017-12-04	$75.02	$76.16	$74.58	$75.37	$66.69	473,974
2017-12-01	$75.00	$75.24	$73.00	$74.52	$65.94	523,292
2017-11-30	$74.69	$75.47	$74.08	$74.73	$66.13	754,311
2017-11-29	$74.25	$75.36	$74.15	$74.87	$65.81	552,822
2017-11-28	$73.41	$74.32	$73.13	$74.25	$65.27	481,230
2017-11-27	$72.73	$73.58	$72.54	$73.41	$64.53	419,231
2017-11-24	$72.67	$72.73	$72.36	$72.51	$63.74	188,101
2017-11-22	$73.31	$73.31	$72.51	$72.66	$63.87	433,895
2017-11-21	$73.76	$73.96	$73.38	$73.46	$64.57	451,527
2017-11-20	$73.49	$73.75	$73.15	$73.43	$64.55	522,854
2017-11-17	$73.92	$73.92	$73.16	$73.46	$64.57	1,825,688
2017-11-16	$74.17	$74.29	$73.29	$73.59	$64.69	626,934
2017-11-15	$73.94	$74.52	$73.40	$74.11	$65.14	462,096
2017-11-14	$73.08	$74.13	$72.69	$74.06	$65.10	433,110
2017-11-13	$73.26	$73.67	$73.01	$73.30	$64.43	671,847
2017-11-10	$73.08	$73.97	$72.63	$73.40	$64.52	462,857
2017-11-09	$72.62	$73.27	$72.36	$73.10	$64.26	398,807
2017-11-08	$72.87	$73.31	$72.54	$72.70	$63.90	368,352
2017-11-07	$73.06	$74.07	$72.50	$72.87	$64.05	525,751
2017-11-06	$72.34	$73.67	$72.06	$73.27	$64.41	527,531
2017-11-03	$72.46	$72.92	$71.77	$72.57	$63.79	811,397
2017-11-02	$70.78	$72.61	$70.74	$72.56	$63.78	1,019,806
2017-11-01	$70.26	$71.12	$70.21	$70.71	$62.15	564,562
2017-10-31	$70.27	$70.69	$70.07	$70.17	$61.68	639,788
2017-10-30	$70.79	$71.60	$70.28	$70.41	$61.89	661,018
2017-10-27	$74.96	$76.08	$70.50	$71.03	$62.44	1,188,029
2017-10-26	$75.99	$76.51	$75.42	$76.02	$66.82	415,824
2017-10-25	$76.18	$76.21	$75.28	$75.75	$66.59	361,174
2017-10-24	$76.17	$76.39	$75.74	$76.26	$67.03	668,224
2017-10-23	$76.56	$76.56	$75.83	$76.12	$66.91	307,932
2017-10-20	$76.66	$76.75	$75.92	$76.46	$67.21	615,700
2017-10-19	$75.75	$76.26	$75.49	$76.19	$66.97	528,564
2017-10-18	$76.11	$76.24	$75.69	$76.00	$66.80	389,990
2017-10-17	$76.51	$76.52	$75.78	$75.93	$66.74	305,826
2017-10-16	$76.70	$77.29	$76.13	$76.42	$67.17	483,912
2017-10-13	$75.94	$77.06	$75.77	$76.47	$67.22	392,870
2017-10-12	$76.79	$76.90	$75.53	$75.93	$66.74	517,724
2017-10-11	$77.07	$77.23	$76.63	$76.94	$67.63	342,815
2017-10-10	$76.26	$77.19	$76.26	$77.12	$67.79	318,357
2017-10-09	$76.86	$77.00	$76.25	$76.36	$67.12	296,157
2017-10-06	$77.54	$77.73	$76.45	$76.70	$67.42	466,041
2017-10-05	$77.58	$77.76	$77.04	$77.39	$68.03	332,914
2017-10-04	$77.02	$77.54	$76.59	$77.38	$68.02	313,684
2017-10-03	$77.10	$77.39	$76.62	$77.16	$67.82	414,843
2017-10-02	$76.45	$77.58	$76.25	$77.50	$68.12	326,487
2017-09-29	$77.32	$77.32	$76.42	$76.57	$67.31	547,961
2017-09-28	$76.66	$77.55	$76.53	$77.38	$68.02	324,610
2017-09-27	$76.70	$77.18	$76.23	$76.90	$67.60	384,231
2017-09-26	$76.31	$76.70	$75.62	$76.17	$66.95	408,067
2017-09-25	$75.68	$76.45	$75.57	$76.32	$67.09	277,521
2017-09-22	$75.52	$76.00	$75.49	$75.88	$66.70	221,376
2017-09-21	$75.96	$76.35	$75.12	$75.58	$66.44	296,300
2017-09-20	$76.12	$76.40	$75.80	$76.33	$66.65	301,428
2017-09-19	$76.30	$76.45	$75.85	$76.04	$66.40	404,733
2017-09-18	$75.52	$76.29	$75.02	$76.08	$66.44	705,732
2017-09-15	$75.54	$75.79	$74.78	$75.22	$65.68	1,285,385
2017-09-14	$75.87	$76.01	$75.25	$75.62	$66.03	420,794
2017-09-13	$76.50	$76.61	$75.83	$75.94	$66.31	497,472
2017-09-12	$76.34	$76.69	$76.00	$76.65	$66.93	390,189
2017-09-11	$76.21	$77.09	$76.10	$76.52	$66.82	499,977
2017-09-08	$73.42	$75.97	$73.42	$75.77	$66.17	636,552
2017-09-07	$75.07	$75.07	$72.88	$73.67	$64.33	742,133
2017-09-06	$74.94	$75.71	$74.62	$75.12	$65.60	604,415
2017-09-05	$76.94	$76.94	$74.58	$74.77	$65.29	548,094
2017-09-01	$77.16	$77.56	$76.83	$76.96	$67.20	408,293
2017-08-31	$76.92	$77.10	$76.69	$76.84	$67.10	419,602
2017-08-30	$76.68	$77.15	$76.53	$76.83	$67.09	358,601
2017-08-29	$76.73	$77.10	$76.60	$76.78	$67.05	306,510
2017-08-28	$77.59	$77.61	$76.63	$77.09	$67.32	378,900
2017-08-25	$76.77	$77.64	$76.70	$77.46	$67.64	330,590
2017-08-24	$76.97	$77.14	$76.35	$76.43	$66.74	378,414
2017-08-23	$77.04	$77.33	$76.77	$76.85	$67.11	362,410
