CVS Health Corp (CVS) Stock

Data as of May 2, 2025

$65.32 ($-0.60) -0.91%

CVS Health Corp - Daily Information

Click for more stock information on CVS Health Corp.

Daily Information	Data
Date	May 2, 2025
Open	$65.87
Previous Close	$65.32
High	$65.99
Low	$64.93
Adjusted Open	$65.87
Previous Adjusted Close	$65.32
Adjusted High	$65.99
Adjusted Low	$64.93

About CVS Health Corp (CVS)

CVS Health Corp (CVS) is a large healthcare company whose primary business model is that of a pharmacy, but since its 2017 merger with Aetna, CVS has also expanded its capabilities to include healthcare business, healthcare provider services, pharmacy services, and insurance services. CVS has over 10,500 locations, 9,700 pharmacy stores, 1,100 walk-in medical clinics, and 100 urgent care centers. Since its humble beginnings in 2007 as a local pharmacy in the Northeast, CVS Health Corp has grown impressively, seeing an increase of 7,000 pharmacy locations from 2007 to 2019, as well as 12,440 retail locations from 2007 to 2020.

Invest in CVS Health Corp (CVS)

Built to help smart investors invest smarter.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for CVS Health Corp (CVS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$65.87	$65.99	$64.93	$65.32	$65.32	5,022,331
2025-04-24	$65.80	$65.99	$65.21	$65.92	$65.92	7,013,973
2025-04-23	$65.52	$66.43	$64.83	$65.57	$65.57	10,834,845
2025-04-22	$64.82	$65.75	$64.30	$65.45	$65.45	9,118,127
2025-04-21	$67.30	$67.45	$64.45	$65.17	$65.17	9,699,576
2025-04-17	$65.42	$67.83	$64.00	$67.29	$67.29	16,050,363
2025-04-16	$69.21	$69.81	$68.20	$68.55	$68.55	6,899,934
2025-04-15	$69.54	$69.71	$68.48	$68.92	$68.92	11,114,424
2025-04-14	$70.00	$70.02	$68.83	$69.20	$69.20	12,125,903
2025-04-11	$69.00	$69.99	$68.00	$69.51	$69.51	12,537,410
2025-04-10	$69.68	$70.89	$68.34	$68.97	$68.97	15,828,669
2025-04-09	$66.44	$71.22	$66.38	$70.18	$70.18	17,725,028
2025-04-08	$71.11	$71.45	$66.90	$67.63	$67.63	24,570,348
2025-04-07	$62.00	$64.75	$60.33	$63.85	$63.85	13,158,542
2025-04-04	$65.62	$66.98	$63.50	$63.66	$63.66	13,295,586
2025-04-03	$65.97	$69.18	$65.59	$67.51	$67.51	12,193,033
2025-04-02	$67.51	$68.17	$67.17	$68.07	$68.07	6,405,730
2025-04-01	$67.84	$68.14	$67.09	$67.98	$67.98	8,641,465
2025-03-31	$66.82	$68.20	$66.66	$67.75	$67.75	7,457,542
2025-03-28	$67.70	$67.91	$66.52	$67.14	$67.14	6,582,262
2025-03-27	$67.06	$68.07	$66.81	$67.59	$67.59	6,001,370
2025-03-26	$66.83	$67.47	$66.63	$67.20	$67.20	6,992,800
2025-03-25	$67.99	$67.99	$65.89	$66.48	$66.48	7,537,491
2025-03-24	$67.57	$68.50	$67.25	$67.57	$67.57	11,329,580
2025-03-21	$68.46	$68.69	$67.01	$67.05	$67.05	17,882,265
2025-03-20	$67.93	$68.87	$67.62	$68.64	$68.64	7,205,558
2025-03-19	$67.85	$68.15	$66.92	$67.91	$67.91	5,802,047
2025-03-18	$66.65	$68.10	$66.34	$67.57	$67.57	11,776,044
2025-03-17	$65.59	$67.10	$65.52	$66.65	$66.65	6,860,648
2025-03-14	$66.35	$67.25	$65.46	$65.68	$65.68	9,004,080
2025-03-13	$64.40	$67.04	$64.40	$65.75	$65.75	7,690,122
2025-03-12	$64.74	$66.33	$64.44	$64.84	$64.84	10,330,757
2025-03-11	$65.63	$65.83	$64.66	$64.98	$64.98	7,301,358
2025-03-10	$65.68	$66.98	$65.02	$65.23	$65.23	7,952,372
2025-03-07	$64.41	$67.09	$64.00	$66.33	$66.33	10,083,059
2025-03-06	$65.80	$66.10	$64.49	$65.25	$65.25	5,966,212
2025-03-05	$64.20	$66.40	$64.02	$65.95	$65.95	6,642,923
2025-03-04	$64.33	$65.41	$64.02	$64.21	$64.21	7,218,096
2025-03-03	$65.76	$66.36	$64.32	$64.90	$64.90	7,078,804
2025-02-28	$64.28	$65.90	$64.20	$65.72	$65.72	10,476,172
2025-02-27	$64.03	$65.03	$63.76	$64.48	$64.48	8,275,885
2025-02-26	$63.60	$64.06	$62.59	$63.86	$63.86	6,558,598
2025-02-25	$63.02	$63.93	$62.13	$63.66	$63.66	10,320,234
2025-02-24	$63.58	$64.10	$62.60	$63.02	$63.02	8,157,966
2025-02-21	$62.88	$65.29	$62.02	$63.48	$63.48	13,946,313
2025-02-20	$66.25	$66.31	$64.99	$65.09	$65.09	8,453,837
2025-02-19	$65.80	$67.17	$65.31	$66.40	$66.40	9,397,700
2025-02-18	$64.85	$66.89	$64.51	$65.57	$65.57	10,141,569
2025-02-14	$66.89	$66.99	$65.58	$65.83	$65.83	10,210,477
2025-02-13	$63.86	$67.34	$63.56	$66.37	$66.37	20,989,143
2025-02-12	$60.61	$64.11	$60.50	$63.22	$63.22	36,562,085
2025-02-11	$54.56	$55.94	$54.06	$55.00	$55.00	12,665,542
2025-02-10	$54.39	$54.42	$53.36	$54.29	$54.29	10,094,407
2025-02-07	$54.54	$54.81	$53.90	$54.01	$54.01	5,911,537
2025-02-06	$55.78	$55.98	$53.84	$54.24	$54.24	14,970,176
2025-02-05	$56.39	$56.41	$55.26	$55.69	$55.69	7,641,533
2025-02-04	$55.51	$56.55	$55.25	$56.35	$56.35	7,865,567
2025-02-03	$56.08	$56.67	$55.25	$55.95	$55.95	8,602,564
2025-01-31	$56.75	$57.32	$55.76	$56.48	$56.48	10,823,721
2025-01-30	$56.63	$57.04	$55.32	$56.82	$56.82	11,121,121
2025-01-29	$57.49	$58.46	$56.79	$56.90	$56.90	11,615,066
2025-01-28	$56.06	$57.62	$56.00	$57.33	$57.33	14,019,696
2025-01-27	$55.00	$56.77	$55.00	$56.20	$56.20	11,342,158
2025-01-24	$53.59	$54.93	$53.28	$54.55	$54.55	13,122,054
2025-01-23	$53.52	$54.61	$52.69	$53.82	$53.82	13,422,123
2025-01-22	$52.75	$53.50	$52.34	$52.99	$52.99	10,672,871
2025-01-21	$52.94	$53.27	$52.21	$53.15	$53.15	9,962,467
2025-01-17	$52.23	$52.89	$51.80	$52.62	$52.62	13,415,643
2025-01-16	$51.43	$52.16	$50.63	$51.96	$51.96	14,277,258
2025-01-15	$51.81	$52.28	$51.42	$52.14	$52.14	10,969,747
2025-01-14	$51.50	$52.08	$50.14	$51.57	$51.57	16,623,455
2025-01-13	$50.35	$51.77	$49.52	$51.52	$51.52	25,668,839
2025-01-10	$46.42	$48.10	$46.34	$48.01	$48.01	16,826,145
2025-01-08	$45.65	$46.18	$44.92	$46.01	$46.01	14,272,798
2025-01-07	$46.32	$46.82	$45.57	$45.78	$45.78	10,244,531
2025-01-06	$46.08	$47.17	$45.69	$45.82	$45.82	16,462,547
2025-01-03	$44.72	$46.26	$44.14	$45.77	$45.77	12,202,291
2025-01-02	$45.11	$45.36	$44.11	$44.22	$44.22	10,576,430
2024-12-31	$43.84	$45.03	$43.72	$44.89	$44.89	11,688,429
2024-12-30	$44.24	$44.43	$43.65	$43.94	$43.94	12,153,651
2024-12-27	$44.70	$45.06	$44.24	$44.49	$44.49	10,563,765
2024-12-26	$44.14	$45.69	$44.01	$44.92	$44.92	11,338,922
2024-12-24	$44.00	$44.25	$43.73	$44.25	$44.25	5,922,735
2024-12-23	$44.35	$44.38	$43.56	$44.14	$44.14	16,404,972
2024-12-20	$43.72	$44.77	$43.68	$44.36	$44.36	21,447,297
2024-12-19	$44.29	$45.29	$43.60	$43.78	$43.78	26,006,198
2024-12-18	$44.80	$46.62	$44.59	$45.28	$45.28	26,201,882
2024-12-17	$45.97	$46.29	$43.93	$44.04	$44.04	29,444,304
2024-12-16	$49.01	$49.12	$46.38	$46.60	$46.60	20,783,451
2024-12-13	$49.14	$49.94	$48.01	$49.37	$49.37	17,647,663
2024-12-12	$51.50	$52.17	$49.47	$49.58	$49.58	22,510,300
2024-12-11	$54.50	$54.84	$51.73	$51.76	$51.76	17,924,972
2024-12-10	$56.00	$56.00	$54.48	$55.15	$55.15	12,685,410
2024-12-09	$55.13	$56.27	$54.95	$56.07	$56.07	11,534,951
2024-12-06	$57.00	$57.15	$55.24	$55.29	$55.29	9,635,184
2024-12-05	$58.14	$58.28	$56.47	$56.86	$56.86	9,063,465
2024-12-04	$59.00	$59.35	$57.78	$58.05	$58.05	7,953,786
2024-12-03	$59.92	$60.05	$59.03	$59.19	$59.19	9,011,484
2024-12-02	$59.70	$59.75	$58.61	$59.08	$59.08	11,633,673
2024-11-29	$59.76	$60.47	$59.61	$59.85	$59.85	3,947,743
2024-11-27	$58.98	$60.14	$58.89	$59.96	$59.96	7,597,444
2024-11-26	$59.62	$59.84	$58.32	$59.01	$59.01	7,885,164
2024-11-25	$59.00	$60.29	$58.89	$60.08	$60.08	15,615,737
2024-11-22	$57.20	$58.04	$56.62	$58.01	$58.01	11,153,900
2024-11-21	$56.80	$57.15	$56.40	$57.10	$57.10	7,243,215
2024-11-20	$56.25	$57.67	$56.00	$56.83	$56.83	11,449,457
2024-11-19	$55.57	$56.71	$55.28	$55.77	$55.77	12,128,488
2024-11-18	$53.73	$56.78	$53.45	$56.05	$56.05	18,704,097
2024-11-15	$54.99	$55.06	$52.71	$53.19	$53.19	16,695,415
2024-11-14	$54.02	$55.19	$53.86	$55.09	$55.09	8,792,260
2024-11-13	$53.89	$54.63	$53.68	$54.27	$54.27	8,050,715
2024-11-12	$55.62	$55.62	$53.51	$54.03	$54.03	15,970,330
2024-11-11	$55.58	$56.43	$55.16	$55.81	$55.81	11,570,603
2024-11-08	$57.19	$57.28	$55.45	$55.54	$55.54	13,650,265
2024-11-07	$61.29	$61.69	$57.06	$57.07	$57.07	22,292,314
2024-11-06	$61.70	$63.33	$60.82	$61.61	$61.61	29,141,144
2024-11-05	$54.50	$55.35	$54.31	$55.34	$55.34	11,114,958
2024-11-04	$55.97	$56.65	$54.65	$54.65	$54.65	11,544,198
2024-11-01	$56.74	$57.23	$55.62	$55.81	$55.81	13,589,357
2024-10-31	$56.75	$57.32	$55.94	$56.46	$56.46	7,558,969
2024-10-30	$56.26	$56.80	$56.16	$56.39	$56.39	8,643,009
2024-10-29	$57.10	$57.50	$56.20	$56.25	$56.25	6,814,034
2024-10-28	$56.55	$57.72	$56.47	$57.36	$57.36	9,021,590
2024-10-25	$56.38	$57.36	$56.33	$56.49	$56.49	8,439,033
2024-10-24	$56.69	$57.18	$56.09	$56.12	$56.12	8,811,371
2024-10-23	$56.70	$57.20	$56.46	$56.78	$56.78	9,942,318
2024-10-22	$57.85	$57.93	$56.68	$56.85	$56.85	14,553,594
2024-10-21	$59.75	$60.28	$57.87	$58.17	$58.17	13,579,739
2024-10-18	$59.54	$60.46	$57.47	$60.34	$60.34	42,250,233
2024-10-17	$63.41	$63.92	$62.50	$63.67	$63.67	9,744,265
2024-10-16	$65.24	$65.83	$64.90	$65.02	$65.02	10,734,041
2024-10-15	$64.47	$66.09	$63.60	$65.00	$65.00	17,216,591
2024-10-14	$66.77	$67.80	$66.52	$67.46	$67.46	13,436,322
2024-10-11	$67.10	$67.70	$66.28	$66.63	$66.63	12,908,846
2024-10-10	$67.38	$67.67	$66.65	$66.85	$66.85	12,759,810
2024-10-09	$65.90	$66.02	$64.91	$65.97	$65.97	8,604,812
2024-10-08	$65.30	$66.10	$64.95	$65.90	$65.90	10,476,557
2024-10-07	$64.27	$65.70	$64.09	$65.25	$65.25	11,720,108
2024-10-04	$63.72	$65.57	$63.66	$64.59	$64.59	16,313,877
2024-10-03	$61.95	$63.22	$61.46	$62.92	$62.92	10,141,644
2024-10-02	$63.01	$63.96	$61.89	$62.24	$62.24	22,297,771
2024-10-01	$63.00	$63.18	$60.76	$61.54	$61.54	16,285,914
2024-09-30	$63.11	$63.60	$62.22	$62.88	$62.88	16,059,750
2024-09-27	$59.45	$61.86	$59.29	$61.38	$61.38	12,510,217
2024-09-26	$58.74	$59.08	$58.35	$59.01	$59.01	8,357,246
2024-09-25	$58.82	$59.33	$58.32	$58.64	$58.64	8,045,042
2024-09-24	$57.64	$58.23	$57.32	$58.08	$58.08	7,813,642
2024-09-23	$57.57	$58.10	$57.32	$57.57	$57.57	9,407,147
2024-09-20	$58.00	$58.08	$57.13	$57.51	$57.51	10,239,966
2024-09-19	$58.70	$59.10	$58.12	$58.40	$58.40	4,885,434
2024-09-18	$57.88	$59.19	$57.75	$58.42	$58.42	5,104,313
2024-09-17	$58.37	$58.75	$57.56	$57.83	$57.83	6,171,148
2024-09-16	$58.32	$58.64	$57.88	$58.37	$58.37	5,169,872
2024-09-13	$57.56	$58.27	$57.10	$57.98	$57.98	7,429,524
2024-09-12	$56.34	$57.74	$55.88	$57.53	$57.53	7,140,186
2024-09-11	$56.35	$56.35	$54.81	$56.11	$56.11	9,721,429
2024-09-10	$56.58	$57.07	$55.73	$56.94	$56.94	5,113,498
2024-09-09	$57.95	$58.14	$55.51	$56.47	$56.47	9,140,105
2024-09-06	$58.14	$59.12	$57.65	$57.75	$57.75	6,263,025
2024-09-05	$59.50	$59.63	$57.40	$58.07	$58.07	7,022,197
2024-09-04	$57.39	$59.86	$57.26	$59.30	$59.30	13,788,272
2024-09-03	$57.20	$58.50	$57.11	$57.38	$57.38	11,601,613
2024-08-30	$56.96	$57.42	$56.85	$57.24	$57.24	8,188,057
2024-08-29	$57.35	$57.48	$56.50	$56.97	$56.97	9,180,970
2024-08-28	$57.50	$57.93	$56.77	$57.24	$57.24	7,963,588
2024-08-27	$58.62	$58.74	$57.43	$57.46	$57.46	6,180,854
2024-08-26	$58.70	$59.79	$58.57	$58.70	$58.70	6,892,582
2024-08-23	$58.06	$58.85	$57.77	$58.75	$58.75	9,614,381
2024-08-22	$58.46	$58.46	$57.17	$57.74	$57.74	7,883,056
2024-08-21	$58.99	$59.24	$58.08	$58.32	$58.32	4,730,369
2024-08-20	$58.70	$59.25	$58.51	$58.90	$58.90	4,178,664
2024-08-19	$58.41	$59.14	$58.38	$58.80	$58.80	7,469,140
2024-08-16	$57.36	$58.54	$57.30	$58.35	$58.35	7,442,666
2024-08-15	$56.39	$57.57	$56.29	$57.56	$57.56	10,041,033
2024-08-14	$55.88	$56.42	$55.75	$55.99	$55.99	5,873,232
2024-08-13	$55.90	$56.49	$55.75	$55.82	$55.82	7,839,264
2024-08-12	$57.21	$57.22	$55.60	$55.81	$55.81	8,390,242
2024-08-09	$57.80	$57.85	$56.65	$57.11	$57.11	8,345,205
2024-08-08	$56.30	$58.10	$56.21	$57.85	$57.85	11,683,608
2024-08-07	$58.00	$58.61	$56.27	$56.47	$56.47	14,975,963
2024-08-06	$57.69	$58.96	$57.33	$58.34	$58.34	11,471,861
2024-08-05	$58.00	$58.76	$57.07	$57.81	$57.81	9,479,794
2024-08-02	$60.24	$60.64	$58.19	$59.32	$59.32	8,695,521
2024-08-01	$60.88	$61.55	$59.45	$60.03	$60.03	9,214,930
2024-07-31	$60.84	$62.10	$60.13	$60.33	$60.33	12,773,543
2024-07-30	$61.67	$63.92	$61.67	$63.18	$63.18	10,469,408
2024-07-29	$60.69	$62.04	$60.27	$61.57	$61.57	9,204,250
2024-07-26	$59.02	$61.10	$58.91	$61.00	$61.00	14,553,173
2024-07-25	$58.87	$60.04	$58.27	$58.65	$58.65	8,178,244
2024-07-24	$58.08	$58.63	$57.43	$58.54	$58.54	10,223,211
2024-07-23	$58.17	$58.21	$57.32	$57.97	$57.97	7,460,520
2024-07-22	$58.88	$59.06	$58.08	$58.33	$58.33	7,913,647
2024-07-19	$60.28	$60.46	$59.13	$59.57	$58.90	7,143,914
2024-07-18	$61.00	$61.99	$59.77	$59.91	$59.23	6,968,921
2024-07-17	$59.87	$62.01	$59.76	$61.60	$60.91	12,382,503
2024-07-16	$59.32	$60.23	$58.81	$60.06	$59.38	9,724,216
2024-07-15	$59.64	$59.97	$58.42	$58.67	$58.01	6,186,530
2024-07-12	$58.30	$59.57	$57.85	$59.00	$59.00	8,220,232
2024-07-11	$57.42	$58.34	$57.42	$58.21	$58.21	7,531,390
2024-07-10	$57.87	$58.05	$56.36	$57.53	$57.53	11,035,018
2024-07-09	$56.27	$57.73	$55.84	$57.62	$57.62	8,833,790
2024-07-08	$56.65	$57.38	$56.62	$56.89	$56.89	5,870,548
2024-07-05	$56.67	$56.74	$55.85	$56.62	$56.62	6,275,293
2024-07-03	$57.56	$57.85	$56.45	$56.70	$56.70	5,371,350
2024-07-02	$58.04	$58.22	$57.23	$57.52	$57.52	6,871,861
2024-07-01	$59.20	$60.02	$57.81	$58.15	$58.15	7,806,205
2024-06-28	$59.00	$59.99	$58.47	$59.06	$59.06	14,343,538
2024-06-27	$58.37	$58.49	$57.22	$58.36	$58.36	16,224,729
2024-06-26	$60.23	$60.95	$59.77	$60.63	$60.63	8,197,761
2024-06-25	$61.73	$61.98	$60.44	$60.44	$60.44	8,446,888
2024-06-24	$61.50	$62.07	$61.27	$61.73	$61.73	8,704,665
2024-06-21	$61.12	$61.63	$60.48	$61.37	$61.37	20,871,253
2024-06-20	$60.81	$61.33	$60.40	$61.00	$61.00	6,899,505
2024-06-18	$61.30	$61.87	$60.87	$61.01	$61.01	8,908,978
2024-06-17	$60.00	$61.24	$59.84	$61.09	$61.09	7,791,324
2024-06-14	$60.92	$60.93	$59.16	$60.22	$60.22	11,690,758
2024-06-13	$59.87	$61.84	$59.07	$61.03	$61.03	14,136,576
2024-06-12	$59.96	$60.33	$59.32	$59.99	$59.99	10,617,899
2024-06-11	$60.08	$60.21	$59.56	$60.00	$60.00	10,286,321
2024-06-10	$61.53	$61.53	$59.91	$60.28	$60.28	10,633,370
2024-06-07	$60.70	$61.95	$60.56	$61.78	$61.78	12,239,983
2024-06-06	$60.50	$61.01	$59.91	$60.94	$60.94	9,545,860
2024-06-05	$60.26	$60.71	$59.62	$60.70	$60.70	8,933,039
2024-06-04	$60.19	$60.42	$59.33	$60.26	$60.26	12,873,084
2024-06-03	$59.13	$60.44	$59.00	$60.21	$60.21	17,087,324
2024-05-31	$56.00	$59.62	$55.82	$59.60	$59.60	22,366,748
2024-05-30	$53.67	$56.22	$53.60	$56.04	$56.04	16,154,336
2024-05-29	$53.20	$53.72	$52.77	$53.67	$53.67	16,543,442
2024-05-28	$55.38	$55.39	$53.58	$53.63	$53.63	14,387,106
2024-05-24	$56.13	$56.85	$55.53	$55.54	$55.54	11,725,739
2024-05-23	$57.18	$59.73	$55.48	$55.65	$55.65	18,271,083
2024-05-22	$57.42	$57.56	$57.16	$57.44	$57.44	9,543,931
2024-05-21	$57.45	$57.49	$56.70	$57.32	$57.32	16,758,056
2024-05-20	$57.65	$57.87	$57.27	$57.40	$57.40	11,475,943
2024-05-17	$57.65	$57.70	$57.08	$57.68	$57.68	9,607,690
2024-05-16	$56.36	$57.73	$56.29	$57.52	$57.52	13,974,759
2024-05-15	$56.21	$56.49	$55.64	$56.26	$56.26	16,430,970
2024-05-14	$56.69	$57.10	$55.20	$56.00	$56.00	15,410,680
2024-05-13	$55.91	$57.55	$55.88	$56.47	$56.47	11,767,627
2024-05-10	$55.72	$56.44	$55.57	$55.82	$55.82	9,288,418
2024-05-09	$54.90	$55.74	$54.72	$55.68	$55.68	10,300,491
2024-05-08	$55.79	$56.06	$54.69	$54.91	$54.91	13,625,329
2024-05-07	$55.66	$57.09	$55.58	$55.74	$55.74	17,488,119
2024-05-06	$55.99	$56.27	$55.32	$55.97	$55.97	16,620,136
2024-05-03	$55.22	$56.43	$54.96	$55.90	$55.90	23,946,075
2024-05-02	$56.39	$56.74	$53.70	$55.15	$55.15	37,808,624
2024-05-01	$56.00	$56.89	$54.00	$56.31	$56.31	65,769,862
2024-04-30	$67.20	$68.19	$66.92	$67.71	$67.71	13,488,466
2024-04-29	$67.14	$67.88	$67.08	$67.45	$67.45	6,556,349
2024-04-26	$67.21	$67.42	$66.75	$67.18	$67.18	6,396,438
2024-04-25	$67.50	$67.75	$66.88	$67.33	$67.33	8,918,219
2024-04-24	$68.10	$68.21	$67.48	$67.77	$67.77	8,651,960
2024-04-23	$69.82	$70.21	$68.38	$68.50	$68.50	8,450,704
2024-04-22	$69.49	$70.12	$69.13	$69.63	$69.63	5,701,582
2024-04-19	$69.17	$69.94	$68.79	$69.75	$69.75	7,809,721
2024-04-18	$69.17	$69.60	$68.86	$69.39	$68.73	10,087,092
2024-04-17	$69.09	$69.40	$67.96	$68.60	$67.95	8,100,101
2024-04-16	$71.66	$71.66	$68.97	$69.03	$68.38	9,607,388
2024-04-15	$69.12	$70.00	$68.78	$68.96	$68.31	7,236,243
2024-04-12	$69.54	$69.86	$68.32	$68.64	$67.99	7,691,021
2024-04-11	$71.12	$71.21	$69.70	$69.74	$69.08	10,455,283
2024-04-10	$73.10	$73.18	$70.84	$71.15	$70.48	8,366,055
2024-04-09	$74.74	$74.85	$73.11	$73.36	$72.67	5,926,140
2024-04-08	$74.41	$74.75	$73.84	$74.44	$73.74	6,493,392
2024-04-05	$74.06	$75.12	$73.70	$74.58	$74.58	6,351,084
2024-04-04	$74.88	$75.27	$73.78	$73.90	$73.90	5,804,582
2024-04-03	$74.04	$74.70	$73.32	$74.60	$74.60	9,156,596
2024-04-02	$74.88	$75.19	$71.96	$73.82	$73.82	23,626,900
2024-04-01	$79.73	$79.98	$79.10	$79.56	$79.56	7,957,147
2024-03-28	$79.54	$80.75	$79.32	$79.76	$79.76	8,981,310
2024-03-27	$79.55	$79.99	$78.71	$79.43	$79.43	10,263,568
2024-03-26	$77.66	$79.75	$77.66	$79.32	$79.32	10,158,917
2024-03-25	$78.83	$79.83	$78.55	$78.98	$78.98	7,956,840
2024-03-22	$78.38	$79.50	$78.38	$78.48	$78.48	11,110,471
2024-03-21	$78.59	$78.94	$77.40	$78.27	$78.27	8,800,017
2024-03-20	$77.74	$79.00	$77.63	$78.98	$78.98	6,446,364
2024-03-19	$77.89	$78.90	$77.69	$78.06	$78.06	7,177,994
2024-03-18	$77.26	$77.64	$76.39	$77.57	$77.57	7,117,438
2024-03-15	$75.60	$77.61	$75.60	$77.40	$77.40	17,144,918
2024-03-14	$74.77	$76.50	$74.28	$76.42	$76.42	7,833,014
2024-03-13	$75.15	$76.01	$74.76	$75.08	$75.08	5,154,172
2024-03-12	$75.82	$75.89	$74.65	$75.21	$75.21	4,635,658
2024-03-11	$74.75	$76.45	$74.53	$75.94	$75.94	6,254,511
2024-03-08	$74.35	$75.37	$74.11	$75.07	$75.07	6,082,855
2024-03-07	$74.35	$74.96	$73.57	$74.30	$74.30	6,711,820
2024-03-06	$73.57	$74.71	$73.42	$74.34	$74.34	8,840,042
2024-03-05	$74.15	$75.39	$73.35	$73.71	$73.71	14,982,848
2024-03-04	$73.96	$74.91	$73.66	$73.89	$73.89	13,748,509
2024-03-01	$74.63	$74.67	$73.04	$73.84	$73.84	8,039,906
2024-02-29	$75.65	$75.92	$73.54	$74.37	$74.37	14,536,284
2024-02-28	$76.09	$76.26	$74.76	$75.19	$75.19	6,782,694
2024-02-27	$76.46	$77.09	$76.14	$76.27	$76.27	5,245,121
2024-02-26	$77.40	$77.95	$76.29	$76.43	$76.43	5,296,411
2024-02-23	$77.29	$77.52	$76.62	$77.20	$77.20	4,337,278
2024-02-22	$77.15	$77.50	$76.74	$77.10	$77.10	5,698,608
2024-02-21	$76.32	$77.39	$76.17	$77.15	$77.15	18,723,154
2024-02-20	$76.92	$77.57	$76.14	$76.31	$76.31	6,924,020
2024-02-16	$76.75	$77.45	$76.35	$77.10	$77.10	8,242,877
2024-02-15	$76.72	$77.93	$76.54	$76.60	$76.60	13,529,924
2024-02-14	$76.76	$77.54	$76.04	$76.41	$76.41	9,769,242
2024-02-13	$77.10	$78.30	$76.18	$76.59	$76.59	8,860,046
2024-02-12	$76.00	$78.02	$75.61	$77.29	$77.29	11,201,513
2024-02-09	$75.00	$76.35	$74.46	$76.32	$76.32	9,000,478
2024-02-08	$75.86	$75.87	$74.57	$75.08	$75.08	12,115,610
2024-02-07	$75.15	$77.40	$75.06	$76.05	$76.05	14,714,536
2024-02-06	$72.44	$74.17	$72.44	$73.76	$73.76	11,663,181
2024-02-05	$73.09	$73.25	$71.59	$72.44	$72.44	23,864,080
2024-02-02	$74.00	$74.35	$73.02	$73.09	$73.09	10,539,912
2024-02-01	$74.43	$74.51	$73.46	$73.92	$73.92	10,532,344
2024-01-31	$74.32	$74.99	$73.84	$74.37	$74.37	8,678,662
2024-01-30	$74.00	$74.24	$73.54	$73.85	$73.85	7,220,043
2024-01-29	$72.92	$73.64	$72.86	$73.48	$73.48	10,291,726
2024-01-26	$72.66	$73.02	$71.96	$73.00	$73.00	11,689,157
2024-01-25	$71.50	$72.38	$70.19	$71.99	$71.99	27,493,911
2024-01-24	$75.99	$76.60	$73.99	$74.19	$74.19	15,746,098
2024-01-23	$73.99	$75.12	$73.93	$75.10	$75.10	7,168,836
2024-01-22	$73.38	$74.43	$73.01	$73.93	$73.93	13,278,400
2024-01-19	$73.25	$73.59	$72.73	$73.22	$73.22	16,165,389
2024-01-18	$73.13	$74.04	$72.52	$73.88	$73.22	14,358,574
2024-01-17	$77.13	$77.64	$76.73	$76.99	$76.30	7,922,197
2024-01-16	$76.65	$77.44	$76.14	$77.42	$76.72	12,435,001
2024-01-12	$77.60	$78.28	$75.75	$76.56	$75.87	15,458,432
2024-01-11	$79.37	$79.47	$78.73	$78.93	$78.22	15,508,055
2024-01-10	$80.05	$80.33	$78.72	$79.24	$78.53	11,833,165
2024-01-09	$80.55	$81.03	$80.06	$80.36	$79.64	20,724,527
2024-01-08	$82.25	$83.25	$78.85	$80.68	$79.95	22,172,836
2024-01-05	$80.62	$82.17	$80.56	$81.42	$80.69	16,705,534
2024-01-04	$80.25	$80.92	$78.67	$80.51	$79.79	22,085,600
