Dominion Energy Inc (D) Stock

Data as of May 7, 2024

$50.45 ($-0.52) -1.02%

Dominion Energy Inc - Daily Information

Click for more stock information on Dominion Energy Inc.

Daily Information	Data
Date	May 7, 2024
Open	$51.00
Previous Close	$50.45
High	$51.22
Low	$50.20
Adjusted Open	$51.00
Previous Adjusted Close	$50.45
Adjusted High	$51.22
Adjusted Low	$50.20

About Dominion Energy Inc (D)

Dominion Energy Inc (D) is a holding company engaged in producing and transporting energy. It is a provider of electricity, natural gas and related services to residential, commercial, industrial and governmental customers. Since its inception in 1983, Dominion Energy Inc (D) has grown significantly and has become one of the largest producers and transporters of energy in the United States. Through its subsidiaries, it currently serves approximately 6.6 million customers in 19 states providing an extensive portfolio of energy-related products and services, such as electricity and natural gas, renewable and alternative energy, propane gas and related equipment and services, and regulated utility services.

Invest in Dominion Energy Inc (D)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Dominion Energy Inc (D)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$51.00	$51.22	$50.20	$50.45	$50.45	3,477,143
2024-04-25	$51.02	$51.22	$50.35	$50.97	$50.97	4,517,591
2024-04-24	$50.01	$51.36	$49.62	$51.23	$51.23	3,538,470
2024-04-23	$50.36	$51.11	$50.24	$50.67	$50.67	4,636,464
2024-04-22	$49.66	$50.67	$49.43	$50.63	$50.63	4,257,294
2024-04-19	$48.81	$49.98	$48.68	$49.84	$49.84	4,112,500
2024-04-18	$48.61	$48.81	$48.17	$48.57	$48.57	2,822,732
2024-04-17	$47.33	$48.43	$47.15	$48.32	$48.32	3,124,846
2024-04-16	$47.85	$47.85	$46.62	$46.86	$46.86	3,467,500
2024-04-15	$49.10	$49.54	$47.91	$47.92	$47.92	4,414,100
2024-04-12	$49.25	$49.45	$48.39	$48.91	$48.91	5,523,843
2024-04-11	$49.14	$49.20	$48.39	$49.02	$49.02	3,753,124
2024-04-10	$48.35	$48.97	$47.69	$48.80	$48.80	4,737,099
2024-04-09	$48.98	$49.59	$48.73	$49.55	$49.55	3,989,451
2024-04-08	$48.61	$49.12	$48.41	$48.78	$48.78	2,641,977
2024-04-05	$48.46	$48.79	$47.96	$48.57	$48.57	3,815,867
2024-04-04	$49.19	$49.25	$48.16	$48.65	$48.65	5,278,161
2024-04-03	$48.81	$49.17	$48.41	$48.63	$48.63	3,543,094
2024-04-02	$49.00	$49.35	$48.48	$48.72	$48.72	3,759,250
2024-04-01	$49.11	$49.24	$48.37	$49.16	$49.16	4,125,304
2024-03-28	$48.65	$49.35	$48.44	$49.19	$49.19	5,401,398
2024-03-27	$46.83	$48.55	$46.64	$48.52	$48.52	6,547,082
2024-03-26	$48.10	$48.27	$46.56	$46.68	$46.68	8,490,470
2024-03-25	$48.28	$48.38	$47.88	$48.25	$48.25	3,960,721
2024-03-22	$48.74	$48.76	$48.16	$48.32	$48.32	3,857,287
2024-03-21	$48.25	$49.07	$48.02	$48.50	$48.50	5,090,573
2024-03-20	$48.45	$48.58	$47.77	$48.16	$48.16	4,506,611
2024-03-19	$48.60	$48.91	$48.34	$48.51	$48.51	8,266,786
2024-03-18	$47.95	$48.80	$47.70	$48.51	$48.51	8,115,566
2024-03-15	$47.50	$48.34	$47.42	$47.84	$47.84	11,847,841
2024-03-14	$47.93	$48.08	$47.23	$47.61	$47.61	7,029,983
2024-03-13	$47.23	$48.20	$47.23	$48.07	$48.07	7,598,566
2024-03-12	$47.50	$48.02	$46.92	$46.98	$46.98	4,941,787
2024-03-11	$47.79	$48.17	$47.47	$47.64	$47.64	4,640,683