2017-08-22	$77.24	$77.59	$76.81	$77.47	$67.65	508,307
2017-08-21	$77.44	$77.44	$76.55	$76.98	$67.22	659,408
2017-08-18	$77.46	$77.95	$76.78	$77.34	$67.54	680,351
2017-08-17	$79.03	$79.17	$77.56	$77.65	$67.81	450,047
2017-08-16	$79.40	$79.84	$79.02	$79.11	$69.08	409,487
2017-08-15	$79.75	$79.82	$79.18	$79.44	$69.37	399,403
2017-08-14	$79.64	$79.92	$79.38	$79.53	$69.45	497,340
2017-08-11	$79.93	$80.17	$78.91	$79.00	$68.99	352,416
2017-08-10	$80.00	$80.35	$79.40	$79.62	$69.53	390,615
2017-08-09	$79.48	$80.35	$79.21	$80.33	$70.15	351,061
2017-08-08	$79.99	$80.67	$79.67	$79.75	$69.64	478,180
2017-08-07	$80.37	$80.54	$79.76	$79.91	$69.78	514,711
2017-08-04	$80.62	$81.14	$80.00	$80.30	$70.12	546,927
2017-08-03	$81.98	$81.98	$78.80	$80.52	$70.31	1,043,300
2017-08-02	$76.89	$77.77	$76.49	$77.20	$67.41	620,549
2017-08-01	$76.34	$76.72	$75.90	$76.49	$66.79	611,606
2017-07-31	$75.90	$76.43	$75.79	$76.16	$66.51	580,692
2017-07-28	$75.16	$75.87	$75.03	$75.81	$66.20	369,758
2017-07-27	$75.09	$75.59	$74.55	$75.16	$65.63	607,325
2017-07-26	$75.79	$75.79	$74.80	$74.99	$65.48	424,102
2017-07-25	$75.80	$75.95	$75.42	$75.69	$66.10	472,005
2017-07-24	$74.49	$75.34	$74.44	$75.26	$65.72	384,447
2017-07-21	$73.91	$74.60	$73.91	$74.42	$64.99	375,199
2017-07-20	$73.33	$74.09	$72.95	$74.06	$64.67	392,285
2017-07-19	$72.39	$73.43	$72.30	$73.31	$64.02	381,706
2017-07-18	$72.35	$72.59	$71.95	$72.37	$63.20	387,030
2017-07-17	$72.62	$72.99	$72.25	$72.73	$63.51	459,610
2017-07-14	$72.23	$72.96	$71.88	$72.69	$63.48	306,146
2017-07-13	$72.11	$72.76	$71.71	$72.50	$63.31	403,913
2017-07-12	$71.88	$72.04	$71.64	$71.98	$62.86	390,467
2017-07-11	$72.11	$72.26	$71.60	$71.84	$62.73	387,299
2017-07-10	$72.51	$72.67	$72.11	$72.15	$63.00	525,695
2017-07-07	$72.44	$73.05	$72.13	$72.66	$63.45	501,685
2017-07-06	$72.52	$72.62	$72.02	$72.20	$63.05	575,263
2017-07-05	$73.35	$73.35	$72.22	$72.56	$63.36	447,587
2017-07-03	$72.94	$74.35	$72.94	$73.10	$63.83	453,113
2017-06-30	$72.89	$72.92	$72.17	$72.45	$63.27	662,927
2017-06-29	$72.94	$73.19	$72.00	$72.42	$63.24	500,140
2017-06-28	$72.37	$72.93	$71.98	$72.55	$63.35	316,463
2017-06-27	$72.04	$72.34	$71.52	$71.92	$62.80	376,782
2017-06-26	$71.26	$72.04	$71.23	$71.96	$62.84	309,844
2017-06-23	$71.57	$71.72	$71.00	$71.23	$62.20	465,806
2017-06-22	$71.55	$71.71	$71.16	$71.46	$62.40	409,113
2017-06-21	$72.42	$72.53	$71.54	$71.62	$62.54	373,445
2017-06-20	$72.97	$73.10	$72.34	$72.38	$63.20	387,078
2017-06-19	$73.42	$73.54	$72.84	$73.10	$63.83	462,040
2017-06-16	$73.93	$73.98	$73.32	$73.75	$63.96	865,374
2017-06-15	$72.57	$73.96	$72.57	$73.89	$64.09	389,281
2017-06-14	$72.71	$73.25	$72.43	$73.05	$63.36	393,984
2017-06-13	$73.30	$73.30	$72.52	$72.88	$63.21	494,978
2017-06-12	$71.72	$73.09	$71.62	$73.02	$63.33	714,206
2017-06-09	$70.61	$71.81	$70.61	$71.78	$62.26	522,407
2017-06-08	$69.73	$70.56	$69.60	$70.46	$61.11	536,565
2017-06-07	$69.72	$69.74	$69.29	$69.56	$60.33	620,867
2017-06-06	$69.95	$70.34	$69.44	$69.48	$60.26	492,891
2017-06-05	$70.52	$70.86	$70.29	$70.34	$61.01	455,866
2017-06-02	$70.89	$71.03	$70.55	$70.72	$61.34	480,955
2017-06-01	$69.99	$70.93	$69.90	$70.93	$61.52	548,005
2017-05-31	$69.81	$70.17	$69.36	$70.08	$60.78	714,400
2017-05-30	$69.66	$69.77	$69.14	$69.53	$60.30	483,469
2017-05-26	$70.33	$70.45	$69.85	$69.91	$60.63	434,944
2017-05-25	$69.82	$70.52	$69.74	$70.45	$61.10	485,037
2017-05-24	$69.79	$69.98	$69.49	$69.70	$60.45	302,779
2017-05-23	$69.73	$69.83	$69.31	$69.57	$60.34	405,329
2017-05-22	$69.25	$69.65	$69.06	$69.53	$60.30	347,340
2017-05-19	$69.15	$69.56	$68.77	$69.04	$59.88	518,093
2017-05-18	$68.76	$69.56	$68.49	$68.98	$59.83	722,159
2017-05-17	$68.58	$69.00	$68.50	$68.69	$59.58	741,979
2017-05-16	$69.61	$69.77	$69.23	$69.33	$60.13	347,033
2017-05-15	$69.08	$69.81	$69.08	$69.62	$60.38	589,857
2017-05-12	$69.07	$69.80	$69.00	$69.06	$59.90	505,029
2017-05-11	$68.87	$69.61	$68.79	$69.38	$60.17	588,049