2024-01-03	$81.40	$81.71	$80.76	$80.88	$80.15	6,836,227
2024-01-02	$78.90	$81.41	$78.90	$80.85	$80.85	8,661,476
2023-12-29	$78.88	$79.16	$78.64	$78.96	$78.96	3,788,862
2023-12-28	$78.74	$79.39	$78.61	$78.97	$78.97	3,877,645
2023-12-27	$78.67	$79.22	$78.51	$78.82	$78.82	4,075,431
2023-12-26	$78.63	$79.26	$78.50	$79.00	$79.00	3,984,768
2023-12-22	$79.04	$79.17	$78.36	$78.76	$78.76	6,079,424
2023-12-21	$77.60	$78.76	$77.53	$78.62	$78.62	9,138,904
2023-12-20	$76.62	$78.47	$76.15	$77.24	$77.24	13,111,982
2023-12-19	$74.91	$76.43	$74.55	$76.26	$76.26	9,013,208
2023-12-18	$75.00	$75.22	$74.41	$74.88	$74.88	7,785,944
2023-12-15	$73.66	$74.62	$73.04	$74.43	$74.43	12,617,368
2023-12-14	$75.39	$75.78	$74.30	$74.49	$74.49	8,424,876
2023-12-13	$73.65	$75.38	$73.50	$75.29	$75.29	9,012,690
2023-12-12	$73.86	$74.27	$73.38	$73.59	$73.59	7,249,478
2023-12-11	$75.30	$75.53	$73.72	$73.76	$73.76	8,336,219
2023-12-08	$74.37	$75.52	$73.88	$75.10	$75.10	10,516,089
2023-12-07	$73.97	$75.08	$73.48	$74.01	$74.01	11,383,389
2023-12-06	$71.42	$74.35	$71.30	$73.50	$73.50	16,112,356
2023-12-05	$70.18	$71.77	$69.73	$71.02	$71.02	14,773,718
2023-12-04	$68.41	$69.48	$67.77	$68.48	$68.48	7,413,614
2023-12-01	$67.91	$68.64	$67.37	$68.48	$68.48	7,094,672
2023-11-30	$67.10	$68.05	$66.71	$67.95	$67.95	12,331,263
2023-11-29	$68.74	$68.91	$66.85	$66.90	$66.90	9,810,925
2023-11-28	$68.86	$69.53	$68.60	$69.32	$69.32	4,291,910
2023-11-27	$69.37	$69.62	$68.62	$68.74	$68.74	6,334,283
2023-11-24	$68.75	$69.49	$68.75	$69.42	$69.42	2,215,900
2023-11-22	$68.34	$69.23	$68.34	$69.14	$69.14	4,421,860
2023-11-21	$68.44	$68.55	$67.69	$68.08	$68.08	4,829,444
2023-11-20	$68.40	$68.79	$67.79	$68.26	$68.26	6,420,233
2023-11-17	$68.92	$69.01	$68.08	$68.81	$68.81	6,447,995
2023-11-16	$69.31	$69.41	$67.52	$68.25	$68.25	8,517,384
2023-11-15	$68.70	$69.38	$68.51	$69.13	$69.13	6,782,553
2023-11-14	$68.06	$69.69	$68.06	$68.50	$68.50	7,270,731
2023-11-13	$67.56	$67.94	$67.04	$67.80	$67.80	4,230,919
2023-11-10	$66.80	$67.72	$66.12	$67.68	$67.68	5,753,697
2023-11-09	$68.71	$68.76	$66.67	$66.74	$66.74	6,625,674
2023-11-08	$70.22	$70.71	$68.75	$68.75	$68.75	6,124,009
2023-11-07	$70.96	$71.24	$70.19	$70.25	$70.25	5,719,691
2023-11-06	$70.30	$71.34	$70.29	$71.08	$71.08	5,802,256
2023-11-03	$70.00	$70.91	$69.90	$70.25	$70.25	8,030,174
2023-11-02	$68.46	$70.29	$68.05	$69.64	$69.64	9,131,645
2023-11-01	$65.75	$69.29	$64.41	$68.73	$68.73	17,541,540
2023-10-31	$68.38	$69.15	$68.19	$69.01	$69.01	9,085,201
2023-10-30	$66.58	$68.17	$66.54	$68.01	$68.01	7,905,410
2023-10-27	$67.84	$67.90	$66.01	$66.29	$66.29	6,929,879
2023-10-26	$68.00	$68.87	$67.57	$67.98	$67.98	6,112,310
2023-10-25	$68.61	$69.03	$68.00	$68.53	$68.53	8,302,714
2023-10-24	$69.18	$69.85	$68.61	$68.97	$68.97	4,958,436
2023-10-23	$68.75	$69.52	$68.56	$68.99	$68.99	6,309,953
2023-10-20	$71.12	$71.18	$69.02	$69.05	$69.05	7,618,611
2023-10-19	$70.19	$71.61	$70.09	$70.61	$70.61	6,453,897
2023-10-18	$72.29	$72.40	$70.84	$71.09	$70.49	8,486,149
2023-10-17	$71.18	$72.84	$71.14	$72.01	$71.40	5,953,366
2023-10-16	$72.75	$73.34	$71.02	$71.49	$70.88	8,149,820
2023-10-13	$71.39	$72.75	$71.19	$71.54	$70.93	6,614,994
2023-10-12	$72.00	$72.20	$70.66	$70.92	$70.32	6,656,358
2023-10-11	$72.41	$72.85	$71.26	$71.73	$71.12	4,775,959
2023-10-10	$71.15	$72.03	$70.87	$71.73	$71.12	6,532,117
2023-10-09	$69.80	$71.29	$69.78	$71.25	$70.64	5,634,062
2023-10-06	$69.54	$70.52	$69.14	$69.90	$69.31	4,278,921
2023-10-05	$68.56	$69.81	$68.56	$69.75	$69.16	4,498,936
2023-10-04	$69.20	$69.42	$68.09	$68.98	$68.39	6,017,090
2023-10-03	$69.26	$69.80	$68.98	$69.25	$68.66	4,392,284
2023-10-02	$69.54	$69.76	$68.53	$69.69	$69.10	5,342,250
2023-09-29	$70.07	$70.45	$69.59	$69.82	$69.23	5,365,825
2023-09-28	$70.16	$71.05	$69.75	$70.03	$69.44	5,676,359
2023-09-27	$71.09	$71.15	$68.86	$69.78	$69.19	8,214,235
2023-09-26	$72.20	$72.24	$71.32	$71.33	$70.72	5,821,666
2023-09-25	$71.17	$72.60	$70.88	$72.57	$71.95	5,272,120
2023-09-22	$71.50	$72.20	$71.12	$71.15	$70.55	6,126,120
2023-09-21	$71.35	$72.41	$71.08	$71.89	$71.28	9,296,961
2023-09-20	$72.25	$72.30	$70.42	$71.41	$70.80	11,582,168
2023-09-19	$70.98	$72.27	$70.92	$71.99	$71.38	9,193,810
2023-09-18	$70.93	$71.10	$70.31	$70.70	$70.10	9,099,888
2023-09-15	$70.01	$71.28	$69.92	$70.87	$70.87	12,757,510
2023-09-14	$70.85	$71.03	$69.79	$69.95	$69.95	8,425,201
2023-09-13	$70.70	$71.48	$70.16	$70.24	$70.24	10,486,451
2023-09-12	$69.10	$70.92	$68.83	$70.52	$70.52	13,424,209
2023-09-11	$65.96	$68.99	$65.77	$68.75	$68.75	15,636,303
2023-09-08	$65.41	$65.89	$65.10	$65.84	$65.84	5,486,971
2023-09-07	$65.65	$66.17	$65.05	$65.60	$65.60	7,181,408
2023-09-06	$65.41	$65.97	$65.27	$65.51	$65.51	7,064,785
2023-09-05	$65.58	$66.53	$65.48	$65.61	$65.61	7,013,615
2023-09-01	$65.40	$65.95	$65.39	$65.67	$65.67	6,321,419
2023-08-31	$66.83	$67.02	$65.13	$65.17	$65.17	9,829,026
2023-08-30	$67.33	$67.50	$66.76	$66.83	$66.83	4,467,440
2023-08-29	$67.24	$67.82	$66.62	$67.13	$67.13	7,430,920
2023-08-28	$67.93	$68.03	$66.89	$67.24	$67.24	5,939,826
2023-08-25	$66.72	$67.71	$66.55	$67.32	$67.32	7,383,043
2023-08-24	$66.28	$67.15	$66.17	$66.49	$66.49	7,244,761
2023-08-23	$67.23	$67.48	$66.03	$66.40	$66.40	8,131,210
2023-08-22	$66.99	$67.70	$66.73	$67.05	$67.05	6,799,782
2023-08-21	$66.60	$67.17	$66.26	$67.08	$67.08	8,643,711
2023-08-18	$66.80	$67.75	$66.53	$66.81	$66.81	15,005,028
2023-08-17	$68.30	$70.00	$64.62	$66.80	$66.80	44,490,057
2023-08-16	$73.23	$73.59	$72.68	$72.72	$72.72	4,890,176
2023-08-15	$74.09	$74.28	$73.24	$73.33	$73.33	6,222,326
2023-08-14	$74.70	$74.77	$74.00	$74.34	$74.34	7,156,760
2023-08-11	$73.76	$75.00	$73.69	$74.87	$74.87	5,978,397
2023-08-10	$74.83	$75.35	$73.68	$73.96	$73.96	6,057,689
2023-08-09	$73.92	$75.31	$73.83	$74.60	$74.60	6,914,717
2023-08-08	$73.19	$74.19	$72.65	$74.00	$74.00	6,612,039
2023-08-07	$72.98	$73.92	$72.78	$73.91	$73.91	5,615,209
2023-08-04	$74.20	$74.56	$72.61	$72.89	$72.89	8,318,852
2023-08-03	$76.40	$76.68	$73.58	$74.32	$74.32	12,650,987
2023-08-02	$72.49	$77.38	$72.23	$76.41	$76.41	22,305,139
2023-08-01	$74.76	$75.14	$73.61	$73.95	$73.95	9,025,236
2023-07-31	$74.86	$75.00	$74.30	$74.69	$74.69	7,659,322
2023-07-28	$75.93	$75.93	$74.30	$74.61	$74.61	9,476,605
2023-07-27	$75.32	$75.99	$75.26	$75.47	$75.47	8,764,272
2023-07-26	$75.57	$76.22	$75.01	$75.10	$75.10	9,856,630
2023-07-25	$75.75	$75.98	$75.41	$75.66	$75.66	8,630,134
2023-07-24	$75.23	$76.21	$75.20	$75.95	$75.95	7,495,780
2023-07-21	$75.18	$75.56	$74.67	$75.05	$75.05	9,625,368
2023-07-20	$74.12	$75.03	$73.82	$74.87	$74.87	9,869,621
2023-07-19	$73.26	$74.57	$73.16	$74.38	$74.38	12,871,908
2023-07-18	$71.54	$72.67	$71.41	$72.31	$72.31	8,480,478
2023-07-17	$71.22	$71.53	$70.50	$71.17	$71.17	7,808,511
2023-07-14	$72.00	$72.30	$71.31	$71.38	$71.38	9,700,216
2023-07-13	$70.78	$71.62	$70.72	$71.22	$71.22	13,087,408
2023-07-12	$71.57	$71.68	$70.21	$70.47	$70.47	13,736,100
2023-07-11	$69.65	$71.32	$69.65	$71.27	$71.27	7,159,596
2023-07-10	$69.00	$69.53	$68.70	$69.36	$69.36	8,087,135
2023-07-07	$69.54	$70.24	$69.01	$69.17	$69.17	6,694,273
2023-07-06	$68.87	$69.64	$68.76	$69.54	$69.54	7,953,361
2023-07-05	$69.50	$70.38	$69.24	$69.59	$69.59	8,948,967
2023-07-03	$69.12	$70.28	$68.88	$69.77	$69.77	3,489,860
2023-06-30	$68.96	$69.51	$68.53	$69.13	$69.13	7,889,312
2023-06-29	$68.14	$68.80	$67.95	$68.76	$68.76	5,941,441
2023-06-28	$68.68	$68.68	$67.81	$68.14	$68.14	8,893,806
2023-06-27	$67.96	$69.04	$67.53	$68.68	$68.68	12,286,010
2023-06-26	$69.83	$70.62	$69.26	$69.85	$69.85	9,332,944
2023-06-23	$69.37	$69.86	$69.16	$69.60	$69.60	8,470,780
2023-06-22	$68.98	$69.70	$68.72	$69.41	$69.41	6,913,574
2023-06-21	$68.29	$69.64	$68.16	$68.77	$68.77	8,191,347
2023-06-20	$67.75	$68.96	$67.65	$68.67	$68.67	9,137,911
2023-06-16	$69.29	$69.59	$67.49	$67.72	$67.72	18,211,040
2023-06-15	$67.43	$69.65	$67.27	$69.50	$69.50	15,509,703
2023-06-14	$68.27	$68.97	$66.64	$66.65	$66.65	23,633,548
2023-06-13	$71.50	$72.83	$71.24	$72.26	$72.26	6,632,685
2023-06-12	$71.58	$71.90	$71.17	$71.50	$71.50	4,869,812
2023-06-09	$71.99	$72.10	$71.27	$71.76	$71.76	4,701,755
2023-06-08	$71.53	$71.81	$71.00	$71.75	$71.75	5,085,069
2023-06-07	$70.70	$71.78	$70.19	$71.48	$71.48	5,916,005
2023-06-06	$70.74	$70.89	$69.75	$70.51	$70.51	7,401,843
2023-06-05	$70.51	$71.42	$70.51	$70.74	$70.74	7,932,900
2023-06-02	$69.34	$70.34	$68.66	$69.99	$69.99	7,345,093
2023-06-01	$68.34	$69.77	$68.05	$68.88	$68.88	8,319,713
2023-05-31	$66.52	$68.23	$66.34	$68.03	$68.03	11,790,077
2023-05-30	$67.00	$67.37	$66.62	$67.15	$67.15	10,204,015
2023-05-26	$68.05	$68.30	$66.97	$67.64	$67.64	6,493,436
2023-05-25	$68.50	$68.50	$66.61	$67.67	$67.67	10,605,381
2023-05-24	$69.68	$69.80	$68.64	$68.82	$68.82	6,519,710
2023-05-23	$69.30	$69.98	$68.92	$69.67	$69.67	6,672,318
2023-05-22	$69.79	$69.85	$68.71	$69.42	$69.42	7,392,199
2023-05-19	$69.34	$69.89	$69.14	$69.38	$69.38	7,929,081
2023-05-18	$69.25	$69.42	$68.12	$69.31	$69.31	10,537,523
2023-05-17	$67.11	$69.45	$67.10	$69.43	$69.43	11,572,130
2023-05-16	$68.64	$68.74	$67.05	$67.10	$67.10	8,481,569
2023-05-15	$68.58	$68.89	$68.21	$68.85	$68.85	6,472,275
2023-05-12	$69.01	$69.32	$68.28	$68.58	$68.58	5,670,244
2023-05-11	$69.20	$69.63	$68.71	$68.97	$68.97	6,537,730
2023-05-10	$70.19	$70.32	$69.39	$69.71	$69.71	7,125,484
2023-05-09	$69.58	$70.26	$69.48	$69.97	$69.97	6,447,964
2023-05-08	$70.43	$70.51	$69.55	$69.68	$69.68	8,329,615
2023-05-05	$71.01	$71.52	$70.39	$70.68	$70.68	10,648,838
2023-05-04	$69.61	$70.17	$68.10	$68.79	$68.79	10,416,410
2023-05-03	$71.40	$71.54	$69.32	$70.08	$70.08	15,216,235
2023-05-02	$73.10	$73.73	$71.65	$72.76	$72.76	9,031,227
2023-05-01	$73.59	$74.07	$72.84	$73.89	$73.89	5,965,038
2023-04-28	$73.03	$73.59	$72.67	$73.31	$73.31	8,106,114
2023-04-27	$72.32	$73.13	$72.23	$73.06	$73.06	7,150,963
2023-04-26	$72.44	$72.75	$71.94	$72.26	$72.26	8,065,179
2023-04-25	$73.05	$73.95	$72.72	$72.87	$72.87	7,496,867
2023-04-24	$73.20	$73.55	$72.56	$73.44	$73.44	8,101,686
2023-04-21	$73.54	$73.57	$72.55	$72.84	$72.84	7,054,340
2023-04-20	$73.25	$73.81	$72.93	$73.25	$73.25	8,579,542
2023-04-19	$75.25	$75.26	$73.94	$74.21	$74.21	8,784,265
2023-04-18	$77.07	$77.19	$75.44	$76.14	$76.14	9,382,921
2023-04-17	$74.25	$75.94	$74.25	$75.80	$75.80	11,225,055
2023-04-14	$75.78	$75.80	$74.34	$74.70	$74.70	7,434,630
2023-04-13	$74.94	$75.92	$74.42	$75.42	$75.42	8,439,745
2023-04-12	$76.34	$76.66	$74.79	$74.92	$74.92	9,602,280
2023-04-11	$76.44	$76.96	$76.11	$76.29	$76.29	8,746,564
2023-04-10	$76.95	$77.30	$75.77	$76.04	$76.04	9,299,074
2023-04-06	$77.95	$78.48	$77.16	$77.54	$77.54	8,778,251
2023-04-05	$76.39	$77.81	$76.10	$77.75	$77.75	7,645,523
2023-04-04	$75.99	$76.54	$75.62	$76.25	$76.25	6,469,718
2023-04-03	$75.03	$76.58	$74.75	$76.09	$76.09	9,742,225
2023-03-31	$74.77	$74.89	$74.09	$74.31	$74.31	10,515,035
2023-03-30	$75.15	$75.23	$74.04	$74.70	$74.70	6,523,456
2023-03-29	$73.68	$74.11	$73.16	$74.09	$74.09	8,063,955
2023-03-28	$73.60	$74.26	$72.90	$73.12	$73.12	6,457,057
2023-03-27	$74.13	$74.56	$73.32	$73.57	$73.57	5,587,482
2023-03-24	$72.33	$73.56	$72.13	$73.26	$73.26	6,062,071
2023-03-23	$74.22	$74.22	$72.11	$72.37	$72.37	9,031,834
2023-03-22	$75.73	$76.30	$74.39	$74.41	$74.41	6,805,971
2023-03-21	$75.51	$75.66	$74.75	$75.56	$75.56	6,120,454
2023-03-20	$74.63	$75.59	$74.63	$74.98	$74.98	6,190,984
2023-03-17	$75.85	$75.95	$73.91	$74.37	$74.37	16,807,803
2023-03-16	$75.06	$76.15	$74.58	$75.83	$75.83	6,640,089
2023-03-15	$74.90	$75.44	$74.52	$75.40	$75.40	7,989,932
2023-03-14	$76.76	$76.89	$74.79	$75.56	$75.56	8,180,509
2023-03-13	$76.48	$77.62	$75.90	$76.28	$76.28	7,165,374
2023-03-10	$77.01	$78.16	$76.87	$77.10	$77.10	7,852,493
2023-03-09	$79.97	$80.07	$76.66	$77.00	$77.00	11,040,351
2023-03-08	$80.33	$80.65	$79.53	$79.81	$79.81	6,657,020
2023-03-07	$82.65	$83.00	$80.24	$80.45	$80.45	9,669,609
2023-03-06	$82.00	$83.00	$81.65	$82.97	$82.97	10,156,054
2023-03-03	$81.95	$81.96	$81.22	$81.81	$81.81	12,145,874
2023-03-02	$82.05	$82.39	$81.36	$81.43	$81.43	10,098,900
2023-03-01	$82.90	$83.26	$81.98	$82.47	$82.47	7,444,448
2023-02-28	$84.84	$84.94	$83.14	$83.54	$83.54	9,559,077
2023-02-27	$86.04	$86.28	$84.63	$84.84	$84.84	7,933,263
2023-02-24	$86.45	$86.69	$85.47	$85.77	$85.77	9,271,014
2023-02-23	$87.41	$87.90	$86.72	$86.87	$86.87	7,282,999
2023-02-22	$87.55	$87.76	$86.95	$87.21	$87.21	5,614,633
2023-02-21	$88.11	$88.59	$87.26	$87.62	$87.62	7,245,917
2023-02-17	$88.11	$88.75	$87.87	$88.58	$88.58	7,320,785
2023-02-16	$87.47	$88.62	$87.35	$87.97	$87.97	8,317,915
2023-02-15	$87.92	$88.47	$87.74	$88.35	$88.35	6,436,932
2023-02-14	$89.87	$89.99	$88.14	$88.52	$88.52	7,497,441
2023-02-13	$89.58	$90.58	$89.14	$89.87	$89.87	7,818,895
2023-02-10	$90.34	$90.60	$89.50	$89.66	$89.66	7,718,531
2023-02-09	$89.33	$90.62	$89.20	$90.07	$90.07	10,703,365
2023-02-08	$87.89	$90.25	$87.75	$88.96	$88.96	17,068,660
2023-02-07	$85.15	$86.63	$84.60	$85.98	$85.98	15,264,842
2023-02-06	$85.89	$86.59	$85.20	$85.25	$85.25	8,319,384
2023-02-03	$86.70	$87.60	$85.61	$85.77	$85.77	7,256,714
2023-02-02	$86.54	$86.97	$85.46	$86.18	$86.18	11,244,336
2023-02-01	$88.01	$88.18	$86.68	$87.49	$87.49	7,420,332
2023-01-31	$87.50	$88.50	$87.07	$88.22	$88.22	8,189,931
2023-01-30	$87.89	$88.39	$86.99	$87.05	$87.05	8,539,970
2023-01-27	$87.75	$88.12	$87.00	$87.78	$87.78	7,480,947
2023-01-26	$86.46	$87.76	$86.03	$87.66	$87.66	9,263,352
2023-01-25	$85.39	$86.01	$84.82	$85.75	$85.75	18,389,669
2023-01-24	$86.75	$87.20	$85.92	$86.02	$86.02	14,708,642
2023-01-23	$87.00	$87.45	$86.75	$87.20	$87.20	14,720,129
2023-01-20	$87.48	$87.49	$86.75	$87.00	$87.00	13,008,020
2023-01-19	$87.71	$88.31	$87.05	$87.48	$87.48	11,430,436
2023-01-18	$89.59	$89.75	$88.03	$88.20	$87.59	9,495,031
2023-01-17	$90.10	$90.56	$89.11	$89.37	$88.76	12,365,315
2023-01-13	$88.70	$90.40	$88.51	$89.92	$89.30	10,209,531
2023-01-12	$89.79	$89.97	$89.03	$89.18	$88.57	10,466,199
2023-01-11	$91.56	$91.69	$89.35	$89.75	$89.13	10,221,113
2023-01-10	$90.85	$91.37	$88.50	$90.65	$90.03	10,828,277
2023-01-09	$92.14	$93.25	$91.42	$91.49	$90.86	10,415,880
2023-01-06	$91.33	$91.93	$90.98	$91.60	$90.97	8,957,732
2023-01-05	$91.71	$92.17	$90.43	$90.45	$89.83	8,441,616
2023-01-04	$93.28	$93.41	$91.66	$91.98	$91.98	7,330,629
2023-01-03	$91.72	$93.05	$91.04	$92.91	$92.91	6,543,524
2022-12-30	$93.25	$93.45	$92.49	$93.19	$93.19	3,568,536
2022-12-29	$93.21	$93.75	$92.92	$93.45	$93.45	3,297,276
2022-12-28	$93.40	$93.69	$92.58	$92.76	$92.76	3,806,989
2022-12-27	$93.11	$93.32	$92.13	$93.02	$93.02	3,977,507
2022-12-23	$93.31	$94.21	$93.07	$93.56	$93.56	7,307,058
2022-12-22	$93.52	$94.04	$92.44	$93.40	$93.40	5,384,127
2022-12-21	$95.59	$95.62	$93.01	$94.12	$94.12	6,278,407
2022-12-20	$94.87	$95.40	$94.14	$95.00	$95.00	5,301,254
2022-12-19	$95.38	$96.31	$94.67	$95.05	$95.05	5,159,265
2022-12-16	$96.53	$96.76	$94.55	$95.45	$95.45	11,126,572
2022-12-15	$99.39	$99.63	$97.10	$97.60	$97.60	7,073,880
2022-12-14	$101.38	$101.88	$99.51	$100.68	$100.68	5,129,915
2022-12-13	$104.60	$104.83	$100.79	$101.19	$101.19	6,061,805
2022-12-12	$101.66	$103.79	$101.66	$103.79	$103.79	4,724,408
2022-12-09	$102.17	$102.69	$101.53	$101.65	$101.65	4,383,004
2022-12-08	$102.50	$103.80	$102.28	$102.53	$102.53	4,063,563
2022-12-07	$101.36	$102.34	$101.35	$102.28	$102.28	4,824,540
2022-12-06	$101.84	$102.72	$100.54	$101.19	$101.19	4,060,205
2022-12-05	$101.88	$102.84	$101.72	$102.01	$102.01	3,645,333
2022-12-02	$101.17	$102.75	$101.09	$102.58	$102.58	4,479,111
2022-12-01	$102.19	$102.60	$100.96	$101.65	$101.65	5,047,696
2022-11-30	$100.46	$102.03	$99.80	$101.88	$101.88	7,858,188
2022-11-29	$100.19	$101.09	$100.11	$100.88	$100.88	3,428,888
2022-11-28	$100.71	$102.10	$100.07	$100.41	$100.41	4,585,302
2022-11-25	$100.61	$101.55	$100.19	$101.26	$101.26	2,464,847
2022-11-23	$99.77	$100.61	$99.70	$100.06	$100.06	3,359,618
2022-11-22	$99.05	$99.88	$98.55	$99.51	$99.51	4,904,561
2022-11-21	$97.25	$98.27	$97.25	$97.89	$97.89	4,809,055
2022-11-18	$95.60	$97.49	$95.60	$97.35	$97.35	7,294,169
2022-11-17	$95.73	$96.40	$94.74	$94.93	$94.93	6,433,020
2022-11-16	$97.87	$98.96	$95.83	$96.10	$96.10	6,939,993
2022-11-15	$97.80	$98.67	$97.16	$97.73	$97.73	6,569,448
2022-11-14	$97.88	$98.86	$97.14	$97.17	$97.17	5,018,625
2022-11-11	$99.75	$99.97	$95.05	$97.55	$97.55	9,175,074
2022-11-10	$101.88	$101.89	$98.37	$99.91	$99.91	6,308,088
2022-11-09	$101.65	$101.97	$99.45	$99.56	$99.56	5,047,327
2022-11-08	$101.40	$102.77	$101.00	$101.65	$101.65	5,650,035
2022-11-07	$99.40	$101.44	$99.33	$101.18	$101.18	5,595,461
2022-11-04	$98.59	$99.85	$97.78	$99.56	$99.56	8,387,177
2022-11-03	$96.25	$98.46	$95.24	$97.80	$97.80	8,406,352
2022-11-02	$96.51	$99.44	$96.00	$96.80	$96.80	15,502,826
2022-11-01	$94.61	$95.11	$93.52	$94.62	$94.62	6,969,978
2022-10-31	$93.74	$95.88	$92.87	$94.70	$94.70	7,401,399
2022-10-28	$92.92	$94.73	$92.52	$94.19	$94.19	6,761,634
2022-10-27	$93.00	$93.79	$92.52	$92.70	$92.70	5,610,816
2022-10-26	$93.16	$93.97	$92.72	$92.73	$92.73	7,619,696
2022-10-25	$91.13	$92.72	$90.76	$92.22	$92.22	13,822,373
2022-10-24	$93.91	$95.40	$93.73	$94.80	$94.80	7,183,633
2022-10-21	$90.84	$93.16	$90.04	$92.72	$92.72	4,919,269
2022-10-20	$91.46	$92.06	$90.65	$90.99	$90.99	4,798,675
2022-10-19	$91.90	$92.72	$91.11	$91.66	$91.66	4,003,244
2022-10-18	$92.25	$92.81	$90.87	$91.94	$91.94	5,658,957
2022-10-17	$89.99	$91.09	$89.66	$90.89	$90.89	5,493,899
2022-10-14	$90.85	$90.95	$89.13	$89.30	$89.30	5,475,781
2022-10-13	$86.48	$90.53	$86.28	$90.10	$90.10	6,056,264
2022-10-12	$88.74	$89.57	$87.80	$87.84	$87.84	4,926,520
2022-10-11	$87.74	$89.70	$86.74	$88.50	$88.50	6,898,128
2022-10-10	$87.71	$89.96	$87.21	$88.25	$88.25	7,429,848
2022-10-07	$93.18	$94.00	$87.13	$88.25	$88.25	19,715,136
2022-10-06	$99.99	$100.16	$98.39	$98.58	$98.58	4,171,043
2022-10-05	$100.04	$101.08	$99.34	$100.45	$100.45	3,220,762
2022-10-04	$98.19	$100.63	$97.58	$100.52	$100.52	5,544,503
2022-10-03	$95.98	$98.17	$95.37	$97.76	$97.76	3,935,939
2022-09-30	$97.01	$97.84	$95.27	$95.37	$95.37	5,394,985
2022-09-29	$98.01	$98.21	$96.11	$96.98	$96.98	5,185,194
2022-09-28	$98.05	$98.82	$96.90	$98.16	$98.16	4,303,372
2022-09-27	$98.10	$99.31	$96.87	$97.21	$97.21	4,606,645
2022-09-26	$97.59	$98.35	$96.86	$97.74	$97.74	5,106,764
2022-09-23	$99.48	$99.55	$96.96	$98.35	$98.35	4,647,029
2022-09-22	$99.80	$100.93	$98.92	$99.83	$99.83	4,187,997
2022-09-21	$101.94	$102.96	$99.75	$99.77	$99.77	3,770,570
2022-09-20	$101.47	$101.99	$100.33	$101.34	$101.34	3,861,986
2022-09-19	$101.06	$102.17	$100.30	$102.11	$102.11	4,100,598
2022-09-16	$102.14	$102.46	$100.98	$102.06	$102.06	8,611,664
2022-09-15	$102.12	$103.42	$101.84	$102.31	$102.31	5,556,504
2022-09-14	$101.06	$101.79	$100.20	$101.05	$101.05	4,685,998
2022-09-13	$101.99	$102.65	$100.19	$100.45	$100.45	3,501,234
2022-09-12	$102.63	$103.59	$102.39	$103.04	$103.04	3,709,300
2022-09-09	$102.50	$102.85	$101.93	$102.15	$102.15	3,888,612
2022-09-08	$100.50	$102.37	$100.08	$102.26	$102.26	5,445,507
2022-09-07	$98.53	$101.11	$98.50	$100.68	$100.68	4,683,780
2022-09-06	$99.73	$100.07	$97.78	$98.73	$98.73	5,803,730
2022-09-02	$100.15	$101.32	$99.03	$99.44	$99.44	5,535,518
2022-09-01	$98.00	$99.98	$97.75	$99.93	$99.93	3,986,976
2022-08-31	$99.02	$99.81	$98.09	$98.15	$98.15	6,145,799
2022-08-30	$100.30	$100.54	$98.55	$98.80	$98.80	4,896,718
2022-08-29	$99.48	$100.91	$98.91	$100.33	$100.33	2,996,170
2022-08-26	$102.20	$102.50	$99.98	$100.06	$100.06	2,853,188
2022-08-25	$101.16	$102.18	$100.62	$102.15	$102.15	3,942,559
2022-08-24	$100.75	$101.40	$100.21	$101.28	$101.28	5,140,269
2022-08-23	$101.96	$101.96	$100.97	$101.13	$101.13	2,909,312
2022-08-22	$103.07	$103.50	$101.62	$102.34	$102.34	5,102,850
2022-08-19	$103.71	$104.62	$102.92	$104.05	$104.05	5,114,349
2022-08-18	$104.68	$104.89	$102.73	$103.64	$103.64	6,176,775
2022-08-17	$105.52	$106.51	$104.78	$104.92	$104.92	3,865,928
2022-08-16	$106.23	$107.26	$106.02	$106.43	$106.43	3,398,422
2022-08-15	$105.99	$106.68	$104.89	$106.27	$106.27	2,892,720