2024-03-08	$47.99	$48.38	$47.60	$48.00	$48.00	4,393,413
2024-03-07	$47.86	$49.21	$47.85	$47.99	$47.99	9,605,709
2024-03-06	$46.81	$47.46	$46.43	$47.10	$47.10	8,225,434
2024-03-05	$46.99	$47.81	$45.99	$46.10	$46.10	7,625,001
2024-03-04	$44.59	$46.97	$44.49	$46.70	$46.70	9,867,856
2024-03-01	$46.85	$47.00	$44.17	$44.79	$44.79	13,834,334
2024-02-29	$48.00	$48.22	$47.44	$47.83	$47.83	9,703,580
2024-02-28	$47.75	$48.40	$47.62	$48.35	$47.68	7,247,556
2024-02-27	$46.92	$47.81	$46.66	$47.79	$47.13	6,555,523
2024-02-26	$47.45	$47.50	$46.16	$46.56	$45.92	7,000,063
2024-02-23	$45.75	$48.04	$45.75	$47.86	$47.20	11,571,006
2024-02-22	$45.62	$46.96	$44.87	$45.60	$44.97	7,675,451
2024-02-21	$45.67	$46.32	$45.33	$46.29	$45.65	4,779,361
2024-02-20	$45.84	$46.37	$45.31	$45.35	$44.73	4,807,996
2024-02-16	$45.27	$45.88	$44.96	$45.86	$45.23	6,185,224
2024-02-15	$45.04	$45.86	$44.92	$45.49	$44.86	4,361,903
2024-02-14	$44.48	$44.96	$44.16	$44.86	$44.24	3,570,278
2024-02-13	$44.90	$45.15	$43.53	$44.36	$43.75	4,106,701
2024-02-12	$44.72	$45.41	$44.57	$45.22	$44.60	3,600,908
2024-02-09	$44.02	$44.72	$43.91	$44.70	$44.08	3,145,040
2024-02-08	$44.30	$44.46	$43.67	$44.18	$43.57	4,033,964
2024-02-07	$45.43	$45.43	$44.34	$44.49	$43.88	4,481,061
2024-02-06	$44.51	$45.27	$44.34	$45.09	$44.47	4,070,741
2024-02-05	$45.06	$45.27	$44.64	$44.69	$44.07	3,683,717
2024-02-02	$46.20	$46.47	$45.16	$45.64	$45.01	3,649,976
2024-02-01	$45.59	$46.72	$45.40	$46.68	$46.04	4,581,888
2024-01-31	$46.05	$46.35	$45.48	$45.72	$45.09	6,600,744
2024-01-30	$45.42	$46.05	$45.10	$45.74	$45.11	4,144,732
2024-01-29	$45.46	$45.83	$45.02	$45.43	$44.80	3,338,796
2024-01-26	$45.30	$45.75	$45.24	$45.56	$44.93	4,511,767
2024-01-25	$44.72	$45.22	$44.43	$45.19	$44.57	3,985,818
2024-01-24	$45.12	$45.27	$44.04	$44.15	$43.54	5,682,724
2024-01-23	$45.17	$45.31	$44.55	$44.80	$44.18	5,496,652
2024-01-22	$45.41	$45.85	$45.02	$45.07	$44.45	4,413,997
2024-01-19	$45.56	$45.57	$44.93	$45.32	$44.70	4,233,301
2024-01-18	$45.91	$46.05	$44.93	$45.48	$44.85	5,408,291
2024-01-17	$46.35	$47.04	$45.58	$46.17	$45.53	4,891,503
2024-01-16	$47.10	$47.32	$46.50	$46.76	$46.12	6,915,277
2024-01-12	$47.52	$47.87	$47.00	$47.33	$46.68	4,734,393
2024-01-11	$47.80	$47.91	$46.75	$47.11	$46.46	4,629,474
2024-01-10	$48.25	$48.31	$47.88	$47.93	$47.27	3,223,967
2024-01-09	$48.54	$48.82	$48.17	$48.28	$47.62	4,618,704
2024-01-08	$48.94	$49.37	$48.63	$49.01	$48.34	4,093,227
2024-01-05	$48.07	$49.08	$47.75	$49.04	$48.37	3,738,462
2024-01-04	$48.53	$48.54	$48.05	$48.20	$47.54	3,525,006
2024-01-03	$48.30	$48.62	$47.63	$48.43	$47.76	4,674,427
2024-01-02	$46.83	$49.07	$46.76	$48.51	$47.84	4,915,900
2023-12-29	$46.74	$47.10	$46.63	$47.00	$46.35	3,644,371
2023-12-28	$46.38	$47.22	$46.18	$47.06	$46.41	3,463,872
2023-12-27	$46.95	$47.03	$46.30	$46.51	$45.87	4,231,047
2023-12-26	$46.79	$47.26	$46.63	$47.05	$46.40	3,369,234
2023-12-22	$47.07	$47.77	$46.76	$46.80	$46.16	4,624,485
2023-12-21	$47.31	$47.40	$46.34	$46.75	$46.11	4,829,205
2023-12-20	$48.14	$48.27	$47.16	$47.18	$46.53	7,004,943
2023-12-19	$48.28	$48.63	$47.95	$48.01	$47.35	5,132,924
2023-12-18	$48.72	$48.97	$48.09	$48.18	$47.52	7,526,314
2023-12-15	$48.79	$49.38	$48.06	$48.48	$47.81	8,031,028