2017-05-10	$68.97	$69.66	$68.88	$69.21	$60.03	699,927
2017-05-09	$70.03	$70.22	$68.78	$68.99	$59.84	621,219
2017-05-08	$70.90	$71.00	$69.89	$69.92	$60.64	427,031
2017-05-05	$71.29	$71.33	$70.53	$70.83	$61.43	565,781
2017-05-04	$71.26	$71.76	$70.58	$70.96	$61.54	814,207
2017-05-03	$71.14	$71.86	$70.86	$71.18	$61.73	776,685
2017-05-02	$71.37	$71.57	$70.98	$71.06	$61.63	461,813
2017-05-01	$72.22	$72.39	$70.64	$71.12	$61.68	830,968
2017-04-28	$73.29	$73.29	$72.04	$72.09	$62.52	939,534
2017-04-27	$72.00	$73.29	$71.48	$73.04	$63.35	660,007
2017-04-26	$71.83	$72.65	$71.68	$71.88	$62.34	623,643
2017-04-25	$71.67	$72.35	$71.55	$71.82	$62.29	437,768
2017-04-24	$71.28	$71.62	$71.04	$71.46	$61.98	578,795
2017-04-21	$70.40	$71.08	$69.97	$70.18	$60.87	613,107
2017-04-20	$70.08	$70.54	$69.65	$70.45	$61.10	662,768
2017-04-19	$70.90	$71.09	$69.76	$70.04	$60.75	578,289
2017-04-18	$70.99	$71.09	$69.98	$70.56	$61.20	674,084
2017-04-17	$70.63	$71.61	$70.61	$71.60	$62.10	401,774
2017-04-13	$70.83	$71.17	$70.35	$70.46	$61.11	409,013
2017-04-12	$71.27	$71.33	$70.50	$70.87	$61.47	449,083
2017-04-11	$70.79	$71.57	$70.69	$71.39	$61.92	376,825
2017-04-10	$70.37	$71.38	$70.28	$71.24	$61.79	639,677
2017-04-07	$70.44	$71.42	$70.12	$70.24	$60.92	771,025
2017-04-06	$70.78	$71.20	$70.34	$70.85	$61.45	492,928
2017-04-05	$71.70	$71.76	$70.64	$70.81	$61.41	577,699
2017-04-04	$71.39	$71.80	$71.16	$71.56	$62.06	510,442
2017-04-03	$72.43	$72.56	$71.37	$71.58	$62.08	386,715
2017-03-31	$72.22	$72.69	$72.13	$72.27	$62.68	391,271
2017-03-30	$71.63	$72.41	$71.59	$72.33	$62.73	329,187
2017-03-29	$72.27	$72.51	$71.74	$71.75	$62.23	341,732
2017-03-28	$71.66	$72.68	$71.40	$72.50	$62.88	424,847
2017-03-27	$71.00	$71.82	$70.89	$71.66	$62.15	392,508
2017-03-24	$72.80	$72.89	$71.66	$71.88	$62.34	514,487
2017-03-23	$72.77	$73.44	$72.60	$72.74	$63.09	282,470
2017-03-22	$72.50	$73.04	$72.06	$72.75	$63.10	452,455
2017-03-21	$74.55	$74.55	$72.70	$72.78	$63.12	603,067
2017-03-20	$74.62	$74.96	$73.95	$74.22	$64.37	396,001
2017-03-17	$74.87	$75.33	$74.32	$75.18	$64.77	1,542,929
2017-03-16	$74.79	$75.29	$74.52	$74.70	$64.35	435,051
2017-03-15	$74.33	$75.09	$73.84	$74.95	$64.57	598,265
2017-03-14	$73.58	$74.49	$73.54	$74.10	$63.84	429,159
2017-03-13	$73.82	$73.95	$73.56	$73.91	$63.67	407,854
2017-03-10	$73.74	$74.02	$73.27	$73.97	$63.73	473,917
2017-03-09	$73.05	$73.59	$72.97	$73.42	$63.25	432,360
2017-03-08	$73.28	$73.75	$72.76	$72.76	$62.68	463,022
2017-03-07	$72.68	$73.44	$72.68	$73.17	$63.04	404,662
2017-03-06	$73.84	$73.99	$73.14	$73.18	$63.04	502,422
2017-03-03	$74.09	$74.36	$73.64	$73.97	$63.72	584,729
2017-03-02	$75.18	$75.35	$74.27	$74.30	$64.01	486,996
2017-03-01	$74.09	$75.23	$74.09	$75.15	$64.74	597,293
2017-02-28	$73.06	$73.27	$72.65	$72.96	$62.85	616,554
2017-02-27	$73.63	$73.75	$72.84	$73.06	$62.94	328,813
2017-02-24	$73.17	$73.53	$72.91	$73.49	$63.31	318,696
2017-02-23	$72.93	$73.44	$72.75	$73.34	$63.18	408,590
2017-02-22	$72.75	$73.18	$72.59	$72.93	$62.83	397,700
2017-02-21	$72.91	$73.00	$72.36	$72.85	$62.76	444,238
2017-02-17	$72.88	$72.91	$72.35	$72.67	$62.61	497,003
2017-02-16	$72.83	$73.10	$72.56	$73.09	$62.97	351,807
2017-02-15	$72.19	$72.85	$72.05	$72.82	$62.73	456,798
2017-02-14	$71.84	$72.51	$71.83	$72.39	$62.36	459,228
2017-02-13	$71.32	$72.01	$71.07	$71.75	$61.81	533,572
2017-02-10	$70.25	$71.19	$70.21	$71.06	$61.22	551,826
2017-02-09	$70.14	$70.34	$68.24	$70.25	$60.52	746,929
2017-02-08	$70.51	$70.81	$70.19	$70.34	$60.60	569,713
2017-02-07	$70.75	$71.07	$70.05	$70.43	$60.68	541,223
2017-02-06	$71.20	$71.35	$70.72	$70.79	$60.99	451,520
2017-02-03	$71.48	$71.79	$70.84	$71.43	$61.54	610,089
2017-02-02	$69.48	$70.69	$69.48	$70.65	$60.86	468,820
2017-02-01	$70.82	$71.09	$69.78	$70.06	$60.36	524,066
2017-01-31	$70.00	$70.58	$69.86	$70.58	$60.80	941,627
2017-01-30	$70.53	$70.59	$69.73	$70.04	$60.34	473,074
2017-01-27	$70.85	$70.85	$70.03	$70.62	$60.84	525,409