2022-08-12	$105.00	$106.87	$104.88	$106.39	$106.39	5,064,373
2022-08-11	$103.92	$105.48	$103.85	$104.25	$104.25	4,005,293
2022-08-10	$104.53	$104.56	$103.47	$104.05	$104.05	4,203,355
2022-08-09	$102.88	$104.34	$102.44	$103.69	$103.69	5,128,845
2022-08-08	$102.30	$102.76	$101.54	$102.00	$102.00	4,191,437
2022-08-05	$101.51	$103.55	$101.51	$102.26	$102.26	4,285,449
2022-08-04	$102.16	$104.41	$101.72	$101.87	$101.87	7,502,929
2022-08-03	$98.05	$101.88	$97.72	$101.38	$101.38	11,671,784
2022-08-02	$96.21	$96.52	$95.10	$95.37	$95.37	4,110,454
2022-08-01	$95.00	$96.56	$94.83	$96.02	$96.02	4,003,874
2022-07-29	$95.69	$96.10	$95.17	$95.68	$95.68	5,735,566
2022-07-28	$95.75	$96.19	$94.60	$95.53	$95.53	4,807,497
2022-07-27	$95.19	$96.22	$94.17	$95.87	$95.87	3,143,863
2022-07-26	$94.58	$95.60	$94.52	$95.31	$95.31	4,423,819
2022-07-25	$94.28	$95.72	$94.14	$94.49	$94.49	4,753,164
2022-07-22	$94.13	$94.43	$93.19	$94.06	$94.06	4,484,610
2022-07-21	$92.52	$93.46	$92.00	$93.19	$93.19	6,897,173
2022-07-20	$96.40	$96.51	$94.35	$95.15	$94.59	4,152,624
2022-07-19	$95.38	$97.13	$95.21	$96.79	$96.22	6,729,492
2022-07-18	$95.68	$95.68	$93.99	$94.29	$93.74	4,894,650
2022-07-15	$94.31	$95.82	$93.69	$95.37	$94.81	4,310,995
2022-07-14	$91.62	$92.98	$90.99	$92.83	$92.29	3,715,491
2022-07-13	$94.14	$94.89	$93.07	$93.45	$92.90	3,840,386
2022-07-12	$94.41	$96.34	$94.26	$94.98	$94.42	5,602,013
2022-07-11	$93.71	$95.36	$93.71	$94.71	$94.15	3,256,206
2022-07-08	$93.68	$95.41	$93.60	$94.18	$93.63	3,464,974
2022-07-07	$93.67	$94.46	$93.31	$93.73	$93.18	3,536,403
2022-07-06	$92.31	$93.82	$92.25	$93.19	$92.64	3,146,103
2022-07-05	$92.81	$93.20	$90.58	$92.53	$91.99	4,763,717
2022-07-01	$92.81	$94.10	$91.55	$93.94	$93.39	5,215,267
2022-06-30	$92.78	$93.36	$92.00	$92.66	$92.12	6,336,224
2022-06-29	$93.49	$94.25	$93.11	$93.35	$92.80	3,562,364
2022-06-28	$94.93	$95.95	$92.94	$93.20	$92.65	4,900,233
2022-06-27	$94.50	$94.99	$94.10	$94.54	$93.99	4,687,230
2022-06-24	$93.04	$94.78	$92.31	$94.52	$93.97	6,106,376
2022-06-23	$91.52	$92.97	$91.31	$92.37	$91.83	4,665,503
2022-06-22	$90.62	$92.88	$90.30	$91.29	$90.75	4,658,669
2022-06-21	$90.44	$91.74	$89.39	$91.08	$90.55	4,998,538
2022-06-17	$90.25	$91.08	$88.42	$88.66	$88.14	8,393,818
2022-06-16	$90.04	$90.60	$89.09	$89.85	$89.32	5,914,350
2022-06-15	$90.91	$92.24	$90.14	$91.45	$90.91	4,177,149
2022-06-14	$91.10	$91.95	$89.95	$90.64	$90.11	4,789,090
2022-06-13	$91.68	$92.89	$90.44	$90.89	$90.36	4,757,090
2022-06-10	$91.52	$94.01	$91.35	$93.17	$92.62	4,488,742
2022-06-09	$93.83	$94.67	$92.72	$92.74	$92.20	4,154,208
2022-06-08	$95.27	$95.29	$93.50	$93.88	$93.33	3,778,292
2022-06-07	$94.67	$96.14	$94.21	$95.92	$95.36	4,852,494
2022-06-06	$95.31	$96.31	$94.61	$95.72	$95.16	3,925,135
2022-06-03	$96.92	$97.14	$94.71	$94.90	$94.34	4,312,796
2022-06-02	$96.62	$97.28	$94.53	$97.23	$96.66	4,175,680
2022-06-01	$97.38	$97.77	$95.17	$96.54	$95.97	4,410,489
2022-05-31	$97.50	$98.16	$96.42	$96.75	$96.18	9,286,834
2022-05-27	$96.45	$98.10	$95.76	$98.05	$97.47	4,318,012
2022-05-26	$97.84	$98.87	$97.63	$97.80	$97.23	4,779,113
2022-05-25	$97.05	$98.04	$96.53	$97.15	$96.58	3,603,707
2022-05-24	$96.10	$97.01	$94.79	$96.45	$95.88	3,959,217
2022-05-23	$96.00	$97.07	$94.98	$95.57	$95.01	6,136,260
2022-05-20	$93.28	$95.23	$92.74	$94.93	$94.37	5,194,154
2022-05-19	$93.03	$93.68	$91.47	$93.14	$92.59	7,000,034
2022-05-18	$98.43	$98.43	$92.93	$94.02	$93.47	8,246,778
2022-05-17	$98.89	$99.53	$97.92	$99.38	$98.80	4,160,270
2022-05-16	$98.00	$99.35	$97.08	$98.55	$97.97	3,438,728
2022-05-13	$98.41	$98.62	$96.58	$97.48	$96.91	4,502,423
2022-05-12	$97.44	$98.26	$96.29	$98.25	$97.67	4,919,434
2022-05-11	$98.24	$99.87	$97.88	$97.99	$97.42	4,667,334
2022-05-10	$99.41	$100.10	$97.72	$98.16	$97.58	5,221,764
2022-05-09	$99.58	$100.15	$98.37	$98.86	$98.28	7,147,249
2022-05-06	$97.31	$100.93	$97.19	$100.69	$100.10	8,220,432
2022-05-05	$100.61	$100.61	$96.50	$97.73	$97.16	8,236,317
2022-05-04	$96.78	$101.21	$95.53	$100.57	$99.98	9,199,166
2022-05-03	$97.11	$97.73	$95.93	$95.98	$95.42	5,894,367
2022-05-02	$96.45	$97.32	$95.02	$96.50	$95.93	6,520,223
2022-04-29	$100.28	$100.44	$95.89	$96.13	$95.57	8,778,344
2022-04-28	$101.74	$102.60	$100.37	$100.85	$100.26	5,909,498
2022-04-27	$101.21	$102.33	$99.74	$100.85	$100.26	4,730,844
2022-04-26	$101.11	$102.91	$101.04	$101.43	$100.83	3,919,640
2022-04-25	$101.84	$102.39	$99.21	$101.77	$101.17	4,957,541
2022-04-22	$104.27	$104.31	$101.57	$101.68	$101.08	5,779,233
2022-04-21	$106.10	$106.40	$104.87	$105.18	$104.56	3,386,071
2022-04-20	$104.90	$107.60	$104.58	$106.64	$105.46	5,579,465
2022-04-19	$103.60	$104.41	$102.95	$103.86	$102.71	3,615,255
2022-04-18	$103.38	$104.49	$102.98	$103.42	$102.28	3,003,414
2022-04-14	$105.31	$105.75	$103.61	$103.68	$102.54	5,134,829
2022-04-13	$104.40	$105.80	$103.20	$104.98	$103.82	3,768,382
2022-04-12	$104.40	$105.03	$103.76	$104.64	$103.48	4,127,874
2022-04-11	$106.36	$107.73	$104.17	$104.45	$103.30	6,368,583
2022-04-08	$104.40	$107.52	$103.56	$106.61	$105.43	7,756,111
2022-04-07	$101.96	$103.99	$101.27	$103.61	$102.47	5,731,750
2022-04-06	$99.97	$102.29	$99.69	$102.06	$100.93	6,590,236
2022-04-05	$99.34	$101.28	$99.18	$99.46	$98.36	7,057,903
2022-04-04	$100.49	$100.54	$98.66	$100.00	$98.90	6,958,888
2022-04-01	$101.21	$102.19	$100.30	$101.09	$99.97	6,344,493
2022-03-31	$102.00	$102.77	$101.18	$101.21	$100.09	8,521,110
2022-03-30	$104.10	$105.36	$102.32	$103.55	$102.41	7,971,590
2022-03-29	$106.79	$107.29	$103.91	$104.68	$103.52	8,510,748
2022-03-28	$108.00	$108.25	$106.92	$108.04	$106.85	3,774,593
2022-03-25	$107.75	$108.87	$107.34	$108.56	$107.36	3,763,059
2022-03-24	$106.40	$108.07	$106.06	$108.05	$106.86	3,618,148
2022-03-23	$107.48	$107.77	$106.15	$106.20	$105.03	3,182,484
2022-03-22	$108.00	$108.20	$106.33	$107.23	$106.05	3,305,237
2022-03-21	$107.78	$109.69	$106.87	$107.39	$106.20	4,665,185
2022-03-18	$108.50	$108.62	$106.55	$107.30	$106.12	6,771,085
2022-03-17	$106.65	$108.64	$105.72	$108.56	$107.36	5,583,149
2022-03-16	$107.00	$107.32	$105.50	$107.11	$105.93	5,183,029
2022-03-15	$105.00	$107.45	$104.59	$106.98	$105.80	6,845,078
2022-03-14	$103.93	$104.59	$101.09	$104.49	$103.34	5,750,436
2022-03-11	$104.17	$105.18	$103.39	$103.47	$102.33	4,799,006
2022-03-10	$103.10	$104.26	$102.57	$104.08	$102.93	3,595,063
2022-03-09	$104.54	$104.93	$102.37	$103.60	$102.46	4,937,009
2022-03-08	$105.07	$105.87	$102.25	$102.36	$101.23	6,801,050
2022-03-07	$104.49	$106.81	$103.74	$104.56	$103.41	6,424,192
2022-03-04	$102.71	$105.28	$102.07	$105.19	$104.03	5,347,945
2022-03-03	$104.49	$105.71	$103.48	$104.54	$103.39	5,741,927
2022-03-02	$103.01	$105.03	$101.95	$104.43	$103.28	5,031,794
2022-03-01	$103.21	$103.50	$100.96	$102.05	$100.92	5,643,053
2022-02-28	$101.29	$103.73	$101.29	$103.65	$102.51	6,678,141
2022-02-25	$101.40	$104.86	$101.19	$104.30	$103.15	6,573,395
2022-02-24	$100.26	$100.95	$98.46	$100.77	$99.66	7,055,518
2022-02-23	$102.54	$103.48	$101.97	$102.24	$101.11	4,947,687
2022-02-22	$102.16	$102.78	$101.03	$101.92	$100.79	4,627,127
2022-02-18	$102.55	$102.99	$101.22	$102.13	$101.00	4,850,747
2022-02-17	$103.65	$103.94	$102.06	$102.30	$101.17	4,635,556
2022-02-16	$103.05	$104.24	$102.83	$103.94	$102.79	5,624,043
2022-02-15	$103.86	$104.52	$102.53	$102.97	$101.83	4,442,985
2022-02-14	$104.07	$104.15	$102.03	$103.00	$101.86	7,663,408
2022-02-11	$105.49	$106.14	$104.08	$104.24	$103.09	5,923,053
2022-02-10	$104.60	$106.64	$104.46	$105.32	$104.16	8,605,711
2022-02-09	$106.46	$108.27	$104.12	$104.79	$103.63	15,269,816
2022-02-08	$108.89	$111.25	$108.88	$110.83	$109.61	7,793,373
2022-02-07	$108.99	$109.82	$107.91	$109.41	$108.20	5,450,512
2022-02-04	$107.58	$109.52	$107.15	$108.49	$107.29	5,473,000
2022-02-03	$109.95	$110.15	$108.22	$108.72	$107.52	6,612,956
2022-02-02	$105.82	$109.07	$105.63	$108.90	$107.70	8,771,778
2022-02-01	$106.27	$107.18	$105.21	$106.27	$105.10	7,040,165
2022-01-31	$108.22	$108.50	$105.43	$106.51	$105.33	8,540,096
2022-01-28	$106.68	$109.34	$106.16	$109.27	$108.06	10,339,518
2022-01-27	$105.38	$107.61	$105.00	$106.79	$105.61	12,386,028
2022-01-26	$103.60	$105.32	$103.24	$104.86	$103.70	10,827,916
2022-01-25	$102.47	$103.41	$100.90	$103.10	$101.96	7,472,319
2022-01-24	$100.90	$104.07	$99.69	$103.51	$102.37	13,770,622
2022-01-21	$102.93	$103.42	$101.00	$101.56	$100.44	7,822,766
2022-01-20	$102.66	$103.89	$102.24	$102.39	$101.26	6,694,665
2022-01-19	$104.95	$105.76	$103.42	$103.45	$101.76	6,631,837
2022-01-18	$105.80	$106.14	$104.02	$104.51	$102.80	7,944,004
2022-01-14	$105.71	$106.47	$105.03	$106.22	$104.49	6,706,664
2022-01-13	$105.25	$105.97	$104.18	$105.34	$103.62	6,511,038
2022-01-12	$105.47	$106.45	$105.09	$105.78	$104.05	4,933,767
2022-01-11	$106.07	$107.26	$105.26	$106.04	$104.31	8,392,706
2022-01-10	$104.21	$105.22	$103.19	$105.06	$103.35	6,105,477
2022-01-07	$102.45	$104.79	$101.33	$104.19	$102.49	6,862,180
2022-01-06	$105.37	$105.74	$102.41	$102.59	$100.92	9,847,594
2022-01-05	$104.32	$106.50	$104.32	$105.81	$104.08	6,957,452
2022-01-04	$104.45	$105.44	$103.80	$104.29	$102.59	6,090,020
2022-01-03	$102.81	$104.34	$102.30	$104.16	$102.46	4,951,868
2021-12-31	$103.48	$103.76	$103.13	$103.16	$101.48	3,250,650
2021-12-30	$103.99	$104.56	$103.45	$103.68	$101.99	2,484,575
2021-12-29	$103.10	$103.84	$103.03	$103.70	$102.01	2,782,690
2021-12-28	$102.50	$103.25	$102.36	$102.77	$101.09	2,732,459
2021-12-27	$101.76	$102.42	$101.56	$102.40	$100.73	2,597,143
2021-12-23	$101.07	$101.87	$101.07	$101.31	$99.66	3,111,211
2021-12-22	$100.76	$101.32	$100.03	$100.90	$99.25	4,318,370
2021-12-21	$100.79	$101.44	$100.42	$100.79	$99.14	5,040,324
2021-12-20	$99.91	$100.47	$98.64	$100.32	$98.68	5,233,155
2021-12-17	$101.38	$101.64	$99.29	$100.36	$98.72	9,412,932
2021-12-16	$100.52	$102.22	$100.24	$101.22	$99.57	7,360,847
2021-12-15	$98.78	$100.64	$98.34	$100.55	$98.91	7,052,655
2021-12-14	$99.47	$100.97	$98.63	$98.78	$97.17	6,282,749
2021-12-13	$98.98	$99.33	$97.92	$98.90	$97.29	4,986,106
2021-12-10	$97.70	$99.13	$97.05	$98.86	$97.25	9,217,317
2021-12-09	$94.85	$97.77	$94.19	$97.31	$95.72	14,096,769
2021-12-08	$93.33	$94.29	$92.49	$93.10	$91.58	5,767,935
2021-12-07	$93.01	$93.45	$92.64	$92.93	$91.41	3,965,653
2021-12-06	$91.63	$93.44	$91.59	$92.65	$91.14	6,039,358
2021-12-03	$90.64	$91.59	$90.11	$90.87	$89.39	5,660,427
2021-12-02	$89.13	$91.18	$88.81	$89.99	$88.52	5,992,663
2021-12-01	$90.18	$91.06	$88.77	$88.78	$87.33	6,224,384
2021-11-30	$91.27	$91.66	$88.91	$89.06	$87.61	9,051,659
2021-11-29	$91.99	$92.72	$91.09	$92.02	$90.52	5,215,577
2021-11-26	$91.47	$92.25	$90.90	$91.52	$90.03	4,240,998
2021-11-24	$93.27	$93.84	$92.22	$92.65	$91.14	6,109,424
2021-11-23	$93.11	$94.45	$92.20	$93.64	$92.11	6,626,536
2021-11-22	$93.10	$94.46	$92.95	$92.99	$91.47	4,335,603
2021-11-19	$95.06	$95.06	$92.32	$93.16	$91.64	6,446,434
2021-11-18	$93.06	$95.68	$92.74	$95.34	$93.78	8,621,773
2021-11-17	$92.63	$93.06	$92.08	$92.73	$91.22	3,878,425
2021-11-16	$93.93	$94.17	$92.82	$92.89	$91.37	4,038,623
2021-11-15	$94.11	$94.30	$93.43	$93.49	$91.96	3,602,100
2021-11-12	$94.58	$95.34	$93.35	$94.02	$92.49	3,778,048
2021-11-11	$92.68	$94.53	$92.54	$94.21	$92.67	4,273,335
2021-11-10	$93.29	$94.40	$92.42	$92.96	$91.44	4,966,410
2021-11-09	$93.88	$93.97	$92.56	$92.76	$91.25	4,287,602
2021-11-08	$94.00	$94.59	$93.42	$93.76	$92.23	3,982,095
2021-11-05	$94.68	$95.88	$93.00	$93.78	$92.25	7,437,309
2021-11-04	$96.28	$96.30	$94.04	$94.49	$92.95	7,417,787
2021-11-03	$92.51	$96.57	$92.20	$96.34	$94.77	16,937,994
2021-11-02	$90.92	$91.45	$90.18	$91.15	$89.66	6,921,124
2021-11-01	$89.77	$91.12	$89.58	$90.65	$89.17	7,591,549
2021-10-29	$88.27	$89.53	$88.06	$89.28	$87.82	5,335,605
2021-10-28	$88.40	$88.84	$87.90	$88.62	$87.17	4,394,890
2021-10-27	$88.53	$88.78	$87.70	$88.09	$86.65	5,211,497
2021-10-26	$87.99	$88.64	$86.59	$88.32	$86.88	6,215,333
2021-10-25	$87.72	$88.00	$87.02	$87.68	$86.25	5,774,073
2021-10-22	$86.48	$87.59	$86.24	$87.52	$86.09	5,035,902
2021-10-21	$85.84	$86.89	$85.71	$86.86	$85.44	5,347,274
2021-10-20	$85.10	$86.83	$85.00	$86.55	$84.65	5,023,253
2021-10-19	$84.97	$85.31	$84.62	$84.89	$83.03	3,833,023
2021-10-18	$85.75	$85.75	$84.12	$84.48	$82.63	4,822,106
2021-10-15	$85.03	$86.29	$84.94	$85.84	$83.96	5,449,036
2021-10-14	$84.34	$85.45	$82.92	$84.56	$82.70	7,284,590
2021-10-13	$83.58	$83.61	$82.20	$83.16	$81.33	4,262,205
2021-10-12	$84.27	$84.67	$83.56	$83.79	$81.95	2,916,173
2021-10-11	$84.62	$85.32	$84.03	$84.28	$82.43	3,283,373
2021-10-08	$84.50	$84.74	$83.86	$84.37	$82.52	2,990,686
2021-10-07	$83.36	$84.66	$83.36	$84.20	$82.35	4,261,959
2021-10-06	$83.00	$83.45	$81.78	$83.15	$81.32	5,205,254
2021-10-05	$83.97	$84.89	$83.48	$83.64	$81.80	4,848,783
2021-10-04	$84.00	$85.47	$83.11	$83.81	$81.97	4,768,064
2021-10-01	$84.80	$84.91	$82.36	$84.07	$82.22	6,888,529
2021-09-30	$87.10	$87.53	$84.79	$84.86	$83.00	6,027,184
2021-09-29	$85.53	$87.25	$85.44	$86.79	$84.88	4,827,012
2021-09-28	$85.65	$86.34	$85.24	$85.66	$83.78	6,257,751
2021-09-27	$84.51	$86.44	$84.51	$85.74	$83.86	5,255,081
2021-09-24	$84.99	$85.34	$84.50	$84.71	$82.85	2,888,351
2021-09-23	$84.14	$85.62	$83.87	$84.86	$83.00	3,875,823
2021-09-22	$84.52	$84.89	$83.81	$83.86	$82.02	3,919,477
2021-09-21	$84.95	$85.62	$83.84	$83.93	$82.09	5,052,923
2021-09-20	$84.63	$85.45	$83.57	$84.58	$82.72	5,336,971
2021-09-17	$84.99	$85.83	$84.84	$85.51	$83.63	8,733,065
2021-09-16	$85.98	$86.33	$84.57	$85.35	$83.48	4,169,153
2021-09-15	$83.86	$85.98	$83.66	$85.54	$83.66	6,352,625
2021-09-14	$85.05	$85.07	$83.68	$83.89	$82.05	3,882,746
2021-09-13	$84.14	$85.19	$84.02	$84.51	$82.65	4,495,181
2021-09-10	$85.80	$85.81	$83.36	$83.79	$81.95	6,454,390
2021-09-09	$85.92	$86.04	$85.21	$85.41	$83.54	4,076,636
2021-09-08	$86.34	$86.62	$85.29	$86.22	$84.33	3,553,477
2021-09-07	$87.20	$87.40	$85.86	$86.58	$84.68	4,627,405
2021-09-03	$87.11	$87.79	$86.63	$87.47	$85.55	4,937,188
2021-09-02	$85.75	$87.50	$85.73	$86.96	$85.05	5,223,603
2021-09-01	$86.10	$86.21	$83.89	$85.71	$83.83	6,689,071
2021-08-31	$84.77	$86.88	$84.61	$86.39	$84.49	8,277,338
2021-08-30	$83.94	$84.69	$83.41	$84.60	$82.74	5,479,986
2021-08-27	$83.32	$83.78	$83.04	$83.71	$81.87	3,903,215
2021-08-26	$83.79	$83.79	$82.49	$83.03	$81.21	3,914,435
2021-08-25	$83.58	$84.19	$82.96	$83.57	$81.74	3,158,527
2021-08-24	$84.49	$84.51	$83.78	$83.81	$81.97	3,269,899
2021-08-23	$85.39	$85.84	$84.51	$84.60	$82.74	3,708,535
2021-08-20	$84.10	$84.97	$83.74	$84.85	$82.99	3,992,674
2021-08-19	$83.96	$84.93	$83.53	$84.23	$82.38	5,192,152
2021-08-18	$86.29	$86.53	$84.53	$84.59	$82.73	4,501,623
2021-08-17	$85.12	$86.73	$85.05	$86.47	$84.57	6,132,620
2021-08-16	$84.27	$85.50	$83.87	$85.39	$83.52	4,502,804
2021-08-13	$85.25	$85.49	$84.23	$84.36	$82.51	3,631,539
2021-08-12	$85.21	$85.50	$84.20	$85.14	$83.27	6,540,714
2021-08-11	$83.56	$85.15	$83.56	$84.95	$83.09	7,758,212
2021-08-10	$81.65	$83.31	$81.23	$83.24	$81.41	5,908,371
2021-08-09	$81.20	$81.92	$80.82	$81.65	$79.86	4,570,567
2021-08-06	$80.52	$81.73	$80.15	$81.25	$79.47	7,020,914
2021-08-05	$81.36	$81.75	$79.34	$80.05	$78.29	11,322,468
2021-08-04	$80.25	$83.20	$80.01	$81.55	$79.76	14,338,447
2021-08-03	$82.76	$84.17	$81.64	$84.00	$82.16	7,620,337
2021-08-02	$82.36	$82.92	$82.02	$82.41	$80.60	4,678,994
2021-07-30	$82.96	$83.47	$82.13	$82.36	$80.55	5,996,393
2021-07-29	$83.99	$84.15	$82.80	$83.06	$81.24	4,268,328
2021-07-28	$83.63	$83.73	$82.50	$83.30	$81.47	3,282,146
2021-07-27	$82.55	$83.70	$82.31	$83.64	$81.80	4,297,986
2021-07-26	$83.43	$84.28	$82.72	$82.87	$81.05	4,784,393
2021-07-23	$83.00	$83.63	$82.79	$83.27	$81.44	4,090,793
2021-07-22	$82.71	$82.82	$81.93	$82.63	$80.82	4,675,008
2021-07-21	$82.44	$83.23	$82.05	$83.06	$80.75	6,804,483
2021-07-20	$80.89	$82.89	$80.80	$81.80	$79.52	6,382,501
2021-07-19	$81.12	$81.55	$79.56	$80.67	$78.42	5,135,329
2021-07-16	$82.18	$82.51	$81.43	$81.72	$79.45	5,462,937
2021-07-15	$81.76	$82.37	$81.51	$82.07	$79.79	3,622,577
2021-07-14	$81.95	$82.69	$81.56	$82.42	$80.13	6,308,539
2021-07-13	$82.01	$82.34	$81.52	$81.66	$79.39	3,083,473
2021-07-12	$80.89	$82.11	$80.43	$81.82	$79.54	4,014,359
2021-07-09	$80.91	$81.68	$80.87	$81.32	$79.06	3,471,901
2021-07-08	$80.59	$80.87	$79.78	$80.22	$77.99	5,416,963
2021-07-07	$80.96	$82.38	$80.44	$81.34	$79.08	6,878,885
2021-07-06	$82.13	$82.13	$80.25	$81.18	$78.92	6,544,421
2021-07-02	$82.16	$82.72	$81.46	$82.43	$80.14	5,591,475
2021-07-01	$83.71	$83.73	$81.96	$82.22	$79.93	9,737,613
2021-06-30	$83.26	$83.68	$82.84	$83.44	$81.12	5,038,857
2021-06-29	$84.62	$85.13	$83.41	$83.49	$81.17	4,926,776
2021-06-28	$83.67	$84.23	$83.11	$84.12	$81.78	4,194,954
2021-06-25	$84.00	$84.75	$83.78	$84.08	$81.74	3,743,954
2021-06-24	$83.90	$83.99	$82.81	$83.77	$81.44	4,867,017
2021-06-23	$83.79	$84.23	$83.26	$83.73	$81.40	3,396,380
2021-06-22	$84.02	$84.36	$83.58	$83.81	$81.48	3,550,609
2021-06-21	$82.61	$84.23	$82.44	$84.02	$81.68	4,531,827
2021-06-18	$83.52	$83.69	$82.33	$82.40	$80.11	8,800,824
2021-06-17	$85.05	$85.09	$83.67	$84.23	$81.89	4,943,130
2021-06-16	$85.50	$86.14	$84.66	$84.74	$82.38	5,666,798
2021-06-15	$85.16	$86.11	$84.48	$85.40	$83.02	5,473,306
2021-06-14	$85.17	$85.19	$83.56	$84.62	$82.26	5,089,818
2021-06-11	$85.85	$86.13	$85.24	$85.47	$83.09	2,698,090
2021-06-10	$85.51	$86.06	$85.29	$85.50	$83.12	4,690,429
2021-06-09	$85.77	$86.25	$84.83	$84.95	$82.59	5,782,545
2021-06-08	$86.06	$86.12	$85.13	$85.81	$83.42	4,270,306
2021-06-07	$86.65	$87.13	$86.19	$86.33	$83.93	3,952,413
2021-06-04	$87.06	$87.11	$86.20	$86.47	$84.06	4,606,691
2021-06-03	$85.99	$87.30	$85.66	$87.06	$84.64	4,679,873
2021-06-02	$86.32	$86.48	$85.71	$85.99	$83.60	4,104,955
2021-06-01	$86.50	$86.57	$85.27	$85.87	$83.48	6,109,826
2021-05-28	$86.68	$87.30	$86.38	$86.44	$84.03	6,810,416
2021-05-27	$87.78	$88.08	$86.12	$86.42	$84.01	8,985,344
2021-05-26	$88.65	$88.90	$85.27	$87.32	$84.89	14,402,288
2021-05-25	$89.71	$89.82	$88.62	$88.70	$86.23	5,895,046
2021-05-24	$90.06	$90.61	$89.64	$89.71	$87.21	5,639,717
2021-05-21	$89.29	$90.20	$89.11	$89.81	$87.31	8,361,482
2021-05-20	$89.22	$89.80	$88.36	$89.07	$86.59	9,058,704
2021-05-19	$88.50	$90.09	$87.67	$89.21	$86.73	20,077,265
2021-05-18	$86.47	$88.65	$85.97	$88.61	$86.14	17,674,503
2021-05-17	$84.11	$85.20	$84.11	$84.56	$82.21	4,472,886
2021-05-14	$84.63	$84.74	$84.01	$84.33	$81.98	5,738,824
2021-05-13	$83.61	$84.79	$83.12	$84.27	$81.92	4,612,538
2021-05-12	$84.61	$85.33	$83.24	$83.38	$81.06	6,437,325
2021-05-11	$85.53	$86.01	$84.05	$84.37	$82.02	7,935,085
2021-05-10	$85.61	$87.18	$85.43	$85.85	$83.46	7,926,724
2021-05-07	$83.92	$85.35	$83.71	$85.11	$82.74	8,206,262
2021-05-06	$82.64	$83.75	$81.76	$83.70	$81.37	9,412,633
2021-05-05	$81.50	$83.30	$80.42	$83.04	$80.73	15,365,700
2021-05-04	$79.00	$81.35	$78.75	$81.12	$78.86	19,634,135
2021-05-03	$77.00	$78.22	$76.70	$77.69	$75.53	9,558,601
2021-04-30	$76.44	$77.13	$76.23	$76.40	$74.27	6,153,353
2021-04-29	$75.79	$76.49	$75.67	$76.37	$74.24	5,086,320
2021-04-28	$75.41	$75.93	$75.22	$75.40	$73.30	3,581,214
2021-04-27	$75.48	$75.70	$74.97	$75.11	$73.02	3,766,710
2021-04-26	$76.20	$76.30	$75.60	$75.75	$73.64	5,617,564
2021-04-23	$75.93	$76.42	$75.27	$76.05	$73.93	4,197,578
2021-04-22	$76.31	$76.44	$75.24	$76.18	$74.06	5,641,933
2021-04-21	$76.22	$77.44	$76.15	$76.70	$74.08	6,222,796
2021-04-20	$75.73	$76.20	$75.34	$75.91	$73.32	7,660,774
2021-04-19	$76.18	$76.72	$75.41	$75.75	$73.16	6,666,894
2021-04-16	$76.15	$76.20	$75.56	$75.88	$73.29	8,513,895
2021-04-15	$75.26	$76.00	$74.64	$75.78	$73.19	5,037,701
2021-04-14	$74.00	$75.18	$73.98	$75.08	$72.51	3,968,735
2021-04-13	$74.06	$74.35	$73.30	$74.02	$71.49	3,934,139
2021-04-12	$74.33	$74.93	$74.25	$74.46	$71.92	4,233,352
2021-04-09	$74.00	$74.20	$73.59	$74.07	$71.54	4,662,725
2021-04-08	$74.30	$74.36	$73.61	$73.79	$71.27	5,180,145
2021-04-07	$74.87	$74.92	$74.14	$74.49	$71.94	5,137,442
2021-04-06	$75.18	$75.18	$74.38	$74.62	$72.07	6,746,488
2021-04-05	$74.17	$75.40	$74.13	$75.04	$72.48	6,063,774