2023-12-14	$50.04	$50.70	$48.98	$49.16	$48.48	6,679,610
2023-12-13	$47.56	$49.55	$47.16	$49.47	$48.79	5,542,989
2023-12-12	$47.68	$47.68	$47.06	$47.65	$46.99	6,744,664
2023-12-11	$47.31	$47.82	$47.16	$47.65	$46.99	6,805,238
2023-12-08	$47.37	$47.60	$47.18	$47.49	$46.84	6,508,835
2023-12-07	$47.49	$47.58	$46.96	$47.24	$46.59	5,640,980
2023-12-06	$46.60	$47.59	$46.51	$47.26	$46.61	7,725,509
2023-12-05	$46.21	$46.48	$45.35	$46.32	$45.68	7,371,357
2023-12-04	$46.09	$46.66	$45.70	$46.13	$45.50	6,342,845
2023-12-01	$45.44	$46.73	$45.37	$46.67	$46.03	5,664,610
2023-11-30	$46.08	$46.25	$45.21	$45.34	$44.72	8,814,261
2023-11-29	$46.91	$47.32	$46.61	$46.73	$45.42	4,859,790
2023-11-28	$46.83	$47.41	$46.63	$47.00	$45.68	3,582,155
2023-11-27	$46.85	$47.11	$46.43	$46.91	$45.59	4,418,596
2023-11-24	$46.65	$47.13	$46.35	$46.96	$45.64	1,650,334
2023-11-22	$46.60	$46.72	$45.86	$46.65	$45.34	2,685,212
2023-11-21	$46.52	$46.70	$46.10	$46.42	$45.12	4,005,460
2023-11-20	$46.55	$46.83	$45.88	$46.41	$45.11	4,473,437
2023-11-17	$47.31	$47.35	$46.40	$46.76	$45.45	5,251,102
2023-11-16	$47.49	$47.83	$46.66	$46.87	$45.55	6,723,019
2023-11-15	$46.43	$47.69	$46.15	$47.23	$45.90	7,506,645
2023-11-14	$45.64	$46.66	$45.57	$46.49	$45.18	6,285,517
2023-11-13	$44.95	$44.99	$44.25	$44.53	$43.28	4,714,984
2023-11-10	$45.21	$45.39	$44.51	$44.96	$43.70	3,995,061
2023-11-09	$45.94	$46.28	$44.60	$44.87	$43.61	6,288,875
2023-11-08	$45.33	$46.01	$45.00	$45.94	$44.65	12,275,498
2023-11-07	$45.57	$46.00	$45.28	$45.58	$44.30	9,494,676
2023-11-06	$44.01	$45.80	$43.95	$45.59	$44.31	13,464,602
2023-11-03	$42.59	$44.04	$41.16	$43.61	$42.39	14,830,616
2023-11-02	$40.58	$41.25	$40.44	$41.08	$39.93	8,291,749
2023-11-01	$40.31	$40.53	$39.44	$40.22	$39.09	5,950,439
2023-10-31	$40.14	$40.36	$39.54	$40.32	$39.19	8,995,968
2023-10-30	$40.23	$40.67	$39.70	$40.00	$38.88	5,346,980
2023-10-27	$40.76	$40.84	$40.00	$40.08	$40.08	4,602,918
2023-10-26	$40.46	$41.36	$40.46	$40.97	$40.97	6,855,930
2023-10-25	$40.11	$40.63	$39.60	$40.54	$40.54	6,750,457
2023-10-24	$40.00	$40.50	$39.70	$40.35	$40.35	7,758,941
2023-10-23	$39.43	$40.19	$39.18	$39.53	$39.53	6,404,042
2023-10-20	$40.60	$41.03	$40.01	$40.02	$40.02	5,447,515
2023-10-19	$40.50	$41.31	$40.19	$40.64	$40.64	6,497,128
2023-10-18	$41.78	$41.98	$40.66	$40.76	$40.76	7,986,639
2023-10-17	$41.83	$42.63	$41.56	$41.91	$41.91	4,615,312
2023-10-16	$41.97	$42.36	$40.98	$42.22	$42.22	6,253,414
2023-10-13	$41.70	$42.43	$41.60	$41.88	$41.88	5,534,887
2023-10-12	$42.68	$42.82	$41.35	$41.55	$41.55	4,853,733
2023-10-11	$42.86	$43.07	$42.28	$42.96	$42.96	3,227,520
2023-10-10	$42.31	$42.85	$41.97	$42.59	$42.59	6,391,654
2023-10-09	$41.53	$42.19	$41.27	$42.18	$42.18	5,562,890
2023-10-06	$40.52	$41.88	$39.25	$41.70	$41.70	7,236,570
2023-10-05	$41.81	$41.85	$40.28	$40.98	$40.98	8,615,938
2023-10-04	$42.51	$42.89	$41.74	$41.97	$41.97	6,008,528
2023-10-03	$41.74	$42.75	$41.20	$42.47	$42.47	10,466,416
2023-10-02	$44.50	$44.55	$41.88	$42.31	$42.31	8,689,663
2023-09-29	$44.59	$45.19	$44.21	$44.67	$44.67	5,903,916
2023-09-28	$45.77	$45.87	$44.08	$44.14	$44.14	5,110,522
2023-09-27	$46.00	$46.04	$44.87	$45.46	$45.46	7,536,674
2023-09-26	$47.88	$48.00	$46.02	$46.06	$46.06	6,859,203