2017-01-26	$70.95	$71.42	$70.45	$70.68	$60.89	858,866
2017-01-25	$70.46	$71.17	$70.40	$71.11	$61.26	510,526
2017-01-24	$70.02	$70.30	$69.84	$70.09	$60.38	574,464
2017-01-23	$70.25	$70.39	$69.38	$69.73	$60.07	438,387
2017-01-20	$70.09	$70.60	$69.70	$70.27	$60.54	562,308
2017-01-19	$70.51	$70.54	$69.57	$69.89	$60.21	628,041
2017-01-18	$69.57	$70.58	$69.25	$70.54	$60.77	567,247
2017-01-17	$70.11	$70.80	$69.52	$69.74	$60.08	758,239
2017-01-13	$69.86	$70.87	$69.78	$70.06	$60.36	1,004,550
2017-01-12	$74.60	$75.02	$69.69	$69.91	$60.23	1,548,616
2017-01-11	$74.50	$74.90	$74.18	$74.89	$64.52	329,770
2017-01-10	$74.37	$75.09	$74.33	$74.52	$64.20	325,562
2017-01-09	$75.45	$75.51	$74.49	$74.50	$64.18	382,196
2017-01-06	$75.83	$76.04	$75.37	$75.78	$65.28	353,979
2017-01-05	$76.03	$76.60	$75.21	$75.76	$65.27	419,345
2017-01-04	$76.10	$76.33	$75.69	$76.07	$65.53	443,578
2017-01-03	$76.26	$76.71	$75.05	$75.79	$65.29	496,641
2016-12-30	$75.87	$75.99	$75.52	$75.75	$65.26	471,592
2016-12-29	$75.84	$76.30	$75.77	$75.87	$65.36	303,350
2016-12-28	$76.59	$76.76	$75.93	$75.96	$65.44	264,342
2016-12-27	$76.81	$76.86	$76.27	$76.57	$65.97	305,187
2016-12-23	$76.16	$76.57	$76.02	$76.49	$65.90	310,172
2016-12-22	$76.19	$76.66	$75.80	$76.29	$65.72	323,061
2016-12-21	$76.60	$76.87	$76.16	$76.19	$65.64	477,046
2016-12-20	$76.75	$76.88	$76.02	$76.51	$65.91	414,149
2016-12-19	$75.67	$76.59	$75.57	$76.46	$65.87	520,594
2016-12-16	$77.29	$77.30	$75.55	$75.65	$64.77	2,559,875
2016-12-15	$77.37	$77.77	$76.76	$77.28	$66.16	529,232
2016-12-14	$78.36	$78.52	$77.00	$77.15	$66.05	623,923
2016-12-13	$79.25	$79.60	$78.04	$78.36	$67.09	579,595
2016-12-12	$77.70	$78.85	$77.70	$78.84	$67.50	611,207
2016-12-09	$78.25	$78.48	$77.51	$78.21	$66.96	522,530
2016-12-08	$78.07	$78.57	$77.62	$78.25	$66.99	476,988
2016-12-07	$77.20	$78.06	$76.95	$78.02	$66.79	699,906
2016-12-06	$76.85	$77.13	$75.84	$77.11	$66.02	669,933
2016-12-05	$77.25	$77.30	$76.47	$76.83	$65.78	573,841
2016-12-02	$77.12	$77.19	$76.69	$76.88	$65.82	493,593
2016-12-01	$76.93	$77.34	$76.65	$77.12	$66.02	630,945
2016-11-30	$77.27	$77.43	$76.46	$76.74	$65.70	2,028,130
2016-11-29	$76.83	$77.44	$76.40	$77.11	$66.02	859,283
2016-11-28	$76.68	$76.92	$76.27	$76.59	$65.57	877,972
2016-11-25	$76.08	$76.83	$75.99	$76.68	$65.65	392,191
2016-11-23	$75.28	$75.93	$75.07	$75.90	$64.98	623,346
2016-11-22	$75.54	$75.56	$74.99	$75.28	$64.45	799,624
2016-11-21	$74.86	$75.12	$74.45	$75.10	$64.29	782,943
2016-11-18	$73.98	$74.73	$73.61	$74.47	$63.76	795,937
2016-11-17	$72.32	$74.06	$72.20	$74.02	$63.37	731,537
2016-11-16	$72.52	$72.52	$71.59	$72.16	$61.78	396,777
2016-11-15	$72.05	$72.80	$71.98	$72.60	$62.15	646,256
2016-11-14	$71.72	$72.41	$71.36	$72.39	$61.97	670,666
2016-11-11	$71.32	$71.83	$71.26	$71.52	$61.23	408,305
2016-11-10	$70.72	$71.94	$70.46	$71.68	$61.37	685,698
2016-11-09	$69.61	$70.55	$68.18	$70.11	$60.02	949,871
2016-11-08	$68.98	$69.64	$68.49	$69.57	$59.56	632,626
2016-11-07	$69.36	$69.61	$68.68	$69.05	$59.12	664,408
2016-11-04	$69.18	$69.18	$68.11	$68.26	$58.44	609,750
2016-11-03	$69.01	$69.67	$68.69	$69.01	$59.08	393,672
2016-11-02	$69.62	$69.75	$68.60	$68.60	$58.73	537,368
2016-11-01	$70.63	$70.87	$69.38	$69.53	$59.53	769,511
2016-10-31	$70.47	$71.07	$70.20	$70.78	$60.60	854,871
2016-10-28	$70.10	$70.71	$69.62	$70.18	$60.08	626,607
2016-10-27	$70.95	$72.27	$69.40	$69.74	$59.71	856,377
2016-10-26	$72.63	$72.63	$70.54	$70.90	$60.70	744,769
2016-10-25	$72.02	$72.11	$71.24	$71.77	$61.44	737,998
2016-10-24	$71.96	$72.43	$71.60	$71.94	$61.59	445,291
2016-10-21	$72.52	$72.70	$71.54	$71.55	$61.26	933,195
2016-10-20	$74.89	$75.13	$72.88	$72.93	$62.44	691,624
2016-10-19	$75.17	$75.43	$75.02	$75.20	$64.38	361,029
2016-10-18	$76.20	$76.20	$75.12	$75.24	$64.41	417,002
2016-10-17	$75.81	$75.95	$75.36	$75.57	$64.70	280,274
2016-10-14	$75.89	$76.59	$75.78	$75.95	$65.02	408,932
2016-10-13	$74.79	$75.69	$74.56	$75.38	$64.53	399,028