2021-04-01	$75.23	$75.30	$73.91	$74.30	$71.76	6,965,253
2021-03-31	$75.96	$76.17	$75.20	$75.23	$72.66	6,320,526
2021-03-30	$76.17	$76.81	$75.73	$76.08	$73.48	5,733,039
2021-03-29	$75.70	$76.87	$75.51	$76.30	$73.69	6,135,842
2021-03-26	$74.36	$76.00	$74.12	$75.96	$73.36	9,051,172
2021-03-25	$73.25	$74.25	$72.29	$74.07	$71.54	5,506,788
2021-03-24	$72.12	$74.30	$71.70	$73.21	$70.71	7,555,533
2021-03-23	$73.11	$73.44	$71.80	$71.90	$69.44	7,192,349
2021-03-22	$72.92	$73.57	$72.35	$73.47	$70.96	6,819,861
2021-03-19	$74.50	$74.65	$73.17	$73.18	$70.68	10,426,954
2021-03-18	$74.01	$75.29	$73.81	$74.48	$71.93	6,860,922
2021-03-17	$73.74	$74.39	$72.88	$74.01	$71.48	7,926,712
2021-03-16	$75.00	$75.25	$74.15	$75.07	$72.50	5,756,283
2021-03-15	$73.89	$75.21	$73.58	$74.97	$72.41	7,141,300
2021-03-12	$72.69	$74.05	$72.50	$73.92	$71.39	6,286,685
2021-03-11	$72.95	$73.43	$72.32	$72.35	$69.88	5,536,079
2021-03-10	$71.71	$73.09	$71.13	$72.70	$70.22	7,402,180
2021-03-09	$72.35	$73.05	$71.18	$71.23	$68.80	8,697,300
2021-03-08	$71.29	$72.54	$70.78	$71.73	$69.28	9,007,387
2021-03-05	$69.40	$70.95	$69.16	$70.63	$68.22	8,295,616
2021-03-04	$68.96	$70.04	$68.42	$69.17	$66.81	7,396,709
2021-03-03	$68.97	$69.51	$68.28	$69.03	$66.67	6,192,109
2021-03-02	$69.49	$69.64	$68.87	$68.94	$66.58	5,251,815
2021-03-01	$68.42	$69.57	$68.26	$69.28	$66.91	5,659,548
2021-02-26	$69.27	$69.33	$68.02	$68.13	$65.80	9,525,793
2021-02-25	$69.98	$70.65	$69.16	$69.33	$66.96	5,222,657
2021-02-24	$69.89	$70.54	$69.39	$70.40	$67.99	5,826,060
2021-02-23	$69.72	$70.80	$69.46	$69.64	$67.26	8,150,567
2021-02-22	$70.30	$70.64	$69.37	$70.48	$68.07	5,882,503
2021-02-19	$71.40	$71.42	$70.29	$70.42	$68.01	6,530,765
2021-02-18	$72.65	$72.97	$71.32	$71.52	$69.08	7,334,086
2021-02-17	$70.25	$72.85	$70.12	$72.71	$70.23	13,221,491
2021-02-16	$75.27	$75.39	$70.19	$70.53	$68.12	18,932,649
2021-02-12	$73.57	$74.56	$73.54	$74.21	$71.67	5,870,585
2021-02-11	$74.00	$74.08	$72.92	$73.60	$71.08	4,725,502
2021-02-10	$73.95	$74.16	$72.81	$73.83	$71.31	4,715,019
2021-02-09	$73.24	$74.14	$72.85	$73.49	$70.98	8,063,452
2021-02-08	$72.47	$72.99	$72.17	$72.98	$70.49	5,826,863
2021-02-05	$73.23	$73.36	$71.93	$72.18	$69.71	6,421,832
2021-02-04	$73.40	$74.04	$72.79	$73.00	$70.51	8,117,511
2021-02-03	$71.74	$73.67	$71.34	$73.24	$70.74	6,128,221
2021-02-02	$71.70	$72.65	$71.20	$71.83	$69.38	5,525,099
2021-02-01	$72.08	$72.47	$71.34	$71.46	$69.02	5,156,523
2021-01-29	$72.52	$73.30	$71.04	$71.65	$69.20	6,469,460
2021-01-28	$72.44	$73.79	$72.22	$72.61	$70.13	5,019,999
2021-01-27	$73.53	$74.19	$72.19	$72.42	$69.95	6,279,780
2021-01-26	$73.37	$74.38	$73.28	$74.23	$71.69	4,667,577
2021-01-25	$73.50	$73.53	$72.16	$73.21	$70.71	7,554,762
2021-01-22	$73.73	$74.30	$73.02	$74.12	$71.59	4,183,588
2021-01-21	$74.70	$74.86	$73.54	$74.08	$71.55	5,033,225
2021-01-20	$75.42	$75.46	$74.59	$75.25	$72.19	4,764,352
2021-01-19	$77.00	$77.00	$75.31	$75.40	$72.34	5,918,982
2021-01-15	$75.02	$76.45	$74.85	$76.26	$73.16	8,110,331
2021-01-14	$75.00	$75.68	$74.34	$75.05	$72.00	5,088,112
2021-01-13	$75.95	$76.12	$74.52	$74.92	$71.87	6,223,766
2021-01-12	$76.04	$77.23	$75.54	$76.26	$73.16	5,601,341
2021-01-11	$74.25	$76.48	$74.25	$76.07	$72.98	6,678,576
2021-01-08	$75.00	$76.33	$74.42	$74.86	$71.82	11,254,684
2021-01-07	$73.05	$74.42	$72.28	$73.99	$70.98	7,962,258
2021-01-06	$70.00	$73.03	$69.95	$72.56	$69.61	10,142,352
2021-01-05	$70.33	$71.02	$69.38	$70.46	$67.60	8,012,150
2021-01-04	$68.68	$70.29	$68.13	$69.99	$67.14	11,367,241
2020-12-31	$67.70	$68.41	$67.08	$68.30	$65.52	5,386,942
2020-12-30	$68.08	$68.09	$67.43	$67.75	$65.00	4,967,334
2020-12-29	$68.40	$69.31	$67.72	$67.90	$65.14	4,389,801
2020-12-28	$68.24	$68.99	$67.72	$68.08	$65.31	4,785,710
2020-12-24	$68.17	$68.17	$67.49	$67.97	$65.21	2,117,597
2020-12-23	$67.53	$68.48	$67.49	$68.01	$65.25	4,924,123
2020-12-22	$68.43	$68.55	$67.06	$67.22	$64.49	5,694,732
2020-12-21	$68.70	$68.96	$67.96	$68.71	$65.92	6,988,393
2020-12-18	$69.74	$69.79	$68.82	$69.55	$66.72	12,530,490
2020-12-17	$69.45	$69.89	$68.69	$69.59	$66.76	7,497,569
2020-12-16	$69.15	$69.63	$68.35	$69.32	$66.50	7,380,700
2020-12-15	$70.08	$70.19	$68.80	$69.89	$67.05	7,812,787
2020-12-14	$72.31	$72.33	$69.68	$69.72	$66.89	7,157,555
2020-12-11	$72.00	$72.11	$70.65	$71.58	$68.67	6,515,800
2020-12-10	$72.77	$73.16	$72.08	$72.21	$69.27	6,003,142
2020-12-09	$74.38	$74.44	$72.86	$73.53	$70.54	6,825,909
2020-12-08	$72.73	$73.94	$72.62	$73.86	$70.86	6,044,156
2020-12-07	$74.23	$74.64	$72.43	$73.63	$70.64	6,867,975
2020-12-04	$72.72	$74.52	$72.57	$74.50	$71.47	11,964,676
2020-12-03	$69.71	$72.63	$69.23	$72.52	$69.57	13,270,240
2020-12-02	$67.55	$70.29	$67.45	$69.63	$66.80	8,138,469
2020-12-01	$68.39	$69.33	$67.36	$67.54	$64.79	8,226,562
2020-11-30	$67.81	$68.09	$67.20	$67.79	$65.03	8,242,633
2020-11-27	$67.71	$68.16	$67.48	$67.87	$65.11	2,803,745
2020-11-25	$68.33	$68.40	$67.08	$67.63	$64.88	6,789,114
2020-11-24	$67.26	$68.83	$66.73	$68.43	$65.65	8,288,322
2020-11-23	$66.87	$67.48	$66.40	$66.78	$64.07	5,889,126
2020-11-20	$65.90	$66.87	$65.82	$66.39	$63.69	8,825,118
2020-11-19	$66.02	$66.49	$65.18	$66.06	$63.37	11,656,374
2020-11-18	$67.50	$68.27	$66.29	$66.35	$63.65	11,674,565
2020-11-17	$68.25	$68.72	$66.65	$67.14	$64.41	34,429,660
2020-11-16	$73.59	$74.06	$72.47	$73.47	$70.48	13,265,629
2020-11-13	$69.71	$71.18	$69.08	$71.00	$68.11	6,727,584
2020-11-12	$69.00	$69.90	$68.45	$69.39	$66.57	6,069,357
2020-11-11	$70.10	$71.01	$69.45	$69.51	$66.68	9,627,953
2020-11-10	$68.45	$70.65	$68.00	$70.23	$67.38	15,038,768
2020-11-09	$69.00	$69.63	$65.78	$67.53	$64.78	15,696,356
2020-11-06	$63.05	$67.33	$63.02	$64.95	$62.31	24,526,887
2020-11-05	$61.36	$62.61	$61.03	$61.41	$58.91	10,069,433
2020-11-04	$61.25	$61.96	$60.23	$60.37	$57.92	11,190,785
2020-11-03	$58.46	$60.08	$58.40	$59.45	$57.03	7,153,941
2020-11-02	$56.87	$58.23	$56.19	$58.08	$55.72	9,437,916
2020-10-30	$55.93	$56.31	$55.40	$56.09	$53.81	8,665,545
2020-10-29	$56.46	$56.67	$55.36	$55.93	$53.66	9,757,946
2020-10-28	$57.36	$57.94	$56.44	$56.57	$54.27	10,660,215
2020-10-27	$59.12	$59.26	$58.11	$58.15	$55.79	5,415,021
2020-10-26	$59.91	$59.98	$58.67	$59.56	$57.14	7,551,482
2020-10-23	$59.78	$60.60	$59.69	$60.25	$57.80	6,810,115
2020-10-22	$59.14	$59.53	$58.62	$59.48	$57.06	5,724,113
2020-10-21	$58.62	$59.62	$58.61	$59.23	$56.82	5,385,324
2020-10-20	$59.04	$59.87	$58.46	$59.43	$56.54	7,590,649
2020-10-19	$60.06	$60.44	$58.71	$58.78	$55.92	6,983,876
2020-10-16	$59.37	$59.86	$58.90	$59.59	$56.69	6,822,607
2020-10-15	$58.08	$59.33	$57.91	$59.32	$56.43	8,208,656
2020-10-14	$58.94	$59.34	$58.44	$58.51	$55.66	6,193,746
2020-10-13	$59.40	$59.95	$58.95	$59.12	$56.24	5,700,153
2020-10-12	$59.50	$60.22	$59.27	$59.72	$56.81	5,806,887
2020-10-09	$60.80	$60.80	$59.21	$59.40	$56.51	5,698,910
2020-10-08	$59.63	$60.50	$59.33	$60.47	$57.53	4,894,071
2020-10-07	$58.60	$59.98	$58.56	$59.42	$56.53	6,061,370
2020-10-06	$59.11	$59.52	$58.16	$58.23	$55.40	5,707,955
2020-10-05	$58.26	$58.97	$58.19	$58.95	$56.08	5,168,915
2020-10-02	$57.09	$58.69	$56.92	$57.83	$55.01	7,143,310
2020-10-01	$58.43	$58.67	$57.36	$57.84	$55.02	7,559,198
2020-09-30	$57.64	$59.10	$57.60	$58.40	$55.56	8,156,380
2020-09-29	$57.95	$57.95	$57.05	$57.54	$54.74	5,784,250
2020-09-28	$57.60	$58.60	$57.60	$57.94	$55.12	5,304,882
2020-09-25	$56.31	$57.43	$56.11	$57.32	$54.53	4,911,411
2020-09-24	$57.18	$57.60	$56.35	$56.71	$53.95	6,960,880
2020-09-23	$58.16	$58.38	$57.37	$57.40	$54.61	6,725,981
2020-09-22	$58.81	$59.23	$58.09	$58.14	$55.31	6,906,419
2020-09-21	$58.85	$59.01	$57.96	$58.87	$56.00	9,784,511
2020-09-18	$58.51	$59.77	$57.88	$59.57	$56.67	13,532,251
2020-09-17	$57.10	$58.68	$56.82	$58.41	$55.57	12,278,651
2020-09-16	$57.20	$57.85	$56.10	$57.48	$54.68	15,422,691
2020-09-15	$58.00	$58.61	$56.99	$57.00	$54.23	10,139,240
2020-09-14	$57.63	$58.21	$57.55	$57.97	$55.15	12,955,241
2020-09-11	$58.13	$58.14	$57.06	$57.40	$54.61	11,597,085
2020-09-10	$59.44	$59.65	$57.96	$58.00	$55.18	10,105,431
2020-09-09	$59.69	$60.14	$59.21	$59.53	$56.63	6,259,268
2020-09-08	$60.43	$60.81	$59.28	$59.53	$56.63	7,801,546
2020-09-04	$60.45	$60.80	$59.29	$60.24	$57.31	8,655,172
2020-09-03	$61.38	$61.99	$60.04	$60.45	$57.51	8,928,906
2020-09-02	$60.30	$61.32	$60.18	$60.91	$57.94	15,721,255
2020-09-01	$62.01	$62.04	$59.95	$60.28	$57.35	12,375,668
2020-08-31	$62.46	$63.06	$62.11	$62.12	$59.10	8,171,366
2020-08-28	$63.47	$63.63	$62.83	$63.21	$60.13	5,045,042
2020-08-27	$62.63	$63.61	$62.27	$63.39	$60.30	5,074,027
2020-08-26	$63.12	$63.17	$61.89	$62.70	$59.65	8,198,779
2020-08-25	$64.06	$64.17	$63.19	$63.47	$60.38	4,326,130
2020-08-24	$64.01	$67.30	$63.42	$63.87	$60.76	8,360,121
2020-08-21	$63.70	$64.12	$63.43	$63.94	$60.83	4,961,718
2020-08-20	$64.82	$64.93	$63.64	$63.72	$60.62	6,035,360
2020-08-19	$65.39	$65.71	$64.99	$65.28	$62.10	5,069,975
2020-08-18	$65.01	$65.56	$64.90	$65.18	$62.01	7,119,120
2020-08-17	$65.85	$65.88	$64.88	$64.90	$61.74	5,598,577
2020-08-14	$64.28	$65.68	$64.09	$65.67	$62.47	4,920,509
2020-08-13	$64.57	$64.98	$64.05	$64.70	$61.55	6,557,999
2020-08-12	$65.83	$65.98	$64.61	$64.99	$61.83	6,867,332
2020-08-11	$66.30	$67.17	$65.07	$65.26	$62.08	6,957,495
2020-08-10	$64.90	$65.96	$64.79	$65.71	$62.51	6,516,521
2020-08-07	$63.79	$64.97	$63.65	$64.96	$61.80	6,115,102
2020-08-06	$64.55	$65.40	$63.92	$64.12	$61.00	6,644,064
2020-08-05	$65.54	$65.60	$63.90	$64.40	$61.26	12,908,895
2020-08-04	$63.74	$65.41	$63.67	$64.98	$61.82	9,482,413
2020-08-03	$63.45	$64.17	$63.02	$63.86	$60.75	6,137,626
2020-07-31	$63.79	$63.90	$62.29	$62.94	$59.88	9,200,682
2020-07-30	$63.66	$64.15	$63.28	$64.00	$60.88	4,600,770
2020-07-29	$63.46	$64.58	$63.09	$64.22	$61.09	6,376,044
2020-07-28	$62.42	$63.50	$62.23	$63.27	$60.19	5,593,549
2020-07-27	$62.86	$63.06	$62.11	$62.57	$59.52	6,993,393
2020-07-24	$64.28	$64.99	$63.01	$63.34	$60.26	6,436,801
2020-07-23	$63.80	$64.35	$63.53	$63.79	$60.68	5,138,255
2020-07-22	$64.11	$64.21	$63.13	$63.78	$60.68	4,835,956
2020-07-21	$63.88	$64.77	$63.55	$64.52	$60.90	5,947,421
2020-07-20	$65.34	$65.47	$63.75	$63.91	$60.33	5,675,769
2020-07-17	$65.31	$65.63	$65.02	$65.36	$61.69	5,120,590
2020-07-16	$64.50	$65.36	$64.12	$64.99	$61.35	5,780,454
2020-07-15	$63.95	$64.63	$63.49	$64.58	$60.96	7,167,461
2020-07-14	$62.42	$63.90	$62.20	$63.70	$60.13	6,560,160
2020-07-13	$62.67	$63.54	$62.37	$62.62	$59.11	6,741,678
2020-07-10	$61.40	$62.73	$61.00	$62.65	$59.14	9,468,786
2020-07-09	$62.34	$62.74	$60.55	$61.28	$57.84	10,169,103
2020-07-08	$63.80	$64.13	$62.43	$63.14	$59.60	9,396,477
2020-07-07	$64.32	$64.57	$63.64	$63.92	$60.34	5,844,599
2020-07-06	$65.06	$65.40	$64.54	$64.93	$61.29	5,305,651
2020-07-02	$65.16	$65.80	$64.56	$64.70	$61.07	4,695,895
2020-07-01	$64.97	$65.60	$64.49	$64.56	$60.94	5,011,611
2020-06-30	$64.71	$65.27	$63.96	$64.97	$61.33	7,033,989
2020-06-29	$64.00	$65.27	$63.87	$64.42	$60.81	7,109,127
2020-06-26	$63.90	$64.12	$62.72	$63.45	$59.89	7,321,000
2020-06-25	$62.70	$64.20	$62.42	$64.02	$60.43	5,680,858
2020-06-24	$63.81	$64.05	$62.33	$63.18	$59.64	7,161,119
2020-06-23	$64.86	$65.26	$64.33	$64.43	$60.82	5,259,584
2020-06-22	$64.54	$64.73	$63.28	$64.30	$60.69	6,063,210
2020-06-19	$65.91	$66.00	$64.11	$64.49	$60.87	21,245,639
2020-06-18	$64.65	$64.97	$63.89	$64.49	$60.87	5,849,358
2020-06-17	$66.00	$66.14	$64.67	$65.00	$61.35	7,181,791
2020-06-16	$64.97	$66.19	$63.92	$65.58	$61.90	10,975,540
2020-06-15	$63.03	$63.78	$61.82	$63.32	$59.77	9,378,618
2020-06-12	$64.77	$65.78	$62.74	$64.15	$60.55	10,342,546
2020-06-11	$66.11	$66.43	$62.71	$63.16	$59.62	11,920,138
2020-06-10	$69.58	$69.61	$67.38	$67.51	$63.72	6,312,864
2020-06-09	$69.87	$70.29	$68.98	$69.37	$65.48	5,956,258
2020-06-08	$68.20	$70.64	$68.16	$70.62	$66.66	8,552,703
2020-06-05	$67.28	$69.19	$67.13	$68.35	$64.52	8,596,044
2020-06-04	$66.29	$66.72	$65.95	$66.53	$62.80	5,468,051
2020-06-03	$67.14	$67.68	$66.24	$66.85	$63.10	6,101,379
2020-06-02	$65.64	$67.31	$65.41	$66.84	$63.09	5,462,264
2020-06-01	$65.44	$65.96	$65.01	$65.64	$61.96	5,186,902
2020-05-29	$66.39	$66.70	$64.62	$65.57	$61.89	8,977,197
2020-05-28	$66.70	$67.73	$66.41	$66.56	$62.83	6,599,526
2020-05-27	$64.97	$66.00	$63.85	$65.97	$62.27	7,115,296
2020-05-26	$64.47	$65.60	$64.33	$64.64	$61.01	7,969,145
2020-05-22	$63.42	$63.49	$62.89	$63.33	$59.78	3,494,416
2020-05-21	$62.95	$63.93	$62.73	$63.34	$59.79	5,483,149
2020-05-20	$64.10	$64.33	$62.99	$63.22	$59.67	7,044,276
2020-05-19	$63.30	$64.18	$62.87	$63.61	$60.04	5,056,922
2020-05-18	$64.47	$64.86	$63.67	$63.73	$60.16	6,819,329
2020-05-15	$61.77	$63.30	$61.71	$63.19	$59.65	10,419,016
2020-05-14	$62.31	$62.41	$60.34	$62.31	$58.82	8,848,623
2020-05-13	$63.28	$63.50	$60.76	$61.15	$57.72	10,929,082
2020-05-12	$64.20	$64.57	$63.05	$63.35	$59.80	10,777,318
2020-05-11	$62.71	$64.08	$62.68	$63.84	$60.26	6,906,258
2020-05-08	$62.16	$63.23	$61.76	$63.12	$59.58	7,320,824
2020-05-07	$61.36	$61.79	$60.85	$61.45	$58.00	9,771,546
2020-05-06	$63.43	$63.49	$60.26	$60.41	$57.02	16,299,046
2020-05-05	$60.63	$61.61	$60.35	$61.21	$57.78	7,835,763
2020-05-04	$59.16	$60.13	$58.94	$59.95	$56.59	6,367,792
2020-05-01	$60.79	$60.80	$59.27	$59.70	$56.35	7,575,575
2020-04-30	$62.35	$62.68	$61.41	$61.55	$58.10	7,357,660
2020-04-29	$63.52	$64.05	$62.52	$62.61	$59.10	7,682,713
2020-04-28	$65.00	$65.00	$62.78	$63.24	$59.69	7,344,211
2020-04-27	$62.98	$63.83	$62.81	$63.50	$59.94	6,715,265
2020-04-24	$61.34	$62.70	$60.98	$62.31	$58.82	6,097,489
2020-04-23	$60.89	$62.23	$60.86	$61.28	$57.84	6,051,874
2020-04-22	$60.79	$60.99	$60.08	$60.35	$56.97	5,740,374
2020-04-21	$61.51	$61.71	$59.97	$60.25	$56.40	8,565,779
2020-04-20	$62.75	$63.69	$62.16	$62.34	$58.36	8,215,673
2020-04-17	$64.01	$64.25	$62.35	$63.36	$59.32	8,005,286
2020-04-16	$60.84	$62.89	$60.43	$62.56	$58.57	11,082,626
2020-04-15	$60.65	$60.93	$59.45	$60.56	$56.69	9,270,347
2020-04-14	$59.88	$61.67	$59.67	$61.56	$57.63	8,253,607
2020-04-13	$60.50	$61.26	$58.12	$58.96	$55.20	9,986,696
2020-04-09	$59.52	$61.45	$59.32	$60.47	$56.61	9,167,680
2020-04-08	$57.33	$59.82	$56.85	$59.41	$55.62	8,557,786
2020-04-07	$57.90	$58.52	$56.16	$56.87	$53.24	12,317,441
2020-04-06	$57.77	$57.92	$55.78	$56.22	$52.63	11,820,223
2020-04-03	$55.22	$56.60	$54.35	$55.72	$52.16	8,785,213
2020-04-02	$56.77	$56.98	$54.07	$55.41	$51.87	16,810,965
2020-04-01	$57.75	$58.87	$57.20	$58.34	$54.62	11,473,527
2020-03-31	$59.18	$59.84	$58.18	$59.33	$55.54	11,018,489
2020-03-30	$58.92	$60.40	$57.78	$59.68	$55.87	12,936,545
2020-03-27	$56.75	$59.78	$55.82	$58.60	$54.86	15,031,246
2020-03-26	$53.65	$58.45	$52.28	$58.31	$54.59	23,184,687
2020-03-25	$54.40	$57.53	$52.71	$53.64	$50.22	19,586,080
2020-03-24	$55.13	$55.64	$52.86	$54.35	$50.88	19,294,581
2020-03-23	$53.86	$54.97	$52.04	$53.09	$49.70	16,321,875
2020-03-20	$55.81	$56.78	$53.53	$54.70	$51.21	15,678,671
2020-03-19	$56.80	$59.11	$54.14	$55.38	$51.84	16,239,771
2020-03-18	$54.35	$59.64	$53.06	$57.18	$53.53	17,947,458
2020-03-17	$53.63	$59.25	$52.64	$58.00	$54.30	15,455,259
2020-03-16	$53.68	$56.89	$52.21	$52.30	$48.96	13,502,059
2020-03-13	$57.46	$59.80	$54.46	$59.64	$55.83	15,466,190
2020-03-12	$57.13	$57.98	$53.50	$54.60	$51.11	16,849,053
2020-03-11	$61.22	$63.00	$59.98	$61.31	$57.40	12,098,909
2020-03-10	$62.76	$63.36	$59.06	$62.60	$58.60	13,273,091
2020-03-09	$59.75	$63.15	$59.60	$61.30	$57.39	13,476,448
2020-03-06	$62.57	$65.09	$62.20	$64.15	$60.05	11,683,333
2020-03-05	$63.94	$65.44	$63.63	$64.36	$60.25	8,576,692
2020-03-04	$66.60	$66.98	$64.83	$66.04	$61.82	14,686,448
2020-03-03	$64.57	$65.65	$61.36	$62.54	$58.55	14,986,814
2020-03-02	$60.67	$64.07	$59.86	$64.03	$59.94	15,899,995
2020-02-28	$57.29	$59.34	$57.10	$59.18	$55.40	23,725,699
2020-02-27	$61.50	$61.50	$59.33	$59.33	$55.54	22,050,607
2020-02-26	$64.65	$65.20	$62.55	$62.65	$58.65	16,872,420
2020-02-25	$68.24	$68.37	$64.09	$64.33	$60.22	15,054,722
2020-02-24	$69.43	$69.94	$67.72	$67.92	$63.58	9,629,835
2020-02-21	$71.55	$71.80	$71.01	$71.51	$66.95	5,183,663
2020-02-20	$71.50	$72.23	$70.56	$71.94	$67.35	5,718,009
2020-02-19	$72.31	$72.56	$71.66	$71.78	$67.20	4,829,333
2020-02-18	$71.19	$72.00	$70.90	$72.00	$67.40	4,843,896
2020-02-14	$71.98	$72.03	$70.27	$71.37	$66.81	7,652,733
2020-02-13	$73.45	$74.10	$71.94	$72.00	$67.40	8,549,996
2020-02-12	$74.68	$75.25	$72.64	$73.75	$69.04	13,486,240
2020-02-11	$73.81	$74.13	$73.43	$73.85	$69.14	7,912,668
2020-02-10	$71.55	$73.33	$71.26	$73.25	$68.57	8,758,677
2020-02-07	$71.05	$72.09	$71.00	$71.56	$66.99	6,608,978
2020-02-06	$71.00	$71.59	$70.41	$70.84	$66.32	6,513,537
2020-02-05	$68.78	$70.78	$68.56	$70.54	$66.04	6,607,815
2020-02-04	$67.31	$68.46	$67.30	$67.88	$63.55	7,522,111
2020-02-03	$68.40	$68.61	$66.79	$66.93	$62.66	7,694,008
2020-01-31	$69.35	$69.35	$67.40	$67.82	$63.49	9,867,101
2020-01-30	$70.09	$70.21	$68.38	$69.71	$65.26	8,429,448
2020-01-29	$72.11	$72.11	$70.45	$70.55	$66.05	6,285,076
2020-01-28	$71.25	$72.14	$71.12	$71.82	$67.24	5,037,319
2020-01-27	$69.90	$71.21	$69.36	$70.97	$66.44	6,400,745
2020-01-24	$73.64	$73.65	$70.17	$71.43	$66.87	10,123,021
2020-01-23	$73.76	$73.88	$72.48	$73.53	$68.84	8,602,453
2020-01-22	$74.16	$74.62	$73.91	$74.01	$69.29	4,200,001
2020-01-21	$76.00	$76.01	$74.35	$74.59	$69.36	8,659,957
2020-01-17	$76.11	$76.44	$75.83	$76.02	$70.69	5,499,546
2020-01-16	$75.63	$76.17	$75.28	$76.05	$70.72	6,901,075
2020-01-15	$73.99	$75.62	$73.94	$75.27	$69.99	8,101,100
2020-01-14	$72.53	$73.93	$72.52	$73.83	$68.65	6,484,007
2020-01-13	$72.29	$72.99	$71.63	$72.76	$67.66	6,652,000
2020-01-10	$73.31	$73.36	$71.82	$72.11	$67.05	5,198,156
2020-01-09	$73.00	$73.26	$72.67	$72.86	$67.75	5,426,067
2020-01-08	$72.50	$73.09	$71.60	$72.66	$67.57	8,311,036
2020-01-07	$73.61	$73.67	$72.66	$73.58	$68.42	6,172,305
2020-01-06	$73.12	$73.94	$73.06	$73.86	$68.68	4,607,809
2020-01-03	$73.22	$74.06	$73.07	$73.57	$68.41	4,452,983
2020-01-02	$74.65	$74.70	$73.53	$74.16	$68.96	5,022,198
2019-12-31	$73.56	$74.37	$73.42	$74.29	$69.08	4,531,856
2019-12-30	$74.27	$74.53	$73.61	$73.70	$68.53	3,450,830
2019-12-27	$74.51	$74.61	$74.04	$74.40	$69.18	3,543,457
2019-12-26	$74.70	$74.76	$74.14	$74.48	$69.26	2,801,053
2019-12-24	$74.53	$74.78	$74.36	$74.51	$69.29	1,315,369
2019-12-23	$74.54	$74.95	$74.32	$74.38	$69.16	3,882,527
2019-12-20	$75.00	$75.00	$74.11	$74.58	$69.35	8,571,673
2019-12-19	$73.95	$74.28	$73.65	$74.10	$68.90	6,583,876
2019-12-18	$72.94	$73.60	$72.65	$73.28	$68.14	6,719,601
2019-12-17	$74.39	$74.44	$72.81	$73.35	$68.21	7,901,188
2019-12-16	$74.25	$75.01	$73.94	$74.40	$69.18	5,511,783
2019-12-13	$74.22	$74.54	$73.58	$73.59	$68.43	3,902,356
2019-12-12	$73.63	$74.53	$73.38	$74.26	$69.05	4,773,789
2019-12-11	$73.07	$73.75	$72.84	$73.35	$68.21	6,495,759
2019-12-10	$75.00	$75.05	$72.64	$73.18	$68.05	10,942,823
2019-12-09	$75.03	$75.49	$74.89	$74.99	$69.73	4,812,127
2019-12-06	$75.08	$75.75	$75.00	$75.36	$70.08	5,103,415
2019-12-05	$75.06	$75.08	$73.89	$74.48	$69.26	4,900,220
2019-12-04	$75.25	$75.44	$74.90	$75.00	$69.74	4,958,326
2019-12-03	$74.39	$74.79	$73.60	$74.71	$69.47	6,393,229
2019-12-02	$75.22	$75.91	$75.01	$75.55	$70.25	5,264,279
2019-11-29	$74.69	$75.40	$74.43	$75.27	$69.99	4,463,613
2019-11-27	$75.10	$75.56	$74.63	$75.04	$69.78	7,823,843
2019-11-26	$76.76	$76.79	$74.64	$74.94	$69.69	10,128,288
2019-11-25	$75.50	$77.03	$75.50	$76.58	$71.21	8,806,275
2019-11-22	$75.28	$75.70	$75.09	$75.31	$70.03	5,401,334
2019-11-21	$74.87	$75.28	$74.16	$74.94	$69.69	4,336,252
2019-11-20	$75.25	$75.49	$74.34	$74.92	$69.67	6,958,148
2019-11-19	$75.28	$75.47	$74.46	$75.35	$70.07	6,923,947
2019-11-18	$74.15	$75.13	$74.11	$75.10	$69.83	8,463,564
2019-11-15	$73.34	$74.39	$72.98	$74.29	$69.08	8,766,931
2019-11-14	$72.77	$73.25	$72.63	$72.94	$67.83	4,032,738
2019-11-13	$71.83	$73.29	$71.71	$72.82	$67.71	5,173,878
2019-11-12	$71.55	$72.47	$71.00	$72.35	$67.28	5,030,285
2019-11-11	$71.98	$72.75	$71.57	$71.73	$66.70	5,057,584
2019-11-08	$71.80	$72.98	$71.57	$72.47	$67.39	9,245,557
2019-11-07	$71.94	$72.09	$71.18	$71.78	$66.75	11,692,309