2023-09-25	$47.49	$47.94	$46.86	$47.91	$47.91	5,519,702
2023-09-22	$47.25	$47.81	$47.25	$47.75	$47.75	5,634,825
2023-09-21	$47.76	$47.92	$47.04	$47.39	$47.39	4,219,676
2023-09-20	$48.15	$48.94	$47.74	$47.97	$47.97	4,795,376
2023-09-19	$48.60	$48.70	$47.82	$47.85	$47.85	4,185,438
2023-09-18	$48.57	$48.90	$48.10	$48.63	$48.63	4,071,974
2023-09-15	$48.34	$48.95	$48.24	$48.47	$48.47	7,657,535
2023-09-14	$48.25	$48.53	$47.94	$48.51	$48.51	5,719,801
2023-09-13	$47.40	$48.04	$47.14	$47.75	$47.75	4,611,555
2023-09-12	$47.47	$47.71	$46.99	$47.57	$47.57	3,871,819
2023-09-11	$46.82	$47.38	$46.74	$47.30	$47.30	6,339,550
2023-09-08	$46.08	$47.15	$45.77	$47.12	$47.12	6,541,103
2023-09-07	$46.28	$46.64	$45.79	$46.03	$46.03	7,001,680
2023-09-06	$46.63	$46.76	$45.84	$45.95	$45.95	10,714,871
2023-09-05	$47.84	$47.92	$46.41	$46.79	$46.79	5,914,483
2023-09-01	$48.81	$49.14	$47.50	$47.88	$47.88	4,059,359
2023-08-31	$49.18	$49.57	$48.53	$48.54	$48.54	5,234,542
2023-08-30	$49.50	$49.69	$49.05	$49.50	$48.83	3,141,558
2023-08-29	$49.13	$49.60	$48.83	$49.56	$48.89	3,571,702
2023-08-28	$48.71	$49.01	$48.37	$48.93	$48.27	4,312,829
2023-08-25	$48.17	$48.85	$48.01	$48.52	$48.52	3,342,688
2023-08-24	$47.64	$48.63	$47.60	$48.07	$48.07	3,680,413
2023-08-23	$47.90	$48.09	$47.41	$47.80	$47.80	2,660,704
2023-08-22	$48.04	$48.12	$47.63	$47.80	$47.80	2,560,860
2023-08-21	$48.17	$48.26	$47.50	$48.12	$48.12	3,412,154
2023-08-18	$48.00	$48.61	$47.97	$48.43	$48.43	6,942,697
2023-08-17	$47.94	$48.84	$47.84	$48.09	$48.09	2,842,172
2023-08-16	$47.96	$48.41	$47.85	$48.08	$48.08	3,269,414
2023-08-15	$48.53	$48.54	$47.74	$47.80	$47.80	4,092,300
2023-08-14	$49.59	$49.65	$48.48	$48.99	$48.99	3,670,730
2023-08-11	$50.00	$50.31	$49.49	$49.59	$49.59	5,298,435
2023-08-10	$49.90	$50.28	$49.53	$49.88	$49.88	3,672,426
2023-08-09	$49.17	$50.20	$49.04	$49.69	$49.69	4,198,344
2023-08-08	$49.16	$49.28	$48.32	$49.27	$49.27	6,304,113
2023-08-07	$49.29	$49.70	$48.97	$49.14	$49.14	4,680,556
2023-08-04	$50.85	$51.07	$48.63	$49.21	$49.21	6,668,669
2023-08-03	$52.10	$52.24	$50.63	$50.74	$50.74	4,777,862
2023-08-02	$52.25	$52.86	$52.08	$52.34	$52.34	3,649,825
2023-08-01	$53.48	$53.67	$52.28	$52.30	$52.30	3,923,382
2023-07-31	$54.04	$54.23	$53.33	$53.55	$53.55	3,620,528
2023-07-28	$53.93	$54.13	$53.25	$53.50	$53.50	2,930,449
2023-07-27	$54.04	$54.30	$53.17	$53.36	$53.36	2,946,513
2023-07-26	$54.02	$54.74	$53.75	$54.45	$54.45	2,149,924
2023-07-25	$54.10	$54.33	$53.80	$54.12	$54.12	2,464,058
2023-07-24	$53.90	$54.25	$53.66	$53.89	$53.89	2,296,576
2023-07-21	$53.28	$54.11	$53.09	$53.78	$53.78	2,940,543
2023-07-20	$52.15	$53.17	$51.60	$53.11	$53.11	2,871,859
2023-07-19	$51.25	$52.42	$51.05	$51.97	$51.97	3,028,884
2023-07-18	$51.36	$51.95	$50.44	$51.05	$51.05	3,464,096
2023-07-17	$52.63	$52.64	$51.29	$51.31	$51.31	2,774,887
2023-07-14	$52.86	$53.15	$52.47	$52.64	$52.64	3,443,216
2023-07-13	$52.70	$53.16	$52.59	$53.04	$53.04	3,921,625
2023-07-12	$52.30	$52.99	$52.06	$52.69	$52.69	2,660,580
2023-07-11	$51.64	$52.02	$50.88	$51.99	$51.99	3,227,206
2023-07-10	$52.07	$52.14	$51.29	$51.58	$51.58	3,321,853
2023-07-07	$51.89	$52.80	$51.79	$52.24	$52.24	3,214,469
2023-07-06	$52.52	$52.79	$51.85	$52.35	$52.35	3,410,082