2016-10-12	$74.69	$75.57	$74.57	$75.36	$64.52	328,621
2016-10-11	$75.48	$75.48	$74.49	$74.60	$63.87	473,201
2016-10-10	$75.46	$75.95	$75.46	$75.53	$64.66	373,708
2016-10-07	$74.31	$75.45	$74.16	$75.17	$64.35	622,737
2016-10-06	$73.74	$74.26	$73.37	$74.19	$63.52	493,407
2016-10-05	$73.89	$74.38	$73.71	$74.05	$63.40	436,882
2016-10-04	$74.51	$74.54	$73.23	$73.84	$63.22	533,370
2016-10-03	$74.91	$75.45	$74.10	$74.46	$63.75	792,256
2016-09-30	$75.01	$75.64	$74.52	$75.42	$64.57	636,891
2016-09-29	$75.60	$76.00	$74.37	$74.54	$63.82	407,580
2016-09-28	$75.48	$76.50	$75.16	$75.89	$64.97	328,398
2016-09-27	$74.54	$75.27	$74.33	$75.27	$64.44	564,711
2016-09-26	$74.34	$74.73	$74.34	$74.42	$63.71	499,607
2016-09-23	$75.79	$75.94	$74.95	$74.96	$64.18	391,084
2016-09-22	$75.95	$76.21	$75.61	$76.11	$65.16	357,143
2016-09-21	$74.99	$75.57	$74.63	$75.57	$64.70	498,298
2016-09-20	$75.02	$75.29	$74.68	$74.76	$64.00	390,785
2016-09-19	$74.66	$75.51	$74.64	$74.76	$64.00	563,782
2016-09-16	$75.38	$75.69	$74.44	$74.73	$63.57	1,763,018
2016-09-15	$74.96	$75.91	$74.86	$75.73	$64.42	423,662
2016-09-14	$75.70	$76.00	$74.81	$74.93	$63.74	643,912
2016-09-13	$76.40	$76.40	$75.55	$75.68	$64.38	874,772
2016-09-12	$75.45	$77.08	$75.39	$76.78	$65.31	738,548
2016-09-09	$76.98	$77.26	$75.50	$75.50	$64.23	720,105
2016-09-08	$77.43	$77.75	$77.36	$77.44	$65.88	558,480
2016-09-07	$77.47	$77.85	$77.00	$77.68	$66.08	395,069
2016-09-06	$78.06	$78.09	$77.29	$77.81	$66.19	511,474
2016-09-02	$77.73	$77.89	$77.08	$77.85	$66.22	366,726
2016-09-01	$77.27	$77.52	$76.70	$77.26	$65.72	437,545
2016-08-31	$77.16	$77.26	$76.67	$77.11	$65.59	543,099
2016-08-30	$77.63	$77.63	$76.96	$77.35	$65.80	426,827
2016-08-29	$76.19	$77.41	$76.19	$77.36	$65.81	414,162
2016-08-26	$76.92	$77.22	$75.91	$76.20	$64.82	560,203
2016-08-25	$76.08	$76.94	$75.17	$76.89	$65.41	393,248
2016-08-24	$76.00	$76.08	$75.71	$76.05	$64.69	517,290
2016-08-23	$76.12	$76.30	$75.82	$75.99	$64.64	336,060
2016-08-22	$75.77	$76.10	$75.50	$76.00	$64.65	348,907
2016-08-19	$75.97	$76.09	$75.20	$76.00	$64.65	548,102
2016-08-18	$75.45	$76.10	$75.45	$76.10	$64.74	328,232
2016-08-17	$75.05	$75.47	$75.00	$75.43	$64.17	284,552
2016-08-16	$75.66	$75.94	$75.33	$75.33	$64.08	331,168
2016-08-15	$75.66	$76.07	$75.53	$75.96	$64.62	372,839
2016-08-12	$75.86	$75.98	$75.72	$75.80	$64.48	353,196
2016-08-11	$76.23	$76.23	$75.86	$76.04	$64.68	410,393
2016-08-10	$76.00	$76.10	$75.74	$76.00	$64.65	390,443
2016-08-09	$75.88	$76.18	$75.63	$75.95	$64.61	563,240
2016-08-08	$76.24	$76.28	$75.71	$76.01	$64.66	418,767
2016-08-05	$75.30	$75.95	$75.17	$75.95	$64.61	731,305
2016-08-04	$74.92	$75.25	$74.88	$75.07	$63.86	459,897
2016-08-03	$75.05	$75.33	$74.62	$75.06	$63.85	567,465
2016-08-02	$75.14	$75.21	$74.74	$74.89	$63.71	542,708
2016-08-01	$74.64	$75.08	$74.62	$75.08	$63.87	649,154
2016-07-29	$75.25	$75.37	$74.64	$74.70	$63.54	1,443,545
2016-07-28	$74.83	$75.36	$74.83	$75.24	$64.00	541,065
2016-07-27	$74.88	$75.24	$74.12	$74.83	$63.66	709,817
2016-07-26	$74.90	$75.29	$74.48	$74.88	$63.70	679,010
2016-07-25	$74.65	$74.99	$74.55	$74.94	$63.75	568,738
2016-07-22	$74.26	$74.90	$74.06	$74.90	$63.71	426,748
2016-07-21	$74.60	$75.00	$73.88	$74.06	$63.00	635,004
2016-07-20	$75.21	$75.38	$74.81	$74.91	$63.72	507,860
2016-07-19	$75.24	$75.37	$74.87	$75.16	$63.94	616,306
2016-07-18	$75.75	$76.04	$75.28	$75.50	$64.23	790,904
2016-07-15	$76.91	$76.91	$75.90	$75.96	$64.62	817,582
2016-07-14	$77.30	$77.30	$76.39	$76.76	$65.30	460,911
2016-07-13	$76.19	$76.51	$76.13	$76.20	$64.82	571,549
2016-07-12	$76.53	$76.68	$75.87	$76.09	$64.73	640,212
2016-07-11	$76.22	$76.22	$75.79	$76.16	$64.79	440,675
2016-07-08	$75.52	$75.77	$75.02	$75.70	$64.40	565,243
2016-07-07	$75.52	$75.52	$74.64	$74.97	$63.77	533,518
2016-07-06	$74.31	$75.23	$74.18	$75.02	$63.82	622,297
2016-07-05	$74.53	$74.87	$74.30	$74.80	$63.63	703,487
2016-07-01	$74.93	$75.04	$74.33	$74.65	$63.50	592,021