2019-11-06	$69.43	$70.94	$69.30	$70.93	$65.96	22,355,000
2019-11-05	$68.25	$68.65	$67.13	$67.32	$62.60	15,562,833
2019-11-04	$67.97	$68.41	$67.48	$68.04	$63.27	8,819,522
2019-11-01	$66.86	$67.59	$66.71	$67.24	$62.53	6,788,403
2019-10-31	$66.80	$67.10	$65.72	$66.39	$61.73	6,135,759
2019-10-30	$66.15	$67.33	$65.85	$67.05	$62.35	8,026,433
2019-10-29	$65.69	$66.10	$64.95	$65.89	$61.27	6,502,242
2019-10-28	$65.45	$66.54	$65.35	$65.88	$61.26	7,015,487
2019-10-25	$64.64	$65.61	$64.38	$65.10	$60.54	5,068,225
2019-10-24	$65.60	$65.89	$64.47	$64.84	$60.29	5,739,749
2019-10-23	$66.04	$66.31	$65.32	$65.60	$61.00	4,720,622
2019-10-22	$65.88	$66.92	$65.73	$66.56	$61.42	6,320,245
2019-10-21	$66.63	$66.78	$65.61	$65.70	$60.63	6,866,997
2019-10-18	$66.32	$66.46	$65.73	$66.16	$61.06	6,249,529
2019-10-17	$65.56	$66.58	$65.31	$66.50	$61.37	8,423,956
2019-10-16	$65.00	$65.79	$64.76	$65.41	$60.36	7,350,970
2019-10-15	$63.48	$64.97	$63.48	$64.83	$59.83	8,235,334
2019-10-14	$62.77	$63.25	$62.43	$62.99	$58.13	3,170,908
2019-10-11	$62.80	$63.61	$62.77	$62.94	$58.08	6,288,464
2019-10-10	$60.90	$62.50	$60.85	$62.14	$57.35	6,751,516
2019-10-09	$60.86	$61.34	$60.61	$60.80	$56.11	5,231,486
2019-10-08	$61.48	$61.62	$60.14	$60.38	$55.72	6,964,555
2019-10-07	$62.13	$62.55	$61.73	$61.99	$57.21	4,475,314
2019-10-04	$61.15	$62.32	$61.13	$62.24	$57.44	4,701,936
2019-10-03	$61.51	$61.78	$60.37	$61.22	$56.50	5,807,648
2019-10-02	$61.98	$62.10	$60.96	$61.50	$56.76	6,513,142
2019-10-01	$63.20	$63.56	$61.76	$62.35	$57.54	6,032,088
2019-09-30	$62.11	$63.44	$61.77	$63.07	$58.20	6,577,349
2019-09-27	$61.94	$62.50	$61.58	$62.08	$57.29	4,938,930
2019-09-26	$62.68	$62.78	$60.95	$61.59	$56.84	7,459,506
2019-09-25	$62.65	$63.37	$62.47	$62.59	$57.76	5,447,697
2019-09-24	$63.55	$64.19	$62.67	$62.93	$58.07	6,796,928
2019-09-23	$63.93	$64.32	$63.10	$63.35	$58.46	7,393,804
2019-09-20	$64.18	$64.69	$64.01	$64.30	$59.34	10,422,455
2019-09-19	$63.45	$64.03	$63.28	$63.63	$58.72	4,605,322
2019-09-18	$63.22	$63.54	$62.74	$63.26	$58.38	4,867,271
2019-09-17	$63.50	$63.75	$63.15	$63.48	$58.58	4,669,664
2019-09-16	$63.30	$63.85	$63.18	$63.43	$58.54	4,405,099
2019-09-13	$64.10	$64.72	$63.16	$64.06	$59.12	6,183,864
2019-09-12	$64.94	$65.25	$63.64	$63.90	$58.97	8,812,089
2019-09-11	$63.48	$64.01	$63.29	$63.99	$59.05	7,312,018
2019-09-10	$63.75	$64.12	$62.80	$63.60	$58.69	10,238,399
2019-09-09	$62.54	$63.86	$62.51	$63.68	$58.77	8,621,797
2019-09-06	$62.74	$62.97	$62.01	$62.23	$57.43	7,124,783
2019-09-05	$63.01	$63.34	$62.38	$62.76	$57.92	7,892,700
2019-09-04	$61.19	$61.80	$61.00	$61.66	$56.90	5,698,235
2019-09-03	$60.44	$60.83	$59.69	$60.69	$56.01	5,379,449
2019-08-30	$60.67	$61.15	$60.26	$60.92	$56.22	6,310,270
2019-08-29	$60.12	$60.60	$59.85	$60.15	$55.51	6,784,289
2019-08-28	$59.06	$59.58	$58.62	$59.48	$54.89	7,817,168
2019-08-27	$61.21	$61.31	$59.12	$59.19	$54.62	7,703,032
2019-08-26	$60.80	$60.99	$60.28	$60.76	$56.07	4,849,509
2019-08-23	$61.36	$62.12	$60.03	$60.24	$55.59	9,357,701
2019-08-22	$61.91	$62.17	$61.10	$62.05	$57.26	6,402,593
2019-08-21	$62.18	$62.58	$61.60	$61.65	$56.89	9,597,321
2019-08-20	$61.24	$61.87	$61.07	$61.56	$56.81	8,961,886
2019-08-19	$60.81	$61.55	$60.60	$61.39	$56.65	10,072,146
2019-08-16	$59.28	$60.55	$59.12	$60.28	$55.63	9,643,551
2019-08-15	$58.80	$59.15	$57.92	$58.84	$54.30	10,751,080
2019-08-14	$59.33	$59.49	$58.46	$58.56	$54.04	10,561,448
2019-08-13	$58.70	$59.97	$58.48	$59.85	$55.23	8,278,589
2019-08-12	$59.05	$59.26	$58.56	$58.75	$54.22	5,126,700
2019-08-09	$58.94	$59.50	$58.49	$59.29	$54.72	6,694,455
2019-08-08	$58.72	$59.52	$58.50	$59.04	$54.48	14,892,135
2019-08-07	$56.27	$58.28	$56.01	$58.12	$53.64	22,891,731
2019-08-06	$54.60	$54.70	$53.00	$54.09	$49.92	12,803,422
2019-08-05	$55.05	$55.95	$54.06	$54.51	$50.30	9,492,337
2019-08-02	$55.43	$55.84	$55.01	$55.71	$51.41	6,673,268
2019-08-01	$55.80	$56.91	$55.36	$55.37	$51.10	11,847,853
2019-07-31	$56.60	$56.60	$55.40	$55.87	$51.56	8,473,084
2019-07-30	$55.91	$56.59	$55.54	$56.53	$52.17	5,016,871
2019-07-29	$55.47	$56.52	$55.45	$56.26	$51.92	4,951,557
2019-07-26	$55.54	$56.00	$55.35	$55.54	$51.25	4,753,307
2019-07-25	$55.68	$55.90	$55.05	$55.44	$51.16	5,526,223
2019-07-24	$55.90	$56.09	$54.97	$55.99	$51.67	6,774,812
2019-07-23	$55.41	$56.40	$55.05	$56.27	$51.47	6,973,801
2019-07-22	$56.08	$56.16	$55.26	$55.48	$50.75	5,718,587
2019-07-19	$56.70	$56.82	$55.94	$55.94	$51.17	5,480,915
2019-07-18	$56.07	$56.68	$55.47	$56.50	$51.68	6,066,158
2019-07-17	$57.33	$57.37	$56.01	$56.23	$51.43	7,678,640
2019-07-16	$57.37	$57.50	$56.87	$57.38	$52.48	5,062,958
2019-07-15	$57.76	$57.79	$57.04	$57.44	$52.54	5,883,420
2019-07-12	$57.90	$58.48	$57.34	$57.55	$52.64	10,089,446
2019-07-11	$59.37	$60.13	$57.52	$57.97	$53.02	29,037,093
2019-07-10	$55.00	$55.50	$54.65	$55.38	$50.65	5,059,755
2019-07-09	$55.05	$55.37	$54.66	$54.83	$50.15	5,757,867
2019-07-08	$55.38	$55.45	$54.76	$55.31	$50.59	5,936,899
2019-07-05	$55.24	$56.11	$55.11	$55.57	$50.83	4,264,197
2019-07-03	$55.01	$55.84	$55.00	$55.20	$50.49	4,117,757
2019-07-02	$54.87	$55.01	$54.12	$54.80	$50.12	4,961,026
2019-07-01	$55.10	$55.99	$54.65	$54.93	$50.24	7,992,553
2019-06-28	$54.83	$55.24	$54.35	$54.49	$49.84	9,336,921
2019-06-27	$54.03	$55.00	$53.94	$54.74	$50.07	7,475,977
2019-06-26	$53.74	$54.13	$53.28	$53.70	$49.12	6,655,206
2019-06-25	$53.25	$53.79	$52.89	$53.68	$49.10	7,865,737
2019-06-24	$53.71	$53.75	$52.76	$53.14	$48.61	9,144,858
2019-06-21	$53.80	$54.02	$53.23	$53.65	$49.07	12,482,148
2019-06-20	$54.89	$55.08	$53.28	$53.87	$49.27	13,254,450
2019-06-19	$54.86	$55.38	$54.67	$54.89	$50.21	6,212,943
2019-06-18	$54.83	$55.34	$54.54	$54.66	$50.00	7,156,783
2019-06-17	$54.23	$54.70	$53.93	$54.54	$49.89	5,009,077
2019-06-14	$54.65	$54.68	$54.05	$54.17	$49.55	4,680,704
2019-06-13	$53.87	$54.64	$53.71	$54.59	$49.93	5,250,683
2019-06-12	$53.85	$54.03	$53.04	$53.66	$49.08	9,405,114
2019-06-11	$54.43	$55.09	$53.79	$53.97	$49.37	8,774,252
2019-06-10	$54.33	$55.53	$54.30	$55.03	$50.33	8,007,819
2019-06-07	$54.27	$54.62	$53.81	$53.92	$49.32	7,826,004
2019-06-06	$53.14	$54.61	$53.02	$54.11	$49.49	10,043,049
2019-06-05	$55.00	$55.05	$53.02	$53.17	$48.63	12,128,752
2019-06-04	$54.43	$55.75	$54.25	$54.62	$49.96	12,754,287
2019-06-03	$52.54	$53.70	$52.46	$53.39	$48.83	8,920,509
2019-05-31	$52.27	$52.72	$52.04	$52.37	$47.90	8,089,327
2019-05-30	$52.64	$52.96	$52.29	$52.75	$48.25	6,789,059
2019-05-29	$52.46	$52.95	$52.12	$52.52	$48.04	9,578,187
2019-05-28	$53.12	$53.24	$52.58	$52.70	$48.20	12,493,004
2019-05-24	$52.88	$53.17	$52.59	$53.07	$48.54	5,681,444
2019-05-23	$53.27	$53.29	$52.34	$52.79	$48.29	9,388,941
2019-05-22	$53.43	$53.82	$52.82	$53.71	$49.13	7,919,770
2019-05-21	$53.32	$53.69	$52.85	$53.52	$48.95	8,163,224
2019-05-20	$52.85	$53.60	$52.70	$53.00	$48.48	8,083,909
2019-05-17	$52.01	$53.20	$51.72	$52.88	$48.37	8,046,766
2019-05-16	$52.90	$53.21	$52.15	$52.30	$47.84	11,823,600
2019-05-15	$52.71	$53.07	$51.88	$52.79	$48.29	11,618,337
2019-05-14	$53.85	$54.23	$52.94	$52.97	$48.45	10,772,871
2019-05-13	$54.30	$54.45	$53.30	$53.82	$49.23	11,183,821
2019-05-10	$55.30	$55.62	$54.24	$55.16	$50.45	9,397,118
2019-05-09	$55.10	$55.65	$54.63	$55.35	$50.63	9,255,697
2019-05-08	$55.36	$56.12	$54.88	$55.74	$50.98	8,841,172
2019-05-07	$56.35	$56.48	$54.92	$55.35	$50.63	9,586,942
2019-05-06	$55.97	$56.62	$55.41	$56.60	$51.77	10,689,531
2019-05-03	$57.01	$57.34	$56.03	$56.66	$51.83	11,035,578
2019-05-02	$57.21	$57.37	$55.57	$56.73	$51.89	14,489,661
2019-05-01	$56.85	$57.75	$56.21	$57.33	$52.44	26,243,003
2019-04-30	$54.63	$54.89	$53.45	$54.38	$49.74	13,911,222
2019-04-29	$53.15	$54.44	$52.66	$53.99	$49.38	9,731,178
2019-04-26	$53.23	$53.62	$52.93	$53.53	$48.96	9,084,458
2019-04-25	$52.81	$53.69	$52.61	$53.23	$48.69	8,503,030
2019-04-24	$52.99	$53.11	$52.56	$52.93	$48.41	9,599,236
2019-04-23	$52.50	$53.67	$52.10	$52.96	$48.44	14,102,382
2019-04-22	$52.43	$52.76	$52.18	$52.43	$47.96	9,122,505
2019-04-18	$52.44	$53.16	$52.26	$52.63	$47.68	15,930,592
2019-04-17	$53.98	$54.15	$52.00	$52.54	$47.60	22,105,958
2019-04-16	$54.73	$54.83	$53.34	$53.90	$48.84	12,943,240
2019-04-15	$53.72	$54.60	$53.50	$54.22	$49.13	17,590,369
2019-04-12	$52.95	$53.29	$52.58	$52.81	$47.85	10,024,712
2019-04-11	$53.98	$54.37	$52.47	$52.69	$47.74	11,354,730
2019-04-10	$53.70	$53.89	$53.04	$53.87	$48.81	11,853,405
2019-04-09	$54.10	$54.33	$53.45	$53.72	$48.67	9,275,784
2019-04-08	$53.96	$54.49	$53.74	$54.15	$49.06	8,374,146
2019-04-05	$53.61	$54.20	$53.51	$54.06	$48.98	10,002,058
2019-04-04	$52.88	$53.46	$52.80	$53.40	$48.38	11,058,039
2019-04-03	$52.42	$53.07	$52.32	$52.79	$47.83	17,437,420
2019-04-02	$52.68	$52.92	$51.77	$52.13	$47.23	22,104,429
2019-04-01	$54.16	$54.34	$53.45	$54.19	$49.10	10,790,127
2019-03-29	$53.55	$53.97	$53.29	$53.93	$48.86	11,361,508
2019-03-28	$54.18	$54.60	$53.25	$53.36	$48.35	11,564,850
2019-03-27	$53.94	$54.43	$52.83	$54.05	$48.97	21,327,282
2019-03-26	$55.38	$56.17	$55.08	$55.39	$50.19	11,730,949
2019-03-25	$55.80	$56.13	$54.40	$54.95	$49.79	12,968,643
2019-03-22	$57.11	$57.28	$55.92	$56.04	$50.77	10,204,214
2019-03-21	$56.07	$57.61	$55.78	$57.40	$52.01	10,452,668
2019-03-20	$56.82	$56.90	$55.81	$56.16	$50.88	11,405,817
2019-03-19	$56.70	$57.54	$56.48	$57.09	$51.73	12,367,430
2019-03-18	$55.61	$56.92	$55.56	$56.67	$51.35	12,752,941
2019-03-15	$55.92	$56.19	$55.27	$55.60	$50.38	24,262,201
2019-03-14	$56.95	$57.41	$55.67	$55.88	$50.63	15,216,113
2019-03-13	$55.61	$56.92	$55.31	$56.57	$51.25	22,936,534
2019-03-12	$54.02	$54.93	$53.72	$54.65	$49.52	16,681,357
2019-03-11	$53.10	$53.89	$52.31	$53.75	$48.70	14,770,181
2019-03-08	$52.06	$53.10	$51.93	$52.93	$47.96	21,748,252
2019-03-07	$54.14	$54.34	$52.17	$52.36	$47.44	23,030,166
2019-03-06	$54.74	$55.01	$54.00	$54.00	$48.93	15,876,761
2019-03-05	$56.15	$56.20	$54.37	$54.96	$49.80	27,776,097
2019-03-04	$58.37	$58.55	$55.80	$55.96	$50.70	17,835,966
2019-03-01	$58.15	$58.74	$58.06	$58.13	$52.67	14,432,799
2019-02-28	$58.54	$58.79	$57.56	$57.83	$52.40	17,120,951
2019-02-27	$60.43	$60.49	$58.46	$58.50	$53.00	20,986,501
2019-02-26	$61.25	$61.58	$60.59	$60.68	$54.98	12,273,558
2019-02-25	$62.12	$62.29	$61.20	$61.23	$55.48	12,853,866
2019-02-22	$62.14	$62.35	$61.17	$61.95	$56.13	20,182,929
2019-02-21	$64.03	$64.15	$61.96	$62.35	$56.49	26,490,624
2019-02-20	$63.67	$65.19	$63.30	$64.22	$58.19	43,365,550
2019-02-19	$70.21	$70.32	$69.28	$69.88	$63.31	13,091,852
2019-02-15	$68.26	$69.87	$67.85	$69.53	$63.00	10,245,409
2019-02-14	$67.46	$68.16	$66.77	$67.69	$61.33	6,988,150
2019-02-13	$67.33	$68.16	$67.13	$67.79	$61.42	9,738,206
2019-02-12	$65.44	$67.40	$65.30	$67.01	$60.71	7,868,027
2019-02-11	$65.35	$65.73	$65.01	$65.10	$58.98	9,654,784
2019-02-08	$65.49	$65.70	$64.36	$65.01	$58.90	7,753,952
2019-02-07	$65.97	$66.13	$64.95	$65.75	$59.57	6,306,609
2019-02-06	$65.44	$66.29	$65.36	$66.03	$59.83	6,494,558
2019-02-05	$66.24	$66.38	$65.39	$65.67	$59.50	6,763,901
2019-02-04	$65.25	$65.92	$64.87	$65.91	$59.72	7,151,903
2019-02-01	$64.50	$65.72	$62.88	$65.22	$59.09	16,742,452
2019-01-31	$65.95	$66.41	$65.55	$65.55	$59.39	10,883,218
2019-01-30	$66.29	$66.66	$65.77	$65.96	$59.76	7,340,566
2019-01-29	$65.46	$66.15	$65.18	$65.54	$59.38	7,293,629
2019-01-28	$65.11	$65.26	$63.58	$65.24	$59.11	8,641,966
2019-01-25	$65.57	$65.81	$65.14	$65.45	$59.30	8,627,625
2019-01-24	$65.50	$65.63	$64.56	$64.98	$58.87	7,039,903
2019-01-23	$65.30	$66.32	$64.90	$66.11	$59.44	9,101,407
2019-01-22	$65.39	$65.77	$64.60	$64.92	$58.37	8,492,611
2019-01-18	$64.65	$65.55	$64.30	$65.52	$58.91	15,599,953
2019-01-17	$63.97	$64.09	$63.27	$63.37	$56.98	12,599,157
2019-01-16	$63.81	$64.50	$63.67	$63.92	$57.47	13,551,218
2019-01-15	$64.68	$64.82	$63.14	$63.74	$57.31	15,501,538
2019-01-14	$65.38	$65.78	$64.90	$65.34	$58.75	9,275,978
2019-01-11	$65.18	$65.82	$64.36	$65.81	$59.17	11,396,328
2019-01-10	$66.02	$66.28	$64.56	$65.55	$58.94	15,503,493
2019-01-09	$68.57	$68.68	$65.31	$66.04	$59.38	14,980,964
2019-01-08	$68.79	$69.74	$67.26	$68.53	$61.62	10,335,241
2019-01-07	$67.39	$69.35	$66.72	$68.61	$61.69	8,908,112
2019-01-04	$66.09	$67.43	$65.95	$66.82	$60.08	7,214,766
2019-01-03	$65.25	$65.90	$64.64	$65.23	$58.65	7,001,767
2019-01-02	$64.86	$65.87	$64.44	$65.58	$58.96	7,322,424
2018-12-31	$65.44	$66.08	$64.75	$65.52	$58.91	7,627,178
2018-12-28	$65.80	$66.24	$64.85	$65.19	$58.61	7,627,882
2018-12-27	$64.67	$65.24	$62.81	$65.24	$58.66	8,673,275
2018-12-26	$63.03	$65.41	$62.06	$65.41	$58.81	9,480,392
2018-12-24	$63.54	$64.44	$62.81	$62.92	$56.57	6,314,201
2018-12-21	$65.95	$67.50	$63.68	$63.70	$57.27	19,254,533
2018-12-20	$68.10	$68.64	$65.89	$66.48	$59.77	12,921,357
2018-12-19	$69.81	$70.62	$68.16	$68.59	$61.67	11,042,714
2018-12-18	$71.37	$71.41	$68.72	$69.56	$62.54	9,711,817
2018-12-17	$71.00	$71.98	$70.25	$70.69	$63.56	9,481,516
2018-12-14	$72.74	$73.44	$71.61	$71.88	$64.63	10,624,664
2018-12-13	$74.36	$74.57	$72.32	$73.37	$65.97	10,693,916
2018-12-12	$74.40	$75.67	$74.13	$74.50	$66.98	10,141,988
2018-12-11	$74.74	$75.41	$72.61	$73.41	$66.00	10,488,154
2018-12-10	$74.11	$74.22	$71.51	$73.34	$65.94	10,798,778
2018-12-07	$76.20	$76.38	$73.69	$74.09	$66.62	10,556,295
2018-12-06	$77.90	$78.06	$73.89	$76.57	$68.85	15,678,453
2018-12-04	$79.45	$80.37	$78.57	$78.91	$70.95	13,333,703
2018-12-03	$80.20	$80.67	$79.16	$79.52	$71.50	16,494,688
2018-11-30	$79.76	$80.24	$78.68	$80.20	$72.11	15,921,524
2018-11-29	$80.69	$80.81	$79.71	$80.00	$71.93	10,092,023
2018-11-28	$80.62	$81.65	$79.78	$80.27	$72.17	19,884,038
2018-11-27	$77.99	$79.58	$77.05	$79.50	$71.48	11,905,212
2018-11-26	$76.55	$78.91	$76.50	$77.84	$69.99	14,719,475
2018-11-23	$74.79	$75.87	$74.34	$75.18	$67.60	2,439,710
2018-11-21	$76.14	$76.55	$74.96	$75.09	$67.51	6,889,849
2018-11-20	$77.10	$77.78	$75.30	$75.52	$67.90	10,232,591
2018-11-19	$79.47	$80.07	$77.98	$78.55	$70.63	6,155,954
2018-11-16	$79.58	$80.44	$79.26	$79.33	$71.33	6,568,357
2018-11-15	$79.38	$80.27	$77.85	$79.84	$71.79	6,860,005
2018-11-14	$81.10	$82.15	$79.36	$79.92	$71.86	8,673,275
2018-11-13	$80.96	$81.56	$80.13	$80.80	$72.65	6,657,453
2018-11-12	$79.83	$81.09	$79.45	$80.34	$72.24	5,682,495
2018-11-09	$80.13	$80.46	$79.14	$79.83	$71.78	5,761,368
2018-11-08	$78.39	$80.09	$78.25	$80.05	$71.97	7,924,341
2018-11-07	$79.02	$81.28	$78.53	$78.77	$70.82	12,356,195
2018-11-06	$74.50	$78.09	$74.25	$77.90	$70.04	12,828,527
2018-11-05	$73.40	$74.63	$73.18	$73.69	$66.26	6,413,897
2018-11-02	$74.84	$74.91	$72.26	$73.09	$65.72	5,894,666
2018-11-01	$72.74	$74.48	$72.61	$74.41	$66.90	6,424,535
2018-10-31	$72.78	$73.35	$71.46	$72.39	$65.09	7,671,340
2018-10-30	$71.03	$72.47	$70.33	$72.39	$65.09	7,205,948
2018-10-29	$71.16	$71.52	$69.48	$70.54	$63.42	6,262,073
2018-10-26	$70.00	$70.80	$69.17	$70.12	$63.05	8,538,241
2018-10-25	$70.08	$71.13	$69.55	$70.67	$63.54	9,234,620
2018-10-24	$72.13	$72.57	$69.58	$69.81	$62.77	6,936,932
2018-10-23	$71.27	$72.91	$70.45	$72.45	$65.14	5,862,834
2018-10-22	$74.45	$74.94	$72.60	$72.84	$65.04	5,390,657
2018-10-19	$74.39	$75.62	$73.95	$74.18	$66.24	7,274,693
2018-10-18	$74.47	$75.17	$73.77	$74.53	$66.55	7,315,836
2018-10-17	$73.96	$74.83	$73.75	$74.36	$66.40	7,233,964
2018-10-16	$73.54	$73.75	$72.65	$73.72	$65.83	10,207,619
2018-10-15	$74.17	$74.97	$73.02	$73.06	$65.24	7,383,883
2018-10-12	$74.51	$74.97	$73.27	$74.58	$66.60	9,480,025
2018-10-11	$76.69	$77.07	$72.60	$73.19	$65.36	17,094,625
2018-10-10	$80.01	$80.53	$78.70	$78.92	$70.47	14,047,145
2018-10-09	$79.76	$79.89	$78.81	$79.49	$70.98	3,702,000
2018-10-08	$78.81	$80.00	$78.73	$79.80	$71.26	5,255,977
2018-10-05	$79.22	$79.69	$78.44	$78.67	$70.25	4,541,027
2018-10-04	$79.57	$79.97	$78.97	$79.39	$70.89	6,578,093
2018-10-03	$79.66	$80.47	$79.20	$79.90	$71.35	4,825,056
2018-10-02	$79.28	$79.99	$79.16	$79.24	$70.76	3,929,578
2018-10-01	$79.05	$80.56	$78.95	$79.50	$70.99	6,453,165
2018-09-28	$78.39	$79.09	$78.26	$78.72	$70.29	6,317,423
2018-09-27	$78.47	$79.43	$78.35	$78.76	$70.33	8,945,982
2018-09-26	$77.87	$79.09	$77.33	$78.43	$70.03	6,001,032
2018-09-25	$78.34	$78.90	$77.31	$77.61	$69.30	8,941,899
2018-09-24	$79.22	$79.37	$78.12	$78.74	$70.31	7,129,658
2018-09-21	$79.46	$79.93	$78.58	$79.59	$71.07	12,104,699
2018-09-20	$79.41	$79.97	$79.24	$79.39	$70.89	6,736,837
2018-09-19	$78.81	$79.94	$78.48	$78.96	$70.51	7,808,574
2018-09-18	$78.04	$79.18	$77.61	$78.61	$70.20	7,717,954
2018-09-17	$76.83	$78.20	$76.76	$78.10	$69.74	8,987,777
2018-09-14	$77.45	$77.74	$76.86	$76.91	$68.68	5,019,009
2018-09-13	$77.97	$78.50	$76.89	$77.08	$68.83	6,847,615
2018-09-12	$75.83	$77.50	$75.62	$77.32	$69.04	6,154,890
2018-09-11	$74.91	$75.94	$74.58	$75.73	$67.62	4,980,883
2018-09-10	$77.27	$77.80	$75.63	$75.64	$67.54	5,329,364
2018-09-07	$75.89	$77.42	$75.83	$77.29	$69.02	9,984,597
2018-09-06	$75.01	$76.31	$74.09	$76.07	$67.93	9,470,898
2018-09-05	$73.89	$75.22	$72.82	$74.89	$66.87	14,728,950
2018-09-04	$74.98	$75.01	$73.36	$74.00	$66.08	9,709,248
2018-08-31	$74.46	$75.31	$74.31	$75.24	$67.19	5,644,653
2018-08-30	$74.10	$74.78	$73.65	$74.53	$66.55	4,036,477
2018-08-29	$74.86	$74.92	$74.21	$74.45	$66.48	3,781,483
2018-08-28	$75.00	$75.03	$73.90	$74.92	$66.90	5,535,129
2018-08-27	$74.20	$75.10	$74.16	$74.96	$66.94	4,771,159
2018-08-24	$73.64	$74.25	$73.59	$74.08	$66.15	5,499,692
2018-08-23	$73.71	$73.90	$73.20	$73.64	$65.76	4,299,572
2018-08-22	$73.50	$74.54	$73.14	$73.91	$66.00	5,259,241
2018-08-21	$74.30	$74.60	$73.31	$73.69	$65.80	5,072,582
2018-08-20	$73.98	$74.90	$73.79	$74.62	$66.63	5,873,236
2018-08-17	$73.04	$74.24	$72.77	$73.68	$65.79	7,145,938
2018-08-16	$72.24	$73.87	$72.00	$73.20	$65.36	9,037,075
2018-08-15	$71.04	$71.77	$70.28	$71.64	$63.97	6,965,904
2018-08-14	$69.50	$71.89	$69.50	$71.38	$63.74	9,902,158
2018-08-13	$69.25	$70.15	$68.56	$69.50	$62.06	6,795,474
2018-08-10	$68.50	$69.12	$68.21	$69.05	$61.66	5,918,776
2018-08-09	$68.17	$69.28	$67.98	$68.57	$61.23	9,074,037
2018-08-08	$68.02	$69.39	$66.72	$68.17	$60.87	18,509,163
2018-08-07	$65.42	$66.02	$64.96	$65.45	$58.44	5,716,391
2018-08-06	$64.85	$65.30	$64.69	$65.04	$58.08	4,738,120
2018-08-03	$63.91	$65.24	$63.70	$64.89	$57.94	4,805,504
2018-08-02	$63.77	$64.19	$63.23	$63.78	$56.95	6,806,138
2018-08-01	$65.00	$65.49	$63.72	$64.09	$57.23	9,565,891
2018-07-31	$67.46	$67.66	$64.85	$64.86	$57.92	9,351,362
2018-07-30	$66.65	$67.59	$66.60	$67.43	$60.21	4,669,549
2018-07-27	$65.96	$67.05	$65.93	$66.67	$59.53	4,545,308
2018-07-26	$66.24	$66.74	$66.16	$66.34	$59.24	4,579,277
2018-07-25	$65.30	$66.00	$65.14	$65.99	$58.93	4,574,388
2018-07-24	$65.81	$66.21	$65.31	$65.58	$58.56	6,764,625
2018-07-23	$65.35	$66.57	$65.33	$66.34	$58.79	5,456,913
2018-07-20	$65.75	$65.98	$65.06	$65.26	$57.83	6,341,221
2018-07-19	$67.56	$67.75	$64.76	$66.14	$58.61	9,621,420
2018-07-18	$67.85	$68.36	$67.56	$67.90	$60.17	5,129,510
2018-07-17	$68.24	$68.30	$67.36	$67.94	$60.21	5,312,622
2018-07-16	$68.67	$68.78	$68.11	$68.24	$60.47	4,594,129
2018-07-13	$67.99	$69.55	$67.99	$68.63	$60.82	5,592,473
2018-07-12	$67.94	$70.34	$67.17	$67.99	$60.25	14,054,061
2018-07-11	$67.94	$67.94	$66.81	$67.30	$59.64	5,926,800
2018-07-10	$68.40	$68.77	$67.71	$68.24	$60.47	6,329,800
2018-07-09	$67.42	$68.69	$67.16	$67.64	$59.94	8,026,466
2018-07-06	$64.96	$66.73	$64.68	$66.48	$58.91	7,108,186
2018-07-05	$65.10	$65.39	$64.44	$65.09	$57.68	6,678,758
2018-07-03	$65.40	$65.40	$64.28	$64.50	$57.16	3,242,911
2018-07-02	$63.94	$65.29	$63.71	$65.17	$57.75	7,449,431
2018-06-29	$65.88	$65.99	$64.34	$64.35	$57.03	10,756,356
2018-06-28	$64.19	$66.33	$63.04	$65.78	$58.29	26,157,371
2018-06-27	$69.77	$70.43	$69.24	$70.05	$62.08	6,376,350
2018-06-26	$71.50	$71.75	$69.52	$69.81	$61.87	6,579,721
2018-06-25	$71.69	$72.22	$70.40	$71.43	$63.30	6,735,037
2018-06-22	$71.59	$72.63	$71.04	$72.18	$63.97	9,112,409
2018-06-21	$71.93	$72.92	$70.81	$71.08	$62.99	6,157,480
2018-06-20	$70.60	$72.13	$69.79	$71.60	$63.45	9,279,290
2018-06-19	$67.72	$71.33	$67.50	$70.77	$62.72	11,019,605
2018-06-18	$69.28	$69.48	$67.63	$67.74	$60.03	7,482,783