2023-07-05	$52.26	$53.55	$52.05	$53.09	$53.09	4,475,609
2023-07-03	$51.56	$52.62	$51.42	$52.61	$52.61	1,703,791
2023-06-30	$51.18	$52.21	$51.07	$51.79	$51.79	6,055,913
2023-06-29	$51.21	$52.07	$50.96	$51.82	$51.82	2,677,257
2023-06-28	$52.54	$52.63	$51.45	$51.66	$51.66	3,966,251
2023-06-27	$52.84	$53.00	$52.41	$52.51	$52.51	3,675,639
2023-06-26	$51.91	$52.81	$51.61	$52.79	$52.79	3,592,558
2023-06-23	$53.25	$53.25	$51.66	$51.82	$51.82	6,304,775
2023-06-22	$53.54	$53.61	$52.82	$53.00	$53.00	3,628,922
2023-06-21	$53.00	$53.46	$52.19	$53.29	$53.29	3,324,510
2023-06-20	$53.33	$53.89	$52.79	$53.17	$53.17	4,952,658
2023-06-16	$53.18	$54.05	$53.06	$53.33	$53.33	9,868,229
2023-06-15	$52.88	$53.07	$52.45	$52.87	$52.87	3,833,232
2023-06-14	$52.69	$53.36	$52.39	$52.56	$52.56	3,308,663
2023-06-13	$52.17	$52.74	$51.90	$52.38	$52.38	3,428,133
2023-06-12	$53.11	$53.14	$52.28	$52.50	$52.50	3,971,405
2023-06-09	$53.38	$53.66	$53.03	$53.09	$53.09	3,968,836
2023-06-08	$52.96	$53.37	$52.17	$53.29	$53.29	5,877,744
2023-06-07	$51.92	$53.37	$51.10	$53.05	$53.05	7,075,954
2023-06-06	$50.83	$51.68	$50.54	$51.62	$51.62	5,817,440
2023-06-05	$50.42	$51.19	$50.16	$50.50	$50.50	4,071,702
2023-06-02	$48.87	$49.96	$48.67	$49.86	$49.86	4,539,410
2023-06-01	$49.57	$49.76	$48.48	$49.02	$49.02	4,421,763
2023-05-31	$49.78	$50.53	$49.39	$50.28	$49.60	4,790,651
2023-05-30	$49.95	$50.20	$49.48	$49.74	$49.07	4,130,691
2023-05-26	$50.29	$50.40	$49.56	$49.86	$49.19	3,753,505
2023-05-25	$51.18	$51.18	$49.76	$50.43	$49.75	4,344,553
2023-05-24	$52.29	$52.64	$51.30	$51.31	$50.62	3,049,666
2023-05-23	$52.00	$52.93	$51.95	$52.29	$51.59	3,087,366
2023-05-22	$52.28	$52.46	$51.69	$52.16	$51.46	3,781,579
2023-05-19	$53.02	$53.26	$52.11	$52.12	$51.42	4,236,963
2023-05-18	$52.85	$52.90	$52.01	$52.68	$51.97	4,886,840
2023-05-17	$52.95	$53.55	$52.88	$53.22	$52.51	4,057,931
2023-05-16	$54.76	$54.76	$52.83	$52.84	$52.13	3,266,909
2023-05-15	$55.41	$55.41	$54.33	$54.77	$54.03	2,941,460
2023-05-12	$55.82	$56.06	$54.91	$55.19	$54.45	2,475,242
2023-05-11	$56.39	$56.43	$55.13	$55.46	$54.71	3,379,705
2023-05-10	$56.93	$57.02	$55.87	$56.35	$55.59	3,730,181
2023-05-09	$56.45	$56.96	$55.82	$56.50	$55.74	3,449,133
2023-05-08	$56.53	$57.27	$56.14	$56.50	$55.74	3,764,846
2023-05-05	$56.43	$57.20	$55.37	$56.49	$55.73	4,139,720
2023-05-04	$56.08	$56.82	$55.51	$56.57	$55.81	3,673,715
2023-05-03	$55.95	$56.75	$55.63	$55.76	$55.01	3,482,852
2023-05-02	$57.10	$57.22	$55.14	$55.53	$54.78	4,039,867
2023-05-01	$56.96	$57.65	$56.81	$57.12	$56.35	3,699,272
2023-04-28	$57.37	$57.90	$56.84	$57.14	$56.37	3,129,044
2023-04-27	$56.07	$57.41	$56.04	$57.35	$56.58	2,832,423
2023-04-26	$56.90	$57.18	$56.07	$56.12	$55.37	3,064,333
2023-04-25	$57.71	$57.87	$57.16	$57.31	$56.54	3,014,543
2023-04-24	$57.80	$57.88	$56.93	$57.52	$56.75	4,724,700
2023-04-21	$57.68	$57.89	$56.96	$57.71	$57.71	3,223,950
2023-04-20	$57.48	$57.62	$56.28	$57.21	$57.21	6,056,322
2023-04-19	$57.36	$57.80	$57.00	$57.43	$57.43	4,554,365
2023-04-18	$58.64	$58.64	$57.25	$57.36	$57.36	4,119,292
2023-04-17	$58.19	$58.69	$57.83	$58.68	$58.68	3,736,835
2023-04-14	$58.12	$58.15	$57.61	$57.93	$57.93	2,640,896
2023-04-13	$57.68	$58.56	$57.09	$58.36	$58.36	2,897,044