2016-06-30	$72.99	$74.89	$72.80	$74.89	$63.71	996,751
2016-06-29	$71.93	$72.91	$71.80	$72.88	$62.00	677,569
2016-06-28	$69.83	$71.47	$69.80	$71.44	$60.77	759,998
2016-06-27	$69.82	$69.83	$68.90	$69.46	$59.09	946,428
2016-06-24	$69.25	$70.97	$69.20	$70.21	$59.73	1,611,516
2016-06-23	$71.03	$71.83	$70.69	$71.82	$61.09	540,093
2016-06-22	$70.51	$70.96	$70.51	$70.58	$60.04	444,218
2016-06-21	$69.81	$70.45	$69.77	$70.40	$59.89	488,067
2016-06-20	$70.11	$70.26	$69.53	$69.71	$59.30	668,390
2016-06-17	$69.48	$69.55	$68.87	$69.20	$58.46	1,074,798
2016-06-16	$69.00	$69.69	$68.75	$69.69	$58.88	543,918
2016-06-15	$69.63	$69.71	$69.02	$69.08	$58.36	572,172
2016-06-14	$69.85	$69.85	$69.44	$69.67	$58.86	590,114
2016-06-13	$70.34	$70.61	$69.68	$69.77	$58.94	603,221
2016-06-10	$70.37	$70.73	$70.00	$70.47	$59.54	524,531
2016-06-09	$70.19	$70.81	$69.95	$70.74	$59.76	605,354
2016-06-08	$69.74	$70.15	$69.46	$70.15	$59.27	554,877
2016-06-07	$69.38	$69.63	$69.33	$69.57	$58.78	579,121
2016-06-06	$69.49	$69.81	$69.13	$69.39	$58.62	366,688
2016-06-03	$69.26	$69.64	$68.56	$69.49	$58.71	521,533
2016-06-02	$69.25	$69.63	$69.03	$69.62	$58.82	450,881
2016-06-01	$68.95	$69.46	$68.66	$69.36	$58.60	444,421
2016-05-31	$69.51	$69.73	$68.54	$69.10	$58.38	974,488
2016-05-27	$68.70	$69.28	$68.55	$69.28	$58.53	529,281
2016-05-26	$68.72	$68.89	$68.39	$68.64	$57.99	423,501
2016-05-25	$69.02	$69.15	$68.50	$68.70	$58.04	492,493
2016-05-24	$67.98	$68.95	$67.98	$68.91	$58.22	640,371
2016-05-23	$68.12	$68.17	$67.42	$67.72	$57.21	519,241
2016-05-20	$67.93	$68.31	$67.14	$68.16	$57.58	562,238
2016-05-19	$67.42	$67.74	$67.12	$67.65	$57.15	374,275
2016-05-18	$66.68	$67.94	$66.32	$67.76	$57.25	980,465
2016-05-17	$67.68	$67.98	$66.56	$66.71	$56.36	603,052
2016-05-16	$67.70	$68.19	$67.61	$67.93	$57.39	464,008
2016-05-13	$68.20	$68.27	$67.50	$67.69	$57.19	386,384
2016-05-12	$67.48	$68.13	$67.34	$68.13	$57.56	660,174
2016-05-11	$67.92	$68.05	$67.18	$67.24	$56.81	422,280
2016-05-10	$67.51	$68.04	$67.47	$67.93	$57.39	539,453
2016-05-09	$66.69	$67.39	$66.52	$67.26	$56.82	515,555
2016-05-06	$66.45	$66.77	$65.62	$66.77	$56.41	384,555
2016-05-05	$66.25	$66.77	$66.25	$66.65	$56.31	425,978
2016-05-04	$66.01	$66.63	$65.63	$66.11	$55.85	510,904
2016-05-03	$65.98	$66.54	$65.89	$66.47	$56.16	436,026
2016-05-02	$65.82	$66.68	$65.80	$66.52	$56.20	485,461
2016-04-29	$65.99	$66.23	$65.52	$66.01	$55.77	678,079
2016-04-28	$65.76	$66.98	$65.76	$66.11	$55.85	599,343
2016-04-27	$66.00	$66.59	$65.42	$66.29	$56.00	1,275,501
2016-04-26	$64.66	$64.98	$64.44	$64.50	$54.49	843,540
2016-04-25	$64.47	$64.69	$63.87	$64.56	$54.54	383,058
2016-04-22	$64.11	$64.75	$64.11	$64.59	$54.57	499,621
2016-04-21	$65.33	$65.72	$63.96	$64.01	$54.08	616,916
2016-04-20	$65.99	$66.07	$65.37	$65.65	$55.46	333,959
2016-04-19	$66.00	$66.14	$65.84	$66.02	$55.78	381,587
2016-04-18	$65.81	$65.96	$65.45	$65.95	$55.72	412,867
2016-04-15	$65.71	$66.01	$65.60	$65.88	$55.66	536,498
2016-04-14	$66.00	$66.09	$65.55	$65.80	$55.59	362,784
2016-04-13	$65.84	$66.09	$65.30	$66.07	$55.82	596,952
2016-04-12	$64.89	$65.74	$64.82	$65.66	$55.47	519,074
2016-04-11	$64.91	$65.31	$64.66	$64.76	$54.71	406,900
2016-04-08	$64.70	$65.04	$64.42	$64.65	$54.62	405,646
2016-04-07	$64.93	$65.01	$64.10	$64.31	$54.33	807,828
2016-04-06	$64.53	$65.29	$64.52	$65.24	$55.12	577,459
2016-04-05	$65.01	$65.32	$64.55	$64.64	$54.61	431,436
2016-04-04	$66.01	$66.01	$65.14	$65.47	$55.31	412,255
2016-04-01	$65.28	$66.02	$65.16	$65.96	$55.73	888,149
2016-03-31	$65.87	$65.99	$65.27	$65.36	$55.22	943,768
2016-03-30	$65.92	$65.97	$65.64	$65.87	$55.65	683,996
2016-03-29	$65.20	$65.78	$65.16	$65.76	$55.56	499,876
2016-03-28	$64.95	$65.33	$64.80	$65.23	$55.11	443,288
2016-03-24	$64.97	$65.11	$64.65	$64.74	$54.70	575,572
2016-03-23	$65.18	$65.28	$64.88	$65.09	$54.99	496,256
2016-03-22	$65.05	$65.42	$64.90	$65.15	$55.04	446,543
2016-03-21	$64.99	$65.52	$64.52	$65.22	$55.10	688,020