2018-06-15	$68.94	$70.25	$68.84	$70.09	$62.11	13,025,161
2018-06-14	$68.70	$69.48	$68.10	$69.12	$61.25	8,630,891
2018-06-13	$68.00	$69.63	$67.29	$68.41	$60.63	13,830,700
2018-06-12	$67.12	$67.34	$65.45	$66.35	$58.80	9,914,994
2018-06-11	$66.10	$67.73	$65.79	$66.94	$59.32	8,261,838
2018-06-08	$65.27	$66.07	$65.01	$66.03	$58.52	5,473,752
2018-06-07	$65.12	$65.65	$64.65	$65.02	$57.62	5,814,327
2018-06-06	$63.67	$65.11	$63.35	$65.08	$57.67	6,529,353
2018-06-05	$63.92	$64.32	$62.66	$63.33	$56.12	8,008,779
2018-06-04	$64.08	$64.53	$63.64	$64.10	$56.81	11,423,821
2018-06-01	$63.85	$64.21	$63.44	$64.07	$56.78	5,503,040
2018-05-31	$65.84	$65.86	$63.36	$63.39	$56.18	13,403,069
2018-05-30	$65.06	$66.03	$64.76	$65.99	$58.48	6,522,896
2018-05-29	$65.45	$65.98	$64.60	$64.80	$57.43	8,247,973
2018-05-25	$65.12	$66.53	$64.94	$66.03	$58.52	5,559,789
2018-05-24	$65.53	$65.65	$64.34	$65.12	$57.71	4,706,837
2018-05-23	$65.38	$65.82	$64.86	$65.57	$58.11	5,965,411
2018-05-22	$65.69	$66.59	$65.42	$65.62	$58.15	4,183,644
2018-05-21	$65.10	$65.67	$64.74	$65.50	$58.05	4,958,876
2018-05-18	$65.98	$66.09	$64.59	$64.92	$57.53	4,734,498
2018-05-17	$66.06	$66.30	$65.52	$65.76	$58.28	6,605,170
2018-05-16	$66.10	$66.45	$65.59	$66.13	$58.60	5,965,289
2018-05-15	$66.48	$66.82	$65.48	$65.84	$58.35	6,510,081
2018-05-14	$64.61	$67.07	$64.58	$66.82	$59.22	12,415,128
2018-05-11	$62.71	$65.61	$60.90	$64.41	$57.08	15,335,101
2018-05-10	$61.70	$63.62	$61.56	$62.44	$55.33	10,115,823
2018-05-09	$60.89	$62.36	$60.65	$61.21	$54.24	9,062,316
2018-05-08	$62.00	$62.00	$60.32	$60.71	$53.80	10,412,779
2018-05-07	$63.12	$63.25	$61.39	$61.75	$54.72	11,944,929
2018-05-04	$62.04	$63.39	$61.31	$63.10	$55.92	12,251,756
2018-05-03	$65.78	$65.83	$62.25	$62.27	$55.18	17,123,411
2018-05-02	$66.99	$67.50	$65.51	$65.94	$58.44	14,322,464
2018-05-01	$69.23	$69.75	$68.00	$68.00	$60.26	9,569,901
2018-04-30	$70.14	$70.63	$69.00	$69.83	$61.88	18,378,810
2018-04-27	$68.82	$71.08	$68.61	$69.95	$61.99	7,486,507
2018-04-26	$67.76	$69.38	$67.70	$68.69	$60.87	10,664,487
2018-04-25	$66.25	$68.09	$66.18	$67.73	$60.02	7,377,982
2018-04-24	$65.86	$67.25	$65.76	$66.60	$59.02	10,204,482
2018-04-23	$65.51	$65.93	$64.95	$65.68	$58.21	6,282,832
2018-04-20	$65.66	$66.29	$64.69	$65.12	$57.71	6,169,571
2018-04-19	$66.65	$66.84	$65.12	$65.86	$57.92	6,371,757
2018-04-18	$67.07	$67.91	$66.56	$66.61	$58.58	6,047,881
2018-04-17	$66.91	$67.38	$65.24	$67.11	$59.02	11,059,105
2018-04-16	$63.78	$68.92	$63.25	$66.10	$58.13	19,008,386
2018-04-13	$64.23	$64.40	$62.67	$63.43	$55.78	5,825,185
2018-04-12	$63.71	$64.34	$63.48	$64.00	$56.28	5,500,028
2018-04-11	$63.88	$64.30	$62.91	$63.07	$55.47	7,493,710
2018-04-10	$63.72	$64.32	$63.04	$63.97	$56.26	6,417,218
2018-04-09	$63.64	$64.53	$62.77	$63.31	$55.68	6,096,539
2018-04-06	$64.37	$64.77	$62.86	$63.38	$55.74	5,114,814
2018-04-05	$64.49	$65.16	$64.20	$64.66	$56.87	5,471,463
2018-04-04	$62.38	$64.99	$62.12	$64.28	$56.53	10,281,609
2018-04-03	$61.57	$62.72	$61.13	$62.58	$55.04	7,793,769
2018-04-02	$62.06	$62.20	$60.45	$61.04	$53.68	7,863,588
2018-03-29	$62.69	$63.40	$61.34	$62.21	$54.71	8,096,447
2018-03-28	$60.88	$62.97	$60.81	$62.71	$55.15	10,253,808
2018-03-27	$61.73	$61.87	$60.14	$60.60	$53.29	7,840,978
2018-03-26	$61.28	$61.83	$61.05	$61.60	$54.17	7,482,877
2018-03-23	$62.00	$62.45	$60.78	$60.86	$53.52	6,817,682
2018-03-22	$62.06	$63.26	$61.74	$61.79	$54.34	8,279,650
2018-03-21	$62.96	$63.24	$62.40	$62.42	$54.90	7,496,783
2018-03-20	$63.97	$64.09	$61.87	$62.94	$55.35	9,632,162
2018-03-19	$65.72	$65.88	$63.31	$63.63	$55.96	8,692,280
2018-03-16	$66.09	$66.45	$65.65	$65.65	$57.74	14,255,487
2018-03-15	$67.23	$67.58	$65.66	$65.86	$57.92	9,473,608
2018-03-14	$68.31	$68.50	$66.63	$67.05	$58.97	7,400,218
2018-03-13	$69.27	$69.33	$68.08	$68.25	$60.02	7,097,226
2018-03-12	$69.27	$69.56	$68.77	$69.01	$60.69	4,748,876
2018-03-09	$68.77	$69.37	$68.23	$69.27	$60.92	5,789,452
2018-03-08	$67.85	$69.36	$67.85	$68.36	$60.12	8,279,667
2018-03-07	$66.96	$67.89	$66.54	$67.51	$59.37	6,790,081
2018-03-06	$68.38	$68.47	$67.06	$67.65	$59.49	8,838,326
2018-03-05	$67.50	$68.60	$66.99	$68.31	$60.08	7,754,206
2018-03-02	$67.11	$67.61	$66.63	$67.46	$59.33	10,613,869
2018-03-01	$67.70	$68.53	$66.76	$67.15	$59.05	9,556,429
2018-02-28	$68.37	$68.69	$67.61	$67.73	$59.57	10,110,177
2018-02-27	$69.30	$69.66	$68.12	$68.25	$60.02	7,103,107
2018-02-26	$68.20	$68.47	$67.57	$68.23	$60.00	7,425,613
2018-02-23	$68.51	$68.78	$67.43	$68.16	$59.94	5,669,336
2018-02-22	$68.96	$69.14	$67.56	$68.00	$59.80	10,034,270
2018-02-21	$70.59	$70.90	$68.72	$68.76	$60.47	9,656,832
2018-02-20	$71.25	$71.45	$69.73	$70.66	$62.14	6,396,675
2018-02-16	$70.37	$72.21	$70.32	$71.90	$63.23	6,443,769
2018-02-15	$70.59	$70.94	$69.09	$70.49	$61.99	6,765,597
2018-02-14	$69.66	$70.22	$69.56	$69.79	$61.38	6,297,826
2018-02-13	$69.71	$71.22	$69.60	$70.11	$61.66	8,790,348
2018-02-12	$70.09	$70.64	$69.50	$69.87	$61.45	8,922,866
2018-02-09	$71.01	$71.35	$67.31	$69.39	$61.02	16,694,087
2018-02-08	$74.00	$75.34	$70.50	$70.55	$62.05	11,646,445
2018-02-07	$73.84	$75.56	$73.57	$74.35	$65.39	9,377,529
2018-02-06	$72.50	$74.65	$71.77	$74.02	$65.10	11,037,013
2018-02-05	$75.31	$76.40	$73.29	$73.32	$64.48	12,107,503
2018-02-02	$78.36	$78.54	$75.58	$76.45	$67.23	10,370,537
2018-02-01	$78.30	$79.20	$77.60	$78.79	$69.29	9,128,552
2018-01-31	$80.60	$81.27	$78.04	$78.69	$69.20	12,381,503
2018-01-30	$78.49	$80.94	$78.18	$80.19	$70.52	16,353,923
2018-01-29	$82.00	$83.88	$81.75	$83.63	$73.55	8,261,723
2018-01-26	$81.64	$82.01	$80.92	$82.01	$72.12	5,773,056
2018-01-25	$81.30	$81.99	$80.76	$81.58	$71.75	6,352,503
2018-01-24	$80.76	$81.19	$80.35	$80.92	$71.17	7,270,193
2018-01-23	$80.48	$80.70	$79.70	$80.44	$70.74	5,729,327
2018-01-22	$80.09	$80.98	$79.93	$80.95	$70.75	6,259,947
2018-01-19	$79.58	$80.04	$79.11	$79.86	$69.80	7,944,833
2018-01-18	$79.92	$80.69	$79.26	$79.35	$69.35	7,870,500
2018-01-17	$79.60	$79.97	$78.93	$79.50	$69.48	7,418,408
2018-01-16	$78.83	$80.15	$78.83	$79.44	$69.43	8,391,297
2018-01-12	$78.92	$79.68	$78.51	$78.78	$68.85	7,075,419
2018-01-11	$78.01	$79.06	$77.68	$79.02	$69.06	7,146,931
2018-01-10	$77.16	$77.63	$76.60	$77.44	$67.68	8,765,115
2018-01-09	$77.98	$78.33	$77.44	$77.69	$67.90	7,762,047
2018-01-08	$78.32	$78.78	$77.15	$77.77	$67.97	9,581,927
2018-01-05	$76.31	$78.56	$76.14	$78.45	$68.57	14,240,985
2018-01-04	$75.19	$76.67	$74.68	$75.13	$65.66	13,695,605
2018-01-03	$73.73	$73.90	$73.06	$73.20	$63.98	6,136,065
2018-01-02	$73.06	$74.03	$72.87	$73.52	$64.26	5,697,104
2017-12-29	$72.96	$73.10	$72.44	$72.50	$63.37	4,731,237
2017-12-28	$72.87	$73.23	$72.47	$73.05	$63.85	4,187,840
2017-12-27	$73.81	$73.90	$72.65	$72.76	$63.59	5,146,826
2017-12-26	$73.50	$74.00	$72.76	$73.68	$64.40	4,797,192
2017-12-22	$74.61	$74.72	$73.30	$73.41	$64.16	5,241,297
2017-12-21	$73.51	$75.87	$73.39	$74.64	$65.24	10,454,832
2017-12-20	$72.65	$74.18	$72.61	$73.56	$64.29	9,785,335
2017-12-19	$71.65	$72.98	$71.60	$72.31	$63.20	11,803,270
2017-12-18	$73.17	$73.39	$71.65	$71.67	$62.64	12,633,425
2017-12-15	$71.33	$73.68	$70.76	$73.08	$63.87	13,478,260
2017-12-14	$71.63	$71.89	$70.47	$70.80	$61.88	7,828,671
2017-12-13	$72.77	$72.90	$71.00	$71.62	$62.60	9,851,606
2017-12-12	$72.85	$73.19	$72.17	$72.85	$63.67	7,819,824
2017-12-11	$72.91	$73.60	$72.56	$73.08	$63.87	6,356,904
2017-12-08	$73.09	$73.80	$70.89	$73.09	$63.88	12,393,667
2017-12-07	$71.13	$71.33	$69.52	$71.09	$62.13	12,300,205
2017-12-06	$71.22	$71.57	$70.20	$71.38	$62.39	12,141,121
2017-12-05	$71.92	$72.15	$70.50	$71.01	$62.06	14,867,449
2017-12-04	$72.95	$73.28	$70.19	$71.69	$62.66	40,175,696
2017-12-01	$75.62	$76.59	$73.63	$75.12	$65.66	10,586,532
2017-11-30	$73.69	$77.79	$73.55	$76.60	$66.95	20,281,343
2017-11-29	$72.76	$74.68	$72.75	$73.40	$64.15	7,329,900
2017-11-28	$70.64	$72.71	$70.00	$72.70	$63.54	7,194,929
2017-11-27	$70.62	$70.94	$70.21	$70.40	$61.53	6,001,489
2017-11-24	$71.89	$71.93	$70.50	$70.55	$61.66	2,992,871
2017-11-22	$71.39	$72.07	$71.20	$71.48	$62.47	5,315,374
2017-11-21	$70.68	$71.63	$70.53	$71.50	$62.49	9,609,122
2017-11-20	$70.58	$71.00	$69.77	$70.38	$61.51	8,356,260
2017-11-17	$70.25	$71.03	$70.00	$70.68	$61.78	5,177,147
2017-11-16	$70.10	$71.05	$69.55	$70.26	$61.41	6,384,469
2017-11-15	$70.00	$70.38	$69.40	$69.80	$61.01	5,284,950
2017-11-14	$71.15	$71.44	$69.91	$70.44	$61.57	5,758,401
2017-11-13	$71.18	$74.00	$70.29	$71.48	$62.47	9,850,577
2017-11-10	$69.63	$71.51	$69.19	$70.99	$62.05	10,297,023
2017-11-09	$69.20	$69.43	$68.46	$69.02	$60.32	6,986,710
2017-11-08	$68.91	$69.09	$68.40	$68.99	$60.30	8,074,727
2017-11-07	$66.86	$69.42	$66.68	$68.95	$60.26	12,081,114
2017-11-06	$68.23	$69.82	$66.45	$66.80	$58.38	14,175,750
2017-11-03	$69.30	$69.67	$68.12	$69.25	$60.53	9,853,397
2017-11-02	$69.14	$69.92	$69.11	$69.38	$60.64	5,371,064
2017-11-01	$68.82	$69.53	$68.19	$69.00	$60.31	8,420,077
2017-10-31	$68.36	$69.34	$68.36	$68.53	$59.90	7,116,695
2017-10-30	$68.77	$69.66	$68.01	$68.45	$59.83	10,313,148
2017-10-27	$73.89	$74.99	$68.16	$68.99	$60.30	32,434,414
2017-10-26	$75.79	$76.47	$70.78	$73.31	$64.07	21,815,174
2017-10-25	$76.48	$76.62	$74.48	$75.52	$66.01	5,658,245
2017-10-24	$76.17	$76.43	$75.40	$76.01	$66.43	4,898,630
2017-10-23	$76.03	$76.48	$75.79	$75.91	$66.35	6,983,043
2017-10-20	$74.98	$76.50	$74.52	$76.49	$66.42	9,112,183
2017-10-19	$74.26	$75.20	$74.20	$74.63	$64.80	8,015,469
2017-10-18	$72.88	$74.56	$72.28	$74.10	$64.34	10,454,251
2017-10-17	$72.41	$72.91	$72.12	$72.63	$63.06	5,991,005
2017-10-16	$72.50	$73.40	$72.12	$72.44	$62.90	5,899,769
2017-10-13	$74.11	$74.20	$72.52	$72.60	$63.04	6,699,703
2017-10-12	$73.90	$74.57	$73.51	$73.78	$64.06	6,136,836
2017-10-11	$74.71	$74.97	$73.78	$73.90	$64.17	6,987,536
2017-10-10	$74.29	$75.43	$73.30	$74.71	$64.87	10,698,748
2017-10-09	$77.05	$77.22	$73.76	$74.30	$64.51	13,341,932
2017-10-06	$80.39	$80.47	$76.54	$76.92	$66.79	11,706,459
2017-10-05	$80.10	$80.95	$80.05	$80.90	$70.25	6,016,944
2017-10-04	$80.90	$80.96	$79.93	$80.07	$69.52	4,345,331
2017-10-03	$80.52	$81.31	$80.52	$80.91	$70.25	6,644,294
2017-10-02	$81.35	$81.61	$80.60	$80.77	$70.13	4,436,391
2017-09-29	$81.39	$81.68	$80.81	$81.32	$70.61	4,059,397
2017-09-28	$81.26	$81.48	$80.73	$81.26	$70.56	3,429,846
2017-09-27	$81.72	$82.00	$80.80	$81.47	$70.74	3,280,791
2017-09-26	$81.43	$81.89	$81.15	$81.65	$70.90	2,778,080
2017-09-25	$79.82	$81.62	$79.63	$81.37	$70.65	4,931,872
2017-09-22	$79.20	$79.90	$78.62	$79.63	$69.14	5,969,727
2017-09-21	$80.65	$80.72	$79.18	$79.56	$69.08	5,141,838
2017-09-20	$83.20	$83.76	$80.16	$80.70	$70.07	9,824,260
2017-09-19	$83.75	$84.00	$82.90	$83.10	$72.16	4,508,262
2017-09-18	$83.19	$83.53	$82.86	$83.31	$72.34	4,177,185
2017-09-15	$82.21	$83.36	$81.48	$83.17	$72.22	7,395,941
2017-09-14	$82.88	$83.06	$82.37	$82.64	$71.76	4,485,615
2017-09-13	$82.30	$83.69	$82.13	$83.08	$72.14	6,746,002
2017-09-12	$80.00	$82.79	$79.83	$82.43	$71.57	8,029,118
2017-09-11	$80.00	$80.00	$79.33	$79.72	$69.22	3,724,370
2017-09-08	$80.01	$80.55	$79.48	$79.72	$69.22	4,232,364
2017-09-07	$79.98	$80.61	$79.55	$80.41	$69.82	5,494,046
2017-09-06	$78.83	$80.00	$78.83	$79.88	$69.36	5,060,491
2017-09-05	$77.61	$78.95	$77.53	$78.69	$68.33	4,469,008
2017-09-01	$77.54	$78.45	$77.30	$77.92	$67.66	4,653,550
2017-08-31	$76.50	$77.78	$76.49	$77.34	$67.15	5,464,710
2017-08-30	$76.09	$76.66	$75.98	$76.38	$66.32	3,571,721
2017-08-29	$75.43	$76.32	$75.00	$76.09	$66.07	4,505,596
2017-08-28	$75.50	$75.96	$75.17	$75.46	$65.52	5,031,221
2017-08-25	$75.57	$76.28	$75.33	$75.35	$65.43	6,405,655
2017-08-24	$77.19	$77.64	$74.59	$75.39	$65.46	9,480,066
2017-08-23	$77.50	$77.88	$77.10	$77.61	$67.39	3,312,849
2017-08-22	$77.85	$78.39	$77.65	$77.76	$67.52	5,380,937
2017-08-21	$77.69	$77.92	$77.52	$77.64	$67.41	3,563,971
2017-08-18	$78.45	$78.75	$77.55	$77.66	$67.43	4,328,636
2017-08-17	$79.07	$79.78	$78.87	$78.89	$68.50	4,270,009
2017-08-16	$79.44	$80.13	$79.00	$79.25	$68.81	3,538,857
2017-08-15	$79.46	$79.67	$78.91	$79.11	$68.69	3,064,838
2017-08-14	$79.54	$80.14	$79.17	$79.30	$68.86	3,792,785
2017-08-11	$78.95	$79.81	$78.95	$79.41	$68.95	2,963,972
2017-08-10	$79.11	$80.30	$78.89	$79.14	$68.72	4,566,537
2017-08-09	$78.43	$79.49	$78.06	$79.43	$68.97	4,866,847
2017-08-08	$78.64	$79.00	$76.72	$78.57	$68.22	8,601,307
2017-08-07	$78.00	$79.28	$77.99	$79.12	$68.70	4,576,744
2017-08-04	$79.22	$79.25	$77.92	$77.97	$67.70	6,041,958
2017-08-03	$79.38	$79.81	$78.53	$78.60	$68.25	5,028,505
2017-08-02	$79.61	$80.28	$79.50	$79.75	$69.25	4,533,597
2017-08-01	$79.90	$80.30	$79.45	$79.70	$69.20	4,084,518
2017-07-31	$80.00	$80.62	$79.62	$79.93	$69.40	4,932,510
2017-07-28	$78.91	$79.95	$78.84	$79.75	$69.25	3,872,771
2017-07-27	$78.18	$78.92	$77.63	$78.92	$68.53	3,745,891
2017-07-26	$78.97	$78.97	$77.03	$78.29	$67.98	6,577,938
2017-07-25	$77.48	$78.97	$77.25	$78.91	$68.52	4,550,933
2017-07-24	$76.93	$77.35	$76.67	$77.10	$66.95	2,913,311
2017-07-21	$77.09	$77.37	$76.61	$77.03	$66.88	3,395,416
2017-07-20	$77.12	$77.60	$76.48	$77.16	$67.00	6,052,477
2017-07-19	$78.12	$78.74	$77.34	$77.39	$66.76	6,219,196
2017-07-18	$78.25	$78.38	$77.49	$78.00	$67.29	4,802,976
2017-07-17	$78.19	$78.45	$77.90	$78.30	$67.55	4,642,761
2017-07-14	$77.94	$78.28	$77.66	$77.93	$67.23	4,127,769
2017-07-13	$77.67	$78.24	$77.61	$77.92	$67.22	4,879,165
2017-07-12	$77.89	$78.43	$77.35	$77.45	$66.82	4,664,710
2017-07-11	$78.18	$78.23	$77.36	$77.64	$66.98	4,204,484
2017-07-10	$78.64	$78.86	$77.77	$78.14	$67.41	4,291,513
2017-07-07	$78.80	$79.13	$78.05	$78.64	$67.84	3,311,064
2017-07-06	$79.81	$79.93	$78.66	$78.71	$67.90	4,419,606
2017-07-05	$80.40	$80.63	$79.65	$79.66	$68.72	4,686,977
2017-07-03	$80.77	$81.34	$80.46	$80.62	$69.55	2,379,814
2017-06-30	$80.52	$80.71	$79.78	$80.46	$69.41	4,301,845
2017-06-29	$81.65	$82.15	$79.54	$80.27	$69.25	6,125,017
2017-06-28	$80.60	$82.00	$80.54	$81.25	$70.09	6,667,641
2017-06-27	$80.23	$81.15	$79.95	$80.49	$69.44	8,970,625
2017-06-26	$77.88	$80.59	$77.88	$80.12	$69.12	8,574,089
2017-06-23	$77.36	$77.94	$76.93	$77.41	$66.78	15,833,813
2017-06-22	$77.94	$78.24	$77.21	$77.22	$66.62	5,357,127
2017-06-21	$78.00	$79.07	$77.75	$78.16	$67.43	4,747,959
2017-06-20	$78.19	$78.57	$77.69	$77.78	$67.10	5,688,121
2017-06-19	$77.30	$78.10	$76.53	$78.10	$67.38	5,753,810
2017-06-16	$79.22	$79.46	$75.46	$77.06	$66.48	15,390,398
2017-06-15	$80.68	$80.90	$79.65	$80.09	$69.09	4,643,081
2017-06-14	$80.02	$80.86	$79.66	$80.80	$69.71	5,027,207
2017-06-13	$79.64	$79.99	$78.99	$79.85	$68.89	5,040,360
2017-06-12	$79.86	$80.91	$78.90	$79.68	$68.74	6,333,000
2017-06-09	$78.61	$79.74	$78.17	$79.71	$68.77	5,390,226
2017-06-08	$78.20	$78.56	$77.93	$78.43	$67.66	4,072,259
2017-06-07	$78.05	$78.37	$77.38	$78.16	$67.43	5,108,482
2017-06-06	$78.48	$78.52	$77.64	$77.90	$67.20	4,714,815
2017-06-05	$79.00	$79.05	$78.24	$78.79	$67.97	6,237,537
2017-06-02	$78.51	$79.08	$78.35	$79.05	$68.20	6,359,117
2017-06-01	$76.84	$78.29	$76.70	$78.29	$67.54	4,765,546
2017-05-31	$76.78	$76.97	$76.25	$76.83	$66.28	6,577,257
2017-05-30	$76.41	$76.98	$76.40	$76.77	$66.23	5,104,997
2017-05-26	$76.00	$76.65	$75.94	$76.64	$66.12	3,610,771
2017-05-25	$76.62	$76.70	$75.69	$75.95	$65.52	5,499,180
2017-05-24	$77.31	$77.54	$76.32	$76.42	$65.93	5,488,788
2017-05-23	$76.66	$77.83	$76.35	$77.27	$66.66	7,782,812
2017-05-22	$76.50	$76.63	$76.19	$76.34	$65.86	7,726,866
2017-05-19	$76.76	$77.00	$76.21	$76.32	$65.84	5,654,326
2017-05-18	$76.41	$77.47	$76.29	$76.62	$66.10	7,302,685
2017-05-17	$77.02	$77.63	$76.21	$76.33	$65.85	13,137,797
2017-05-16	$80.55	$80.68	$78.95	$79.12	$68.26	5,187,080
2017-05-15	$80.25	$80.95	$80.21	$80.47	$69.42	3,784,428
2017-05-12	$82.10	$82.40	$80.18	$80.21	$69.20	8,911,581
2017-05-11	$80.84	$82.46	$80.63	$82.28	$70.98	6,404,748
2017-05-10	$81.07	$81.56	$80.81	$80.94	$69.83	3,004,659
2017-05-09	$81.00	$81.48	$80.92	$81.10	$69.97	3,248,477
2017-05-08	$80.88	$81.32	$80.81	$81.05	$69.92	2,825,475
2017-05-05	$81.40	$81.51	$80.60	$81.06	$69.93	3,411,276
2017-05-04	$79.66	$81.15	$79.45	$81.13	$69.99	6,047,737
2017-05-03	$79.11	$80.23	$79.06	$79.70	$68.76	6,791,788
2017-05-02	$82.17	$83.30	$78.94	$79.00	$68.15	156,900
2017-05-01	$82.44	$82.80	$81.86	$81.96	$70.71	7,502,737
2017-04-28	$82.79	$82.87	$82.17	$82.44	$71.12	6,611,204
2017-04-27	$82.69	$82.90	$82.03	$82.79	$71.42	6,184,622
2017-04-26	$81.80	$82.18	$81.32	$82.00	$70.74	5,982,371
2017-04-25	$81.40	$82.41	$80.68	$82.17	$70.89	7,713,592
2017-04-24	$79.98	$80.19	$79.66	$80.05	$69.06	6,394,056
2017-04-21	$79.24	$79.50	$78.96	$79.28	$68.40	6,724,304
2017-04-20	$77.85	$79.54	$77.79	$79.43	$68.52	6,715,247
2017-04-19	$78.06	$78.09	$77.59	$77.83	$67.14	4,575,576
2017-04-18	$77.63	$78.50	$77.50	$78.25	$67.08	7,024,596
2017-04-17	$78.03	$78.74	$78.01	$78.73	$67.49	4,436,075
2017-04-13	$77.99	$78.36	$77.80	$77.96	$66.83	3,532,026
2017-04-12	$77.84	$78.15	$77.74	$77.96	$66.83	4,749,840
2017-04-11	$77.72	$78.19	$77.54	$78.17	$67.01	4,866,676
2017-04-10	$77.08	$77.85	$76.96	$77.81	$66.70	4,824,320
2017-04-07	$77.05	$77.22	$76.56	$77.08	$66.07	5,208,024
2017-04-06	$77.18	$77.23	$76.60	$77.01	$66.01	6,330,966
2017-04-05	$77.82	$77.87	$76.75	$77.03	$66.03	13,351,924
2017-04-04	$78.01	$78.22	$77.63	$77.87	$66.75	5,641,016
2017-04-03	$78.38	$78.55	$77.72	$78.05	$66.90	7,374,110
2017-03-31	$77.60	$78.61	$77.57	$78.50	$67.29	7,996,113
2017-03-30	$78.65	$79.11	$78.44	$78.85	$67.59	3,834,598
2017-03-29	$78.50	$78.86	$78.36	$78.76	$67.51	3,138,168
2017-03-28	$78.39	$78.95	$78.28	$78.61	$67.38	5,470,045
2017-03-27	$78.13	$78.95	$78.02	$78.51	$67.30	4,983,516
2017-03-24	$78.25	$78.66	$78.01	$78.49	$67.28	3,878,592
2017-03-23	$78.46	$78.73	$77.98	$78.30	$67.12	9,320,878
2017-03-22	$78.75	$78.87	$77.92	$78.46	$67.26	5,640,697
2017-03-21	$78.89	$79.01	$78.28	$78.61	$67.38	6,201,263
2017-03-20	$78.87	$79.11	$78.55	$78.82	$67.56	5,075,846
2017-03-17	$79.63	$79.65	$78.58	$78.88	$67.62	19,734,810
2017-03-16	$79.65	$79.98	$79.23	$79.56	$68.20	6,241,096
2017-03-15	$79.77	$80.22	$78.68	$79.73	$68.34	7,925,519
2017-03-14	$80.44	$80.59	$79.42	$79.89	$68.48	5,546,221
2017-03-13	$80.40	$80.59	$79.97	$80.44	$68.95	6,276,825
2017-03-10	$81.00	$81.07	$80.23	$80.40	$68.92	6,004,401
2017-03-09	$81.06	$81.41	$80.43	$80.70	$69.18	5,394,387
2017-03-08	$80.74	$81.52	$80.53	$81.04	$69.47	5,810,391
2017-03-07	$80.49	$81.00	$80.38	$80.81	$69.27	6,314,128
2017-03-06	$80.85	$81.29	$80.61	$80.85	$69.30	4,463,938
2017-03-03	$81.52	$81.69	$80.54	$81.02	$69.45	5,701,325
2017-03-02	$80.50	$81.56	$80.41	$81.35	$69.73	57,812
2017-03-01	$81.10	$81.38	$80.64	$80.70	$69.18	49,775
2017-02-28	$80.80	$81.13	$80.18	$80.58	$69.07	7,274,737
2017-02-27	$81.55	$81.86	$81.31	$81.41	$69.78	4,696,152
2017-02-24	$80.83	$81.75	$80.64	$81.48	$69.84	5,189,170
2017-02-23	$80.22	$81.43	$80.01	$80.86	$69.31	6,403,537
2017-02-22	$79.75	$80.47	$79.45	$80.16	$68.71	5,003,351
2017-02-21	$79.61	$80.39	$79.13	$79.76	$68.37	6,273,816
2017-02-17	$79.45	$79.99	$79.32	$79.69	$68.31	6,215,697
2017-02-16	$79.50	$80.20	$79.26	$79.45	$68.10	4,957,509
2017-02-15	$78.88	$79.52	$78.83	$79.41	$68.07	5,626,296
2017-02-14	$78.76	$78.95	$78.06	$78.67	$67.44	5,507,494
2017-02-13	$78.98	$79.23	$78.35	$78.70	$67.46	5,645,832
2017-02-10	$77.44	$79.12	$76.95	$78.53	$67.32	9,366,970
2017-02-09	$77.80	$77.80	$75.21	$77.31	$66.27	13,943,993
2017-02-08	$76.21	$77.15	$76.13	$77.03	$66.03	6,788,446
2017-02-07	$76.12	$76.73	$75.50	$76.36	$65.46	5,739,937
2017-02-06	$75.60	$76.82	$75.53	$76.07	$65.21	9,559,179
2017-02-03	$75.34	$76.42	$75.28	$75.46	$64.68	11,936,203
2017-02-02	$76.35	$76.35	$74.05	$74.80	$64.12	18,840,243
2017-02-01	$78.65	$79.10	$77.69	$77.97	$66.84	6,463,085
2017-01-31	$78.55	$79.30	$78.51	$78.81	$67.56	6,428,244
2017-01-30	$77.46	$79.02	$77.32	$78.68	$67.44	7,488,549
2017-01-27	$79.83	$79.89	$77.03	$77.75	$66.65	10,924,374
2017-01-26	$79.08	$80.42	$78.44	$79.33	$68.00	7,627,041
2017-01-25	$81.92	$82.20	$79.42	$79.49	$68.14	10,652,194
2017-01-24	$81.35	$82.15	$81.12	$81.78	$70.10	4,743,742