2023-04-12	$58.20	$58.56	$57.63	$57.89	$57.89	2,112,148
2023-04-11	$58.00	$58.34	$57.75	$58.08	$58.08	2,299,598
2023-04-10	$57.51	$58.07	$57.12	$57.96	$57.96	2,741,442
2023-04-06	$57.81	$58.14	$57.22	$58.06	$58.06	3,198,024
2023-04-05	$56.65	$57.80	$56.45	$57.41	$57.41	3,979,045
2023-04-04	$55.76	$56.42	$55.36	$56.31	$56.31	2,980,895
2023-04-03	$56.00	$56.10	$55.05	$55.57	$55.57	2,973,263
2023-03-31	$55.72	$55.94	$55.32	$55.91	$55.91	3,466,704
2023-03-30	$55.91	$56.09	$55.46	$55.69	$55.69	2,824,416
2023-03-29	$55.00	$55.64	$55.00	$55.58	$55.58	3,121,818
2023-03-28	$53.96	$55.07	$53.77	$54.72	$54.72	2,750,864
2023-03-27	$54.17	$54.57	$53.96	$54.13	$54.13	3,958,461
2023-03-24	$52.31	$53.84	$52.19	$53.83	$53.83	3,059,641
2023-03-23	$53.03	$53.58	$52.03	$52.22	$52.22	4,159,172
2023-03-22	$53.88	$54.46	$53.21	$53.21	$53.21	3,737,470
2023-03-21	$55.52	$55.64	$53.37	$54.09	$54.09	5,097,810
2023-03-20	$55.24	$55.90	$55.03	$55.62	$55.62	4,195,271
2023-03-17	$55.82	$55.94	$54.95	$55.40	$55.40	9,392,086
2023-03-16	$55.84	$56.62	$55.42	$55.88	$55.88	4,467,822
2023-03-15	$54.71	$56.20	$54.20	$55.91	$55.91	5,175,456
2023-03-14	$54.78	$55.22	$53.97	$54.71	$54.71	3,980,040
2023-03-13	$53.02	$55.48	$52.92	$54.20	$54.20	5,463,647
2023-03-10	$54.40	$54.55	$53.02	$53.21	$53.21	4,088,926
2023-03-09	$54.94	$55.47	$54.18	$54.27	$54.27	4,231,449
2023-03-08	$54.58	$55.16	$54.38	$54.96	$54.96	3,424,083
2023-03-07	$55.92	$56.08	$54.39	$54.66	$54.66	4,626,050
2023-03-06	$55.86	$56.19	$55.70	$55.97	$55.97	4,681,207
2023-03-03	$55.12	$55.96	$54.76	$55.94	$55.94	5,971,143
2023-03-02	$53.97	$55.01	$53.74	$54.99	$54.99	5,276,440
2023-03-01	$55.34	$56.00	$54.37	$54.74	$54.08	7,611,300
2023-02-28	$56.05	$56.38	$55.33	$55.62	$54.95	6,158,067
2023-02-27	$57.00	$57.35	$56.13	$56.33	$55.65	6,682,503
2023-02-24	$57.03	$57.19	$56.24	$57.00	$56.32	4,915,793
2023-02-23	$57.67	$57.90	$57.06	$57.29	$56.60	4,171,409
2023-02-22	$58.09	$58.25	$57.46	$57.71	$57.02	3,605,791
2023-02-21	$58.43	$58.70	$57.84	$58.10	$57.40	3,668,253
2023-02-17	$58.15	$58.93	$57.62	$58.70	$58.00	3,907,151
2023-02-16	$57.85	$58.24	$56.96	$58.10	$57.40	5,425,333
2023-02-15	$57.83	$58.43	$57.72	$58.25	$57.55	4,260,888
2023-02-14	$58.35	$58.47	$57.52	$58.06	$57.36	5,495,183
2023-02-13	$59.16	$59.32	$58.49	$58.64	$57.94	5,977,846
2023-02-10	$58.07	$59.77	$57.81	$59.54	$58.83	5,022,820
2023-02-09	$59.80	$60.11	$57.71	$57.73	$57.04	7,762,278
2023-02-08	$59.83	$60.58	$58.31	$59.57	$58.86	9,473,619
2023-02-07	$61.32	$61.82	$60.82	$61.60	$60.86	4,446,235
2023-02-06	$60.17	$61.84	$60.00	$61.74	$61.00	4,223,640
2023-02-03	$61.77	$61.80	$59.09	$60.25	$59.53	7,882,507
2023-02-02	$63.31	$63.54	$61.94	$62.00	$61.26	6,472,752
2023-02-01	$63.15	$63.53	$62.24	$63.10	$62.34	5,232,897
2023-01-31	$63.06	$63.68	$62.38	$63.64	$62.88	8,194,015
2023-01-30	$62.29	$63.19	$62.21	$62.69	$61.94	3,799,803
2023-01-27	$62.41	$62.97	$62.30	$62.45	$61.70	2,375,494
2023-01-26	$62.18	$62.77	$62.03	$62.58	$61.83	2,717,986
2023-01-25	$62.21	$62.50	$61.78	$62.32	$61.57	3,118,053
2023-01-24	$63.11	$63.59	$62.24	$62.48	$61.73	4,898,190
2023-01-23	$62.28	$63.54	$62.10	$62.97	$62.21	4,109,628
2023-01-20	$61.96	$62.44	$61.50	$62.42	$61.67	4,146,650