2016-03-18	$65.84	$65.86	$65.33	$65.78	$55.17	2,942,115
2016-03-17	$65.35	$65.95	$65.12	$65.80	$55.18	884,573
2016-03-16	$65.06	$65.52	$64.87	$65.33	$54.79	605,663
2016-03-15	$64.86	$65.30	$64.67	$65.11	$54.61	650,204
2016-03-14	$65.89	$65.91	$64.91	$65.18	$54.66	613,786
2016-03-11	$64.62	$65.90	$64.17	$65.90	$55.27	785,765
2016-03-10	$64.30	$64.41	$63.63	$64.11	$53.77	1,667,580
2016-03-09	$64.27	$64.34	$63.57	$63.99	$53.67	587,578
2016-03-08	$64.00	$64.32	$63.75	$64.03	$53.70	915,306
2016-03-07	$64.22	$64.59	$63.89	$64.20	$53.84	490,678
2016-03-04	$64.38	$64.58	$63.95	$64.52	$54.11	606,808
2016-03-03	$64.09	$64.52	$63.80	$64.50	$54.09	566,072
2016-03-02	$64.07	$64.27	$63.75	$64.26	$53.89	1,122,688
2016-03-01	$63.61	$64.10	$63.34	$64.07	$53.73	1,086,093
2016-02-29	$63.65	$63.65	$62.80	$63.14	$52.95	1,122,204
2016-02-26	$64.14	$64.23	$63.43	$63.57	$53.31	741,951
2016-02-25	$63.27	$63.86	$62.96	$63.75	$53.47	1,061,535
2016-02-24	$62.43	$63.07	$61.96	$62.92	$52.77	886,805
2016-02-23	$62.81	$63.12	$62.63	$62.74	$52.62	1,037,077
2016-02-22	$63.17	$63.48	$62.84	$63.08	$52.90	690,980
2016-02-19	$62.38	$62.75	$62.13	$62.57	$52.48	769,024
2016-02-18	$62.48	$62.54	$62.04	$62.48	$52.40	651,627
2016-02-17	$62.52	$62.66	$62.10	$62.45	$52.38	978,449
2016-02-16	$62.42	$62.49	$61.41	$62.11	$52.09	830,089
2016-02-12	$61.30	$61.93	$61.00	$61.77	$51.80	1,325,209
2016-02-11	$60.26	$60.86	$59.52	$60.51	$50.75	654,211
2016-02-10	$61.52	$61.63	$61.07	$61.30	$51.41	788,495
2016-02-09	$60.34	$61.52	$60.34	$61.24	$51.36	1,275,149
2016-02-08	$59.76	$61.09	$59.58	$60.93	$51.10	969,628
2016-02-05	$59.24	$60.32	$59.19	$60.25	$50.53	889,216
2016-02-04	$57.35	$59.09	$56.81	$59.04	$49.52	1,094,576
2016-02-03	$57.28	$57.51	$55.89	$56.96	$47.77	852,815
2016-02-02	$57.74	$58.14	$56.71	$56.85	$47.68	826,932
2016-02-01	$57.66	$58.09	$57.13	$57.80	$48.48	651,484
2016-01-29	$56.00	$57.68	$55.87	$57.63	$48.33	1,632,512
2016-01-28	$55.23	$55.91	$55.04	$55.71	$46.72	538,498
2016-01-27	$54.93	$55.65	$54.56	$54.82	$45.98	572,955
2016-01-26	$54.32	$55.20	$54.32	$54.92	$46.06	685,587
2016-01-25	$54.90	$55.02	$54.11	$54.16	$45.42	710,797
2016-01-22	$54.67	$55.12	$54.34	$54.98	$46.11	548,029
2016-01-21	$54.63	$54.97	$53.89	$54.11	$45.38	672,817
2016-01-20	$54.66	$55.11	$53.64	$54.46	$45.67	672,491
2016-01-19	$55.97	$55.97	$54.90	$55.24	$46.33	633,344
2016-01-15	$55.14	$55.54	$54.56	$55.12	$46.23	907,926
2016-01-14	$55.52	$56.69	$55.30	$56.19	$47.13	784,261
2016-01-13	$56.60	$56.75	$55.13	$55.24	$46.33	589,620
2016-01-12	$56.05	$56.39	$55.59	$56.27	$47.19	533,408
2016-01-11	$55.97	$56.56	$55.28	$55.89	$46.87	442,794
2016-01-08	$56.35	$56.64	$55.42	$55.53	$46.57	978,268
2016-01-07	$56.28	$56.58	$55.53	$55.82	$46.81	763,230
2016-01-06	$57.10	$57.37	$56.78	$57.09	$47.88	506,491
2016-01-05	$57.50	$57.90	$57.29	$57.88	$48.54	665,973
2016-01-04	$58.11	$58.20	$56.94	$57.54	$48.26	825,112
2015-12-31	$60.09	$60.16	$59.15	$59.17	$49.62	365,765
2015-12-30	$60.35	$60.66	$60.03	$60.10	$50.40	391,963
2015-12-29	$60.37	$60.73	$60.10	$60.54	$50.77	328,906
2015-12-28	$59.55	$60.06	$59.31	$60.05	$50.36	340,900
2015-12-24	$59.46	$59.86	$59.25	$59.63	$50.01	321,609
2015-12-23	$59.71	$59.73	$59.12	$59.37	$49.79	608,912
2015-12-22	$58.50	$59.50	$58.28	$59.40	$49.82	537,337
2015-12-21	$58.28	$58.68	$57.60	$58.33	$48.92	547,504
2015-12-18	$59.37	$59.50	$57.93	$57.97	$48.62	1,973,125
2015-12-17	$60.57	$60.57	$59.59	$59.65	$50.03	643,083
2015-12-16	$60.10	$60.69	$58.50	$60.65	$50.87	886,205
2015-12-15	$59.57	$59.92	$59.38	$59.75	$50.11	886,958
2015-12-14	$58.94	$59.47	$58.41	$58.98	$49.46	762,983
2015-12-11	$59.37	$59.85	$58.92	$59.14	$49.22	494,958
2015-12-10	$60.23	$60.33	$59.70	$59.99	$49.92	417,408
2015-12-09	$60.78	$61.29	$60.05	$60.22	$50.11	606,839
2015-12-08	$60.99	$61.29	$60.79	$61.03	$50.79	512,022
2015-12-07	$61.30	$61.56	$61.06	$61.38	$51.08	683,476