2017-01-23	$81.50	$81.93	$81.02	$81.25	$69.65	6,305,901
2017-01-20	$83.29	$83.43	$81.31	$81.56	$69.91	7,872,097
2017-01-19	$83.17	$83.86	$82.32	$83.20	$70.88	5,220,710
2017-01-18	$84.49	$84.72	$83.20	$83.54	$71.17	5,263,133
2017-01-17	$81.96	$83.98	$81.91	$83.92	$71.50	7,292,726
2017-01-13	$82.70	$82.91	$81.75	$81.98	$69.85	4,809,097
2017-01-12	$82.92	$83.21	$82.38	$82.60	$70.37	5,774,678
2017-01-11	$82.22	$83.11	$81.73	$82.77	$70.52	6,404,156
2017-01-10	$81.72	$82.89	$81.51	$82.67	$70.43	7,053,260
2017-01-09	$82.20	$82.38	$81.16	$81.70	$69.61	6,847,689
2017-01-06	$81.41	$82.46	$80.94	$82.20	$70.03	7,087,061
2017-01-05	$79.85	$81.52	$78.80	$81.42	$69.37	8,805,321
2017-01-04	$80.34	$80.42	$79.44	$79.75	$67.95	7,101,759
2017-01-03	$79.58	$80.45	$78.97	$80.35	$68.46	5,922,807
2016-12-30	$78.96	$79.31	$78.46	$78.91	$67.23	4,326,699
2016-12-29	$78.89	$79.47	$78.81	$79.00	$67.31	3,580,026
2016-12-28	$79.30	$79.37	$78.64	$79.04	$67.34	3,390,691
2016-12-27	$78.95	$79.72	$78.90	$79.29	$67.55	2,947,682
2016-12-23	$78.79	$79.30	$78.69	$79.14	$67.43	2,754,848
2016-12-22	$79.54	$79.75	$78.50	$78.79	$67.13	5,850,387
2016-12-21	$79.53	$80.19	$79.04	$79.85	$68.03	5,808,057
2016-12-20	$79.98	$81.24	$79.67	$79.84	$68.02	6,109,125
2016-12-19	$79.28	$80.22	$79.27	$79.93	$68.10	6,936,041
2016-12-16	$78.65	$79.70	$78.61	$79.56	$67.78	11,546,801
2016-12-15	$78.00	$79.24	$76.11	$78.29	$66.70	10,621,463
2016-12-14	$80.30	$81.13	$78.52	$78.96	$67.27	7,277,910
2016-12-13	$79.71	$80.31	$78.73	$80.15	$68.29	8,152,456
2016-12-12	$79.46	$80.53	$79.26	$79.73	$67.93	6,619,632
2016-12-09	$78.88	$80.54	$78.74	$80.13	$68.27	6,730,134
2016-12-08	$80.53	$80.56	$77.39	$78.11	$66.55	16,109,770
2016-12-07	$79.24	$80.61	$78.49	$80.53	$68.61	10,532,906
2016-12-06	$78.60	$79.78	$78.26	$79.42	$67.66	9,800,737
2016-12-05	$77.57	$78.28	$76.88	$77.99	$66.45	9,173,870
2016-12-02	$77.13	$78.31	$76.35	$77.62	$66.13	11,911,186
2016-12-01	$76.62	$77.13	$76.29	$76.76	$65.40	7,315,819
2016-11-30	$76.19	$77.37	$75.92	$76.89	$65.51	12,781,302
2016-11-29	$75.89	$76.07	$75.00	$75.88	$64.65	8,649,395
2016-11-28	$73.73	$75.00	$73.66	$74.78	$63.71	8,625,052
2016-11-25	$74.01	$74.29	$73.55	$74.06	$63.10	3,529,190
2016-11-23	$73.38	$74.03	$72.86	$73.67	$62.77	6,597,064
2016-11-22	$72.93	$74.10	$72.83	$73.59	$62.70	12,425,139
2016-11-21	$73.60	$74.48	$73.38	$74.20	$63.22	8,025,633
2016-11-18	$74.03	$74.56	$73.67	$74.04	$63.08	7,498,481
2016-11-17	$74.35	$74.73	$74.12	$74.27	$63.28	8,305,410
2016-11-16	$75.11	$75.40	$74.50	$74.56	$63.52	7,547,299
2016-11-15	$74.69	$75.75	$74.27	$75.04	$63.93	10,465,199
2016-11-14	$74.45	$76.54	$74.45	$76.00	$64.75	10,521,868
2016-11-11	$77.10	$77.20	$74.71	$75.09	$63.97	9,565,784
2016-11-10	$77.03	$77.70	$76.56	$77.28	$65.84	12,664,108
2016-11-09	$74.23	$77.12	$74.20	$76.56	$65.23	20,300,134
2016-11-08	$69.70	$74.99	$69.30	$73.53	$62.65	50,232,680
2016-11-07	$83.37	$83.84	$82.67	$83.39	$71.05	8,457,008
2016-11-04	$81.76	$82.87	$81.59	$82.31	$70.13	8,227,429
2016-11-03	$84.34	$84.89	$81.25	$81.57	$69.50	12,589,333
2016-11-02	$83.57	$84.24	$82.84	$83.95	$71.52	6,122,059
2016-11-01	$84.34	$84.69	$83.22	$83.45	$71.10	6,211,343
2016-10-31	$83.38	$84.52	$83.10	$84.10	$71.65	7,425,300
2016-10-28	$85.35	$85.49	$82.55	$83.36	$71.02	17,206,730
2016-10-27	$87.72	$87.93	$86.91	$87.19	$74.28	3,570,561
2016-10-26	$87.48	$87.65	$87.01	$87.57	$74.61	3,308,490
2016-10-25	$87.80	$88.21	$87.29	$87.41	$74.47	3,803,722
2016-10-24	$87.64	$88.58	$87.64	$88.00	$74.97	4,541,499
2016-10-21	$86.94	$87.57	$86.89	$87.41	$74.47	4,599,503
2016-10-20	$86.33	$87.49	$86.25	$87.30	$74.38	7,583,493
2016-10-19	$87.40	$87.51	$86.15	$86.40	$73.25	6,502,788
2016-10-18	$87.31	$87.51	$86.58	$87.19	$73.92	4,988,710
2016-10-17	$88.71	$88.84	$86.64	$86.66	$73.47	7,381,666
2016-10-14	$88.31	$88.92	$87.96	$88.80	$75.29	6,705,272
2016-10-13	$87.21	$88.38	$87.08	$88.00	$74.61	6,308,438
2016-10-12	$86.62	$87.91	$86.49	$87.47	$74.16	7,002,490
2016-10-11	$86.55	$86.80	$85.41	$86.40	$73.25	5,889,359
2016-10-10	$86.85	$87.08	$86.41	$86.83	$73.62	5,342,674
2016-10-07	$86.56	$86.74	$86.17	$86.40	$73.25	4,346,295
2016-10-06	$86.56	$87.12	$86.27	$86.49	$73.33	5,266,972
2016-10-05	$86.19	$86.53	$85.89	$86.20	$73.08	7,949,261
2016-10-04	$87.19	$87.41	$86.02	$86.22	$73.10	6,820,022
2016-10-03	$88.79	$88.88	$86.96	$87.09	$73.84	7,525,219
2016-09-30	$89.48	$89.91	$88.46	$88.99	$75.45	9,143,884
2016-09-29	$90.02	$90.54	$89.50	$89.55	$75.92	5,211,399
2016-09-28	$90.31	$90.56	$89.74	$90.18	$76.46	4,462,816
2016-09-27	$90.17	$90.83	$90.06	$90.56	$76.78	4,196,097
2016-09-26	$90.08	$90.38	$89.49	$89.92	$76.24	4,722,056
2016-09-23	$90.25	$90.85	$90.20	$90.60	$76.82	3,865,252
2016-09-22	$90.70	$90.81	$90.01	$90.57	$76.79	8,280,004
2016-09-21	$90.08	$90.40	$89.20	$90.26	$76.53	5,774,670
2016-09-20	$89.50	$90.29	$89.50	$89.99	$76.30	5,464,965
2016-09-19	$90.13	$90.23	$89.00	$89.17	$75.60	7,479,219
2016-09-16	$90.00	$90.35	$89.37	$90.12	$76.41	6,406,795
2016-09-15	$89.14	$90.22	$88.10	$90.15	$76.43	7,487,204
2016-09-14	$90.75	$91.13	$89.33	$89.44	$75.83	7,939,359
2016-09-13	$91.58	$91.82	$90.72	$90.93	$77.09	4,082,114
2016-09-12	$91.40	$92.26	$91.04	$92.04	$78.04	5,235,372
2016-09-09	$92.74	$92.79	$91.52	$91.52	$77.60	6,153,429
2016-09-08	$93.56	$93.86	$92.28	$93.11	$78.94	7,380,811
2016-09-07	$93.18	$93.81	$92.86	$93.61	$79.37	3,350,385
2016-09-06	$93.97	$94.08	$92.90	$93.36	$79.16	3,745,162
2016-09-02	$93.83	$94.20	$93.52	$93.84	$79.56	3,133,294
2016-09-01	$93.56	$93.75	$93.07	$93.37	$79.16	3,274,393
2016-08-31	$92.86	$93.53	$92.31	$93.40	$79.19	5,226,274
2016-08-30	$93.01	$93.22	$92.25	$92.79	$78.67	4,971,947
2016-08-29	$93.42	$93.55	$92.44	$93.08	$78.92	6,093,272
2016-08-26	$94.01	$94.30	$92.73	$93.26	$79.07	6,370,357
2016-08-25	$96.92	$96.97	$93.40	$93.78	$79.51	9,393,690
2016-08-24	$97.05	$98.09	$96.96	$97.17	$82.39	3,583,125
2016-08-23	$98.27	$98.44	$97.10	$97.27	$82.47	3,004,431
2016-08-22	$96.99	$98.11	$96.31	$98.00	$83.09	4,351,836
2016-08-19	$97.01	$97.11	$96.37	$97.00	$82.24	2,939,121
2016-08-18	$97.52	$97.64	$96.84	$97.18	$82.39	3,191,998
2016-08-17	$97.40	$97.72	$97.16	$97.55	$82.71	3,106,654
2016-08-16	$97.08	$97.85	$96.98	$97.56	$82.72	3,328,264
2016-08-15	$97.40	$97.67	$97.13	$97.58	$82.73	2,397,182
2016-08-12	$97.32	$97.45	$96.89	$97.43	$82.61	2,362,661
2016-08-11	$97.38	$97.67	$96.80	$97.00	$82.24	3,870,861
2016-08-10	$97.51	$97.95	$96.95	$97.11	$82.33	3,784,064
2016-08-09	$97.46	$97.80	$96.95	$97.45	$82.62	2,465,308
2016-08-08	$97.37	$97.62	$96.85	$97.18	$82.39	3,603,400
2016-08-05	$97.38	$97.91	$96.92	$97.37	$82.56	3,797,663
2016-08-04	$97.26	$97.93	$96.27	$96.97	$82.22	4,125,962
2016-08-03	$97.70	$97.99	$96.96	$97.43	$82.61	6,236,882
2016-08-02	$95.75	$98.66	$95.62	$98.06	$83.14	12,545,916
2016-08-01	$92.58	$94.05	$92.27	$93.49	$79.27	6,602,536
2016-07-29	$93.45	$93.55	$92.36	$92.72	$78.61	6,120,456
2016-07-28	$92.67	$93.72	$92.16	$93.39	$79.18	3,857,265
2016-07-27	$93.88	$94.00	$92.70	$92.73	$78.62	4,629,555
2016-07-26	$94.20	$94.45	$93.39	$93.85	$79.57	4,901,096
2016-07-25	$95.75	$96.22	$93.73	$94.04	$79.73	7,401,276
2016-07-22	$97.08	$97.14	$96.20	$96.55	$81.86	2,955,734
2016-07-21	$97.00	$97.12	$96.55	$96.95	$82.20	3,056,521
2016-07-20	$97.26	$97.37	$96.65	$97.00	$82.24	3,485,474
2016-07-19	$96.45	$96.92	$96.31	$96.90	$82.16	3,101,088
2016-07-18	$97.44	$97.69	$96.76	$96.87	$81.77	3,571,172
2016-07-15	$97.95	$97.95	$96.91	$97.09	$81.96	3,346,177
2016-07-14	$98.21	$98.24	$97.27	$97.46	$82.27	4,815,988
2016-07-13	$96.74	$97.69	$96.53	$97.63	$82.41	4,276,244
2016-07-12	$96.83	$97.00	$95.90	$96.46	$81.43	3,974,248
2016-07-11	$96.69	$97.21	$96.50	$96.84	$81.75	3,567,261
2016-07-08	$96.34	$96.82	$95.59	$96.74	$81.66	3,722,617
2016-07-07	$96.29	$96.43	$95.21	$95.50	$80.62	4,199,056
2016-07-06	$94.85	$96.14	$94.72	$96.06	$81.09	5,636,463
2016-07-05	$94.49	$95.53	$94.42	$94.98	$80.18	4,268,609
2016-07-01	$95.88	$96.04	$94.72	$95.00	$80.19	3,783,531
2016-06-30	$94.80	$95.74	$94.36	$95.74	$80.82	4,936,904
2016-06-29	$94.28	$94.65	$94.01	$94.41	$79.70	4,695,887
2016-06-28	$94.17	$94.40	$92.81	$93.70	$79.10	4,485,952
2016-06-27	$93.26	$93.60	$92.70	$93.24	$78.71	6,977,996
2016-06-24	$92.11	$94.52	$91.75	$93.54	$78.96	8,652,665
2016-06-23	$94.44	$94.49	$93.44	$94.02	$79.37	3,862,373
2016-06-22	$93.50	$94.05	$93.23	$93.73	$79.12	4,545,104
2016-06-21	$93.47	$93.95	$92.84	$93.21	$78.68	6,653,097
2016-06-20	$94.91	$95.10	$93.18	$93.23	$78.70	9,126,867
2016-06-17	$95.65	$95.68	$94.47	$94.84	$80.06	9,142,716
2016-06-16	$95.40	$95.80	$94.57	$95.53	$80.64	7,285,321
2016-06-15	$96.39	$97.08	$95.95	$96.02	$81.05	4,721,854
2016-06-14	$95.71	$96.71	$95.43	$96.39	$81.37	4,556,208
2016-06-13	$96.50	$96.83	$95.60	$95.78	$80.85	6,098,731
2016-06-10	$96.26	$97.69	$96.06	$96.67	$81.60	6,877,315
2016-06-09	$98.00	$98.67	$96.75	$96.99	$81.87	6,108,355
2016-06-08	$96.65	$98.41	$96.62	$98.31	$82.99	5,693,472
2016-06-07	$96.59	$97.52	$96.33	$96.62	$81.56	5,434,926
2016-06-06	$96.52	$96.70	$95.99	$96.31	$81.30	4,308,532
2016-06-03	$96.26	$96.53	$95.90	$96.24	$81.24	3,868,183
2016-06-02	$96.51	$96.79	$96.16	$96.40	$81.38	4,993,120
2016-06-01	$96.46	$96.71	$95.81	$96.58	$81.53	5,137,527
2016-05-31	$97.00	$97.18	$96.20	$96.45	$81.42	6,778,726
2016-05-27	$97.12	$97.27	$96.70	$96.94	$81.83	4,442,108
2016-05-26	$97.47	$98.00	$96.66	$96.95	$81.84	6,705,454
2016-05-25	$97.61	$98.23	$97.35	$97.55	$82.35	7,121,759
2016-05-24	$98.59	$98.84	$97.13	$97.38	$82.20	9,327,721
2016-05-23	$99.58	$99.71	$97.94	$98.07	$82.79	6,219,587
2016-05-20	$101.36	$101.36	$99.08	$99.46	$83.96	10,525,311
2016-05-19	$101.58	$102.11	$100.51	$100.95	$85.22	3,617,742
2016-05-18	$101.32	$102.40	$99.65	$101.52	$85.70	5,640,767
2016-05-17	$104.22	$104.54	$101.73	$102.11	$86.20	4,999,266
2016-05-16	$103.67	$104.76	$103.27	$104.55	$88.26	2,822,445
2016-05-13	$104.38	$104.85	$103.47	$103.67	$87.51	3,413,616
2016-05-12	$104.40	$105.45	$104.22	$104.85	$88.51	3,816,660
2016-05-11	$105.88	$105.88	$104.14	$104.16	$87.93	4,116,295
2016-05-10	$106.00	$106.35	$105.59	$106.10	$89.56	3,135,114
2016-05-09	$104.93	$106.67	$104.80	$105.74	$89.26	4,567,375
2016-05-06	$104.63	$105.50	$104.35	$104.85	$88.51	4,262,876
2016-05-05	$103.90	$105.61	$103.77	$105.15	$88.76	5,279,408
2016-05-04	$102.93	$104.42	$102.93	$103.90	$87.71	4,617,044
2016-05-03	$101.82	$104.44	$100.52	$103.92	$87.72	6,345,813
2016-05-02	$100.50	$101.93	$100.26	$101.45	$85.64	5,486,259
2016-04-29	$101.00	$101.34	$99.87	$100.50	$84.84	4,570,046
2016-04-28	$101.99	$102.41	$101.00	$101.21	$85.44	4,081,968
2016-04-27	$102.98	$103.42	$101.91	$102.70	$86.69	3,149,927
2016-04-26	$101.95	$102.89	$101.66	$102.85	$86.82	2,832,910
2016-04-25	$101.00	$101.99	$100.78	$101.95	$86.06	2,322,774
2016-04-22	$101.33	$101.62	$100.40	$101.44	$85.63	2,652,421
2016-04-21	$102.51	$102.87	$101.03	$101.22	$85.44	4,018,305
2016-04-20	$103.19	$103.25	$102.35	$102.51	$86.53	3,007,102
2016-04-19	$102.52	$103.60	$102.51	$103.46	$86.97	2,916,165
2016-04-18	$102.20	$103.23	$101.97	$102.50	$86.17	3,177,969
2016-04-15	$100.95	$102.38	$100.59	$102.24	$85.95	3,273,923
2016-04-14	$101.42	$101.62	$100.86	$101.11	$85.00	3,384,877
2016-04-13	$101.60	$101.94	$100.98	$101.13	$85.02	3,395,720
2016-04-12	$101.22	$101.45	$100.41	$101.23	$85.10	2,794,391
2016-04-11	$101.67	$101.75	$100.73	$100.77	$84.71	3,434,681
2016-04-08	$101.74	$101.97	$101.15	$101.47	$85.30	2,924,789
2016-04-07	$103.14	$103.24	$100.44	$100.94	$84.86	4,956,994
2016-04-06	$103.14	$103.91	$102.74	$103.39	$86.92	3,752,958
2016-04-05	$104.03	$104.21	$102.95	$103.18	$86.74	4,367,504
2016-04-04	$103.89	$104.56	$103.68	$104.48	$87.83	3,991,809
2016-04-01	$103.36	$105.00	$102.91	$104.82	$88.12	6,269,205
2016-03-31	$104.00	$104.40	$103.60	$103.73	$87.20	3,955,997
2016-03-30	$102.99	$104.40	$102.75	$104.05	$87.47	4,487,950
2016-03-29	$101.74	$102.84	$101.01	$102.47	$86.14	3,801,101
2016-03-28	$101.32	$102.23	$101.14	$101.84	$85.61	3,580,661
2016-03-24	$100.69	$101.47	$100.00	$101.43	$85.27	3,035,776
2016-03-23	$101.67	$102.10	$100.55	$100.74	$84.69	4,228,216
2016-03-22	$101.17	$102.72	$100.95	$101.94	$85.70	4,052,860
2016-03-21	$101.16	$102.44	$101.15	$101.74	$85.53	3,572,846
2016-03-18	$101.26	$102.67	$100.96	$101.58	$85.39	7,215,840
2016-03-17	$101.08	$101.49	$100.04	$101.11	$85.00	4,515,842
2016-03-16	$101.18	$101.35	$100.30	$100.98	$84.89	3,846,748
2016-03-15	$100.23	$101.59	$100.15	$101.18	$85.06	3,129,751
2016-03-14	$100.33	$101.24	$99.83	$101.02	$84.92	3,054,420
2016-03-11	$100.00	$100.47	$99.60	$100.36	$84.37	3,585,310
2016-03-10	$100.82	$100.90	$98.61	$99.34	$83.51	4,876,612
2016-03-09	$99.42	$100.60	$99.11	$100.52	$84.50	5,153,545
2016-03-08	$98.00	$99.75	$98.00	$99.04	$83.26	4,337,855
2016-03-07	$98.54	$99.17	$98.12	$98.42	$82.74	4,531,078
2016-03-04	$99.36	$99.75	$98.66	$99.28	$83.46	3,709,432
2016-03-03	$98.40	$99.48	$98.10	$99.38	$83.54	3,655,987
2016-03-02	$98.19	$98.89	$97.89	$98.63	$82.91	3,372,071
2016-03-01	$98.16	$98.44	$97.58	$98.30	$82.64	3,483,166
2016-02-29	$97.33	$98.34	$97.14	$97.17	$81.69	4,838,295
2016-02-26	$98.58	$98.78	$96.39	$97.66	$82.10	6,130,255
2016-02-25	$97.36	$98.43	$97.10	$98.40	$82.72	4,619,738
2016-02-24	$96.29	$97.10	$94.93	$96.88	$81.44	6,380,854
2016-02-23	$97.37	$97.50	$95.89	$96.75	$81.33	4,486,912
2016-02-22	$98.04	$98.79	$97.00	$97.46	$81.93	4,200,403
2016-02-19	$96.40	$97.66	$96.06	$97.59	$82.04	4,349,729
2016-02-18	$97.50	$97.73	$96.38	$96.89	$81.45	4,093,305
2016-02-17	$97.40	$98.25	$96.97	$97.69	$82.12	5,626,648
2016-02-16	$96.94	$97.63	$96.34	$96.94	$81.49	5,943,216
2016-02-12	$94.67	$95.97	$94.03	$95.86	$80.59	4,701,680
2016-02-11	$91.83	$94.39	$91.48	$93.87	$78.91	8,835,593
2016-02-10	$91.20	$94.35	$91.06	$93.11	$78.27	7,470,865
2016-02-09	$87.02	$91.96	$86.50	$90.51	$76.09	11,876,524
2016-02-08	$92.22	$92.38	$89.24	$89.65	$75.37	9,663,182
2016-02-05	$94.55	$94.79	$92.56	$93.10	$78.27	6,352,950
2016-02-04	$95.05	$95.55	$93.91	$94.63	$79.55	4,686,768
2016-02-03	$95.57	$96.03	$93.86	$95.37	$80.17	5,070,111
2016-02-02	$96.15	$96.41	$94.73	$94.94	$79.81	4,437,568
2016-02-01	$95.89	$97.89	$95.56	$97.32	$81.81	3,915,243
2016-01-29	$94.21	$96.59	$93.21	$96.59	$81.20	6,244,578
2016-01-28	$95.27	$95.27	$93.08	$93.49	$78.59	4,074,078
2016-01-27	$94.13	$95.31	$93.48	$94.34	$79.31	3,904,543
2016-01-26	$94.13	$94.51	$93.42	$94.04	$79.06	4,528,863
2016-01-25	$95.56	$95.80	$93.99	$94.07	$79.08	5,734,859
2016-01-22	$95.80	$96.09	$94.38	$95.64	$80.40	4,376,854
2016-01-21	$94.55	$95.31	$93.51	$94.48	$79.43	4,845,781
2016-01-20	$93.36	$95.00	$92.35	$94.12	$79.12	7,106,678
2016-01-19	$94.87	$95.56	$94.34	$95.06	$79.55	6,258,368
2016-01-15	$93.51	$95.11	$92.95	$93.90	$78.58	7,556,504
2016-01-14	$94.11	$96.34	$94.11	$95.51	$79.93	4,986,074
2016-01-13	$95.84	$96.63	$93.95	$94.11	$78.76	6,270,911
2016-01-12	$95.64	$96.19	$94.69	$95.69	$80.08	5,333,572
2016-01-11	$93.83	$95.30	$93.59	$94.92	$79.44	6,243,788
2016-01-08	$94.59	$96.00	$93.28	$93.56	$78.30	5,634,387
2016-01-07	$94.50	$95.69	$93.92	$94.18	$78.82	6,308,311
2016-01-06	$95.53	$96.46	$95.07	$95.56	$79.97	5,901,433
2016-01-05	$96.39	$97.15	$95.90	$96.74	$80.96	5,414,773
2016-01-04	$96.17	$96.57	$95.37	$96.46	$80.73	5,910,967
2015-12-31	$98.62	$98.72	$97.75	$97.77	$81.82	3,442,390
2015-12-30	$99.36	$99.60	$98.71	$98.74	$82.63	2,500,709
2015-12-29	$98.90	$99.52	$98.51	$99.36	$83.15	2,819,635
2015-12-28	$98.41	$98.98	$98.13	$98.42	$82.37	2,710,845
2015-12-24	$98.45	$99.26	$98.31	$98.86	$82.73	1,792,989
2015-12-23	$98.61	$99.09	$98.07	$98.51	$82.44	3,796,139
2015-12-22	$96.83	$98.56	$96.32	$98.27	$82.24	6,232,575
2015-12-21	$95.27	$96.33	$95.05	$95.95	$80.30	3,689,553
2015-12-18	$94.10	$95.50	$93.53	$94.86	$79.39	9,113,708
2015-12-17	$97.22	$97.38	$94.71	$94.71	$79.26	6,977,605
2015-12-16	$94.15	$97.81	$93.46	$97.56	$81.65	10,373,701
2015-12-15	$94.97	$95.45	$92.49	$92.59	$77.49	8,631,928
2015-12-14	$93.42	$94.23	$92.37	$94.11	$78.76	5,827,189
2015-12-11	$94.26	$94.42	$92.54	$93.24	$78.03	6,095,915
2015-12-10	$94.91	$95.55	$94.42	$94.74	$79.29	3,513,450
2015-12-09	$94.98	$96.45	$94.11	$94.98	$79.49	5,400,099
2015-12-08	$95.86	$96.40	$94.91	$95.66	$80.06	4,644,975
2015-12-07	$95.80	$96.49	$95.49	$96.34	$80.63	5,330,373
2015-12-04	$93.28	$95.66	$93.19	$95.46	$79.89	5,170,792
2015-12-03	$94.62	$95.19	$92.64	$92.85	$77.70	6,013,707
2015-12-02	$94.95	$95.55	$94.40	$94.50	$79.09	5,505,382
2015-12-01	$94.67	$95.57	$94.13	$95.45	$79.88	6,695,570
2015-11-30	$94.56	$95.96	$94.00	$94.09	$78.74	5,720,429
2015-11-27	$94.19	$95.05	$94.01	$94.63	$79.19	2,687,998
2015-11-25	$92.52	$94.45	$92.48	$93.90	$78.58	5,013,949
2015-11-24	$91.19	$92.58	$90.83	$92.25	$77.20	4,474,362
2015-11-23	$91.94	$92.11	$90.10	$91.56	$76.62	5,967,430
2015-11-20	$93.12	$93.19	$91.79	$91.93	$76.93	6,924,179
2015-11-19	$95.20	$95.39	$92.13	$92.49	$77.40	6,398,974
2015-11-18	$93.85	$95.36	$93.81	$95.19	$79.66	4,932,002
2015-11-17	$93.75	$94.95	$93.22	$93.79	$78.49	4,705,833
2015-11-16	$91.87	$93.64	$91.82	$93.62	$78.35	5,355,623
2015-11-13	$92.55	$92.87	$91.47	$91.81	$76.83	7,508,170
2015-11-12	$94.21	$94.60	$92.76	$93.12	$77.93	8,111,196
2015-11-11	$98.00	$98.11	$94.64	$94.85	$79.38	7,996,741
2015-11-10	$97.91	$98.29	$97.58	$97.84	$81.88	4,399,336
2015-11-09	$98.27	$98.35	$96.99	$97.99	$82.01	4,012,645
2015-11-06	$99.16	$99.59	$98.28	$98.70	$82.60	4,164,898
2015-11-05	$99.80	$100.34	$98.89	$99.54	$83.30	4,104,893
2015-11-04	$100.42	$101.08	$98.36	$99.57	$83.33	7,584,773
2015-11-03	$99.65	$100.36	$99.22	$99.89	$83.60	4,303,260
2015-11-02	$99.45	$100.38	$98.20	$100.38	$84.01	7,290,117
2015-10-30	$99.59	$100.24	$96.40	$98.78	$82.67	23,729,860
2015-10-29	$104.32	$104.74	$103.56	$103.80	$86.87	6,794,760
2015-10-28	$105.12	$105.49	$102.52	$103.81	$86.88	6,465,627
2015-10-27	$103.22	$106.00	$103.05	$105.29	$88.12	6,893,474
2015-10-26	$103.99	$104.34	$103.03	$103.47	$86.59	4,986,447
2015-10-23	$104.97	$104.97	$102.58	$103.95	$86.99	5,838,820
2015-10-22	$104.02	$104.52	$103.29	$104.29	$87.28	6,172,227
2015-10-21	$103.97	$104.57	$102.89	$103.29	$86.44	3,683,057
2015-10-20	$103.33	$104.40	$103.16	$103.60	$86.70	4,620,189
2015-10-19	$102.88	$103.59	$102.50	$103.51	$86.33	3,129,903
2015-10-16	$103.00	$103.82	$102.29	$103.38	$86.23	3,844,003
2015-10-15	$100.99	$102.49	$100.25	$102.41	$85.42	3,729,449
2015-10-14	$102.20	$102.72	$100.02	$100.45	$83.78	4,185,843
2015-10-13	$102.82	$103.78	$101.80	$102.05	$85.12	4,123,700
2015-10-12	$102.20	$103.52	$102.02	$103.07	$85.97	3,443,263
2015-10-09	$102.01	$102.52	$101.52	$102.00	$85.07	4,410,312
2015-10-08	$101.01	$102.50	$100.50	$102.17	$85.22	5,139,959
2015-10-07	$100.57	$101.37	$99.98	$101.01	$84.25	4,416,450
2015-10-06	$102.10	$102.15	$99.64	$99.82	$83.26	4,985,491
2015-10-05	$99.86	$102.25	$99.76	$101.97	$85.05	6,942,351
2015-10-02	$95.58	$99.00	$95.52	$98.96	$82.54	5,548,937
2015-10-01	$96.49	$97.10	$95.03	$96.91	$80.83	6,384,742
2015-09-30	$96.33	$96.89	$95.58	$96.48	$80.47	5,732,568
2015-09-29	$96.35	$97.32	$94.54	$95.12	$79.34	6,944,195
2015-09-28	$98.30	$98.45	$96.02	$96.35	$80.36	5,789,650
2015-09-25	$99.79	$99.86	$98.23	$98.61	$82.25	4,938,276
2015-09-24	$99.50	$100.49	$98.60	$99.17	$82.71	4,894,797
2015-09-23	$100.13	$100.88	$99.46	$100.63	$83.93	4,033,606
2015-09-22	$99.69	$100.25	$99.17	$100.03	$83.43	3,546,661
2015-09-21	$99.77	$101.09	$99.50	$100.91	$84.17	3,888,461
2015-09-18	$99.71	$100.92	$98.82	$99.03	$82.60	8,916,778
2015-09-17	$101.58	$102.63	$100.37	$101.34	$84.52	4,437,482
2015-09-16	$101.57	$101.99	$100.75	$101.54	$84.69	3,471,133
2015-09-15	$100.80	$102.09	$100.11	$101.60	$84.74	3,545,904
2015-09-14	$101.54	$101.69	$100.02	$100.16	$83.54	3,614,116
2015-09-11	$100.57	$101.54	$100.21	$101.52	$84.67	3,380,784
2015-09-10	$99.98	$101.70	$99.58	$100.80	$84.07	4,150,627
2015-09-09	$103.14	$103.59	$100.01	$100.23	$83.60	3,886,699
2015-09-08	$101.97	$102.19	$100.67	$102.14	$85.19	4,641,759