2023-01-19	$61.83	$62.41	$61.34	$62.01	$61.27	3,747,960
2023-01-18	$62.55	$62.83	$61.60	$61.81	$61.07	4,663,946
2023-01-17	$62.82	$63.19	$62.21	$62.52	$61.77	5,112,825
2023-01-13	$62.57	$63.07	$62.12	$62.92	$62.17	3,581,618
2023-01-12	$62.58	$63.58	$62.24	$62.91	$62.16	3,715,169
2023-01-11	$61.93	$62.53	$61.71	$62.38	$61.63	5,578,927
2023-01-10	$61.44	$61.96	$61.21	$61.83	$61.09	6,264,589
2023-01-09	$61.54	$62.49	$61.45	$61.59	$60.85	6,622,237
2023-01-06	$62.09	$62.35	$61.23	$61.87	$61.13	7,520,076
2023-01-05	$62.72	$63.00	$61.34	$61.46	$60.72	5,700,662
2023-01-04	$63.00	$63.94	$62.89	$63.21	$62.45	7,016,700
2023-01-03	$61.32	$63.10	$61.15	$62.97	$62.21	6,226,199
2022-12-30	$61.74	$61.88	$60.48	$61.32	$60.58	3,553,564
2022-12-29	$61.78	$62.12	$61.41	$61.64	$61.64	3,120,908
2022-12-28	$61.97	$62.23	$61.32	$61.46	$61.46	2,861,782
2022-12-27	$60.79	$61.92	$60.53	$61.78	$61.78	2,955,947
2022-12-23	$60.33	$60.79	$60.05	$60.79	$60.79	2,855,337
2022-12-22	$59.90	$60.51	$59.28	$60.49	$60.49	4,147,462
2022-12-21	$59.86	$60.40	$59.61	$60.05	$60.05	3,962,731
2022-12-20	$59.08	$59.92	$58.94	$59.58	$59.58	5,518,407
2022-12-19	$58.69	$60.18	$58.53	$59.25	$59.25	7,089,805
2022-12-16	$58.70	$58.92	$57.18	$58.62	$58.62	16,155,731
2022-12-15	$59.12	$59.61	$58.42	$58.84	$58.84	6,976,833
2022-12-14	$60.18	$63.06	$58.75	$59.27	$59.27	7,844,376
2022-12-13	$60.71	$60.98	$59.06	$59.98	$59.98	6,679,103
2022-12-12	$58.45	$60.02	$57.23	$59.98	$59.98	6,969,406
2022-12-09	$58.18	$58.59	$57.89	$58.28	$58.28	7,960,457
2022-12-08	$58.05	$58.51	$57.44	$58.29	$58.29	5,615,006
2022-12-07	$57.71	$58.48	$57.64	$58.00	$58.00	6,346,376
2022-12-06	$59.25	$59.57	$57.40	$58.25	$58.25	9,698,924
2022-12-05	$60.00	$60.16	$58.85	$59.27	$59.27	5,548,332
2022-12-02	$59.92	$60.74	$59.76	$60.47	$60.47	4,440,836
2022-12-01	$60.82	$61.19	$59.93	$60.37	$60.37	6,435,260
2022-11-30	$59.59	$61.26	$59.15	$61.11	$60.44	9,257,327
2022-11-29	$60.26	$60.26	$59.44	$59.77	$59.12	3,895,453
2022-11-28	$61.10	$61.69	$60.44	$60.62	$59.96	6,469,001
2022-11-25	$61.39	$61.97	$61.25	$61.53	$60.86	1,702,092
2022-11-23	$60.07	$61.14	$60.03	$61.03	$61.03	3,608,921
2022-11-22	$59.79	$60.50	$59.65	$60.25	$60.25	3,578,750
2022-11-21	$59.05	$59.98	$59.03	$59.54	$59.54	5,112,193
2022-11-18	$58.80	$59.23	$58.49	$59.16	$59.16	7,368,348
2022-11-17	$58.70	$59.28	$58.17	$58.37	$58.37	3,662,392
2022-11-16	$58.80	$59.75	$58.80	$59.61	$59.61	4,145,366
2022-11-15	$58.74	$59.59	$58.32	$58.88	$58.88	5,575,881
2022-11-14	$61.77	$61.92	$57.95	$57.96	$57.96	15,944,413
2022-11-11	$62.30	$62.30	$60.97	$61.66	$61.66	5,615,134
2022-11-10	$61.69	$62.72	$60.68	$62.37	$62.37	8,582,910
2022-11-09	$60.82	$61.50	$59.90	$60.42	$60.42	11,129,992
2022-11-08	$63.29	$63.42	$62.27	$62.62	$62.62	8,069,935
2022-11-07	$65.06	$65.24	$59.67	$62.94	$62.94	20,566,162
2022-11-04	$67.33	$68.42	$66.34	$67.13	$67.13	7,620,965
2022-11-03	$68.43	$69.79	$68.26	$69.23	$69.23	3,770,484
2022-11-02	$69.48	$70.76	$69.03	$69.04	$69.04	3,134,069
2022-11-01	$70.02	$70.33	$69.46	$69.72	$69.72	3,762,220
2022-10-31	$70.68	$70.80	$69.30	$69.97	$69.97	7,312,879
2022-10-28	$67.67	$69.54	$67.24	$69.41	$69.41	3,065,474
2022-10-27	$67.51	$68.06	$67.06	$67.37	$67.37	2,762,094