2015-12-04	$60.32	$61.53	$60.32	$61.49	$51.17	618,913
2015-12-03	$61.22	$61.22	$59.79	$60.04	$49.96	809,499
2015-12-02	$61.34	$61.59	$60.85	$60.94	$50.71	663,767
2015-12-01	$61.10	$61.48	$60.84	$61.47	$51.15	679,793
2015-11-30	$61.34	$61.51	$60.71	$61.11	$50.48	985,617
2015-11-27	$61.01	$61.21	$60.61	$61.08	$50.45	266,084
2015-11-25	$61.53	$61.56	$60.72	$60.86	$50.27	534,372
2015-11-24	$61.07	$61.38	$60.68	$61.28	$50.62	583,458
2015-11-23	$61.06	$61.52	$60.93	$61.45	$50.76	839,041
2015-11-20	$61.02	$61.09	$60.72	$61.02	$50.40	914,276
2015-11-19	$60.59	$60.78	$60.44	$60.75	$50.18	592,385
2015-11-18	$60.26	$60.70	$60.07	$60.54	$50.01	849,020
2015-11-17	$60.28	$60.44	$59.86	$59.99	$49.55	571,676
2015-11-16	$59.49	$60.27	$59.43	$60.27	$49.78	592,131
2015-11-13	$59.81	$60.17	$59.44	$59.52	$49.16	442,213
2015-11-12	$60.32	$60.76	$59.94	$59.96	$49.53	432,940
2015-11-11	$60.93	$60.93	$60.37	$60.66	$50.11	469,238
2015-11-10	$60.23	$60.58	$60.21	$60.57	$50.03	608,296
2015-11-09	$60.72	$60.89	$59.98	$60.21	$49.73	360,801
2015-11-06	$60.61	$61.12	$60.35	$60.86	$50.27	590,863
2015-11-05	$60.53	$60.77	$60.32	$60.58	$50.04	465,900
2015-11-04	$60.26	$60.76	$60.12	$60.46	$49.94	489,817
2015-11-03	$60.66	$60.88	$60.22	$60.35	$49.85	702,146
2015-11-02	$60.62	$60.90	$60.44	$60.55	$50.01	616,637
2015-10-30	$61.18	$61.32	$60.21	$60.23	$49.75	890,512
2015-10-29	$60.77	$61.38	$60.50	$61.19	$50.54	619,448
2015-10-28	$59.34	$60.85	$59.05	$60.79	$50.21	992,515
2015-10-27	$58.85	$59.34	$58.75	$59.25	$48.94	1,023,017
2015-10-26	$59.18	$59.35	$58.88	$59.17	$48.87	511,989
2015-10-23	$59.14	$59.20	$58.66	$59.04	$48.77	567,321
2015-10-22	$58.18	$58.96	$58.09	$58.78	$48.55	743,807
2015-10-21	$58.00	$58.33	$57.81	$57.97	$47.88	533,350
2015-10-20	$57.52	$57.82	$57.43	$57.73	$47.69	373,921
2015-10-19	$56.79	$57.39	$56.67	$57.37	$47.39	396,585
2015-10-16	$56.82	$56.99	$56.49	$56.89	$46.99	458,542
2015-10-15	$56.06	$56.54	$55.62	$56.51	$46.68	658,337
2015-10-14	$56.02	$56.19	$55.61	$55.72	$46.02	639,407
2015-10-13	$56.52	$56.70	$55.87	$55.95	$46.21	760,687
2015-10-12	$56.15	$56.86	$56.11	$56.68	$46.82	444,762
2015-10-09	$56.28	$56.46	$55.97	$56.17	$46.40	473,242
2015-10-08	$55.26	$56.23	$55.15	$56.22	$46.44	519,711
2015-10-07	$54.98	$55.34	$54.68	$55.25	$45.64	537,526
2015-10-06	$54.86	$55.01	$54.57	$54.63	$45.12	539,851
2015-10-05	$54.59	$55.08	$54.56	$55.05	$45.47	681,897
2015-10-02	$52.80	$54.08	$52.63	$54.06	$44.65	800,174
2015-10-01	$53.90	$53.95	$52.78	$53.55	$44.23	750,249
2015-09-30	$53.65	$53.89	$53.31	$53.80	$44.44	751,282
2015-09-29	$52.98	$53.34	$52.64	$53.27	$44.00	516,389
2015-09-28	$53.30	$53.37	$52.71	$52.89	$43.69	536,580
2015-09-25	$53.65	$53.95	$53.17	$53.46	$44.16	555,227
2015-09-24	$52.64	$53.33	$52.64	$53.23	$43.97	569,641
2015-09-23	$52.90	$53.30	$52.81	$53.07	$43.84	445,691
2015-09-22	$52.82	$53.32	$52.60	$52.89	$43.69	636,313
2015-09-21	$53.10	$53.67	$52.89	$53.42	$44.13	653,918
2015-09-18	$53.00	$53.54	$52.70	$52.81	$43.62	1,487,698
2015-09-17	$53.93	$54.48	$53.62	$53.72	$44.37	881,868
2015-09-16	$53.48	$53.86	$53.24	$53.80	$44.44	689,652
2015-09-15	$53.03	$53.65	$52.80	$53.50	$44.19	613,650
2015-09-14	$52.97	$53.02	$52.62	$52.91	$43.70	780,959
2015-09-11	$52.80	$53.44	$52.61	$53.43	$43.75	748,168
2015-09-10	$52.65	$53.46	$52.65	$53.02	$43.42	596,480
2015-09-09	$53.59	$53.74	$52.71	$52.81	$43.25	734,731
2015-09-08	$52.87	$53.26	$52.48	$53.17	$43.54	1,301,406

Cincinnati Financial Corp (CINF) News Headlines

Investors are hoping Big Tech earnings next week could revive a flagging bull market

Results are coming at a time when investors are on edge, uncertain where markets are heading after a pushback in rate cut expectations.

cnbc.com April 19, 2024

Recent Cincinnati Financial Corp (CINF) News

Similar Companies to Cincinnati Financial Corp (CINF) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

Cincinnati Financial Corp (CINF) Exchange: NASDAQ