CVS Health Corp (CVS) News Headlines

UnitedHealth's unit reduces prescription reauthorization requirements by up to 25%

None

reuters.com March 19, 2025

UnitedHealth Will Reimburse Pharmacies More for Brand-Name Drugs

None

bloomberg.com March 20, 2025

The Mexican Drugstore Mascot Opening Doors to the US

None

bloomberg.com March 26, 2025

Recent CVS Health Corp (CVS) News

US Boosts Medicare Plan Payments to Insurers by Over $25 Billion

None

bloomberg.com

Published: April 7, 2025

FTC eyes resuming insulin lawsuit against drug middlemen

None

reuters.com

Published: April 4, 2025

FTC puts hold on insulin lawsuit against drug middlemen

None

reuters.com

Published: April 2, 2025

Trump healthcare price transparency order may not bring intended relief to patients

None

reuters.com

Published: March 27, 2025

Similar Companies to CVS Health Corp (CVS) in the Healthcare Plans Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CVS Health Corp	CVS	Healthcare Plans	Healthcare	290,205
Unitedhealth Group Inc	UNH	Healthcare Plans	Healthcare	265,000
Anthem Inc	ANTM	Healthcare Plans	Healthcare	55,000
Cigna Corp	CI	Healthcare Plans	Healthcare	50,400
Humana Inc	HUM	Healthcare Plans	Healthcare	47,000
Centene Corp	CNC	Healthcare Plans	Healthcare	39,000
Molina Healthcare Inc	MOH	Healthcare Plans	Healthcare	15,000
Oscar Health Inc - Class A	OSCR	Healthcare Plans	Healthcare	7,000
Magellan Health Inc	MGLN	Healthcare Plans	Healthcare	5,100
Triple-S Management Corp	GTS	Healthcare Plans	Healthcare	4,100

CVS Health Corp (CVS) Exchange: NYSE

$65.32 ($-0.60) -0.91%

CVS Health Corp - Daily Information

About CVS Health Corp (CVS)

Invest in CVS Health Corp (CVS)

Built to help smart investors invest smarter.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for CVS Health Corp (CVS)

CVS Health Corp (CVS) News Headlines

Recent CVS Health Corp (CVS) News

US Boosts Medicare Plan Payments to Insurers by Over $25 Billion

FTC eyes resuming insulin lawsuit against drug middlemen

FTC puts hold on insulin lawsuit against drug middlemen

Trump healthcare price transparency order may not bring intended relief to patients

Similar Companies to CVS Health Corp (CVS) in the Healthcare Plans Industry