2022-10-26	$67.41	$67.74	$66.50	$67.12	$67.12	4,135,243
2022-10-25	$66.15	$67.23	$65.87	$66.92	$66.92	4,108,730
2022-10-24	$66.00	$66.68	$65.36	$66.01	$66.01	5,847,266
2022-10-21	$64.33	$65.88	$63.97	$65.53	$65.53	3,606,985
2022-10-20	$65.03	$65.61	$64.11	$64.41	$64.41	3,300,024
2022-10-19	$65.70	$66.24	$65.06	$65.69	$65.69	2,415,906
2022-10-18	$66.55	$67.06	$66.22	$66.54	$66.54	2,904,799
2022-10-17	$65.16	$66.11	$64.71	$65.28	$65.28	4,321,961
2022-10-14	$65.58	$65.93	$63.95	$64.31	$64.31	4,577,834
2022-10-13	$61.98	$65.41	$61.70	$65.04	$65.04	6,225,698
2022-10-12	$64.71	$64.83	$62.52	$62.66	$62.66	6,377,973
2022-10-11	$64.15	$65.60	$63.89	$64.83	$64.83	4,155,947
2022-10-10	$64.40	$65.37	$64.16	$64.50	$64.50	3,888,260
2022-10-07	$65.84	$66.17	$64.04	$64.39	$64.39	4,691,735
2022-10-06	$68.56	$68.56	$65.82	$65.96	$65.96	7,388,433
2022-10-05	$70.62	$70.64	$68.43	$69.01	$69.01	4,912,551
2022-10-04	$71.12	$72.01	$70.71	$71.50	$71.50	6,024,416
2022-10-03	$70.62	$71.92	$69.86	$71.09	$71.09	6,405,310
2022-09-30	$71.46	$71.59	$69.01	$69.11	$69.11	5,927,569
2022-09-29	$74.57	$74.66	$70.94	$71.06	$71.06	5,208,308
2022-09-28	$74.85	$75.26	$73.90	$74.86	$74.86	2,956,569
2022-09-27	$76.21	$76.23	$73.97	$74.03	$74.03	3,817,711
2022-09-26	$77.27	$77.52	$75.17	$75.84	$75.84	3,212,635
2022-09-23	$77.70	$77.84	$76.75	$77.75	$77.75	3,493,545
2022-09-22	$78.63	$78.71	$78.01	$78.44	$78.44	2,947,699
2022-09-21	$80.40	$81.31	$78.90	$78.93	$78.93	3,615,628
2022-09-20	$80.66	$80.73	$79.44	$80.03	$80.03	2,819,449
2022-09-19	$80.55	$81.28	$80.08	$81.18	$81.18	2,518,533
2022-09-16	$80.86	$81.61	$80.64	$80.82	$80.82	14,132,065
2022-09-15	$82.49	$82.49	$80.78	$80.92	$80.92	4,792,154
2022-09-14	$82.25	$83.25	$82.13	$82.44	$82.44	5,389,318
2022-09-13	$83.48	$83.98	$81.93	$82.24	$82.24	3,051,787
2022-09-12	$83.48	$84.45	$83.36	$84.20	$84.20	3,700,514
2022-09-09	$83.00	$83.88	$82.55	$83.16	$83.16	2,595,971
2022-09-08	$83.28	$83.70	$82.62	$82.77	$82.77	2,871,465
2022-09-07	$82.00	$83.56	$81.90	$83.39	$83.39	3,443,911
2022-09-06	$82.23	$82.66	$81.29	$81.50	$81.50	4,403,087
2022-09-02	$82.44	$83.22	$81.61	$81.83	$81.83	2,682,817
2022-09-01	$81.11	$82.52	$80.99	$82.36	$82.36	2,038,446
2022-08-31	$82.36	$83.02	$81.77	$81.80	$81.14	3,381,829
2022-08-30	$83.37	$83.56	$82.09	$82.34	$81.68	2,783,690
2022-08-29	$82.74	$84.16	$82.24	$83.61	$82.94	1,865,393
2022-08-26	$84.38	$84.55	$83.08	$83.08	$82.41	2,788,166
2022-08-25	$84.41	$84.45	$83.69	$84.30	$83.62	2,571,442
2022-08-24	$84.03	$84.53	$83.68	$84.31	$83.63	2,858,957
2022-08-23	$84.66	$84.66	$83.42	$83.93	$83.26	2,002,207
2022-08-22	$85.35	$85.63	$84.22	$84.57	$83.89	2,088,662
2022-08-19	$85.88	$86.28	$85.28	$85.62	$84.93	1,905,063
2022-08-18	$85.77	$86.07	$85.22	$85.65	$84.96	1,678,408
2022-08-17	$85.30	$86.11	$85.00	$85.62	$84.93	2,124,247
2022-08-16	$84.72	$85.79	$84.47	$85.45	$84.76	3,642,359
2022-08-15	$83.00	$84.83	$82.67	$84.65	$83.97	4,460,057
2022-08-12	$82.18	$82.86	$82.14	$82.83	$82.16	1,845,286
2022-08-11	$82.00	$82.59	$81.44	$81.76	$81.10	2,695,847
2022-08-10	$82.75	$82.78	$81.27	$82.14	$81.48	2,758,962
2022-08-09	$81.75	$82.86	$81.70	$82.38	$81.72	2,407,224
2022-08-08	$82.99	$83.47	$81.26	$81.39	$80.74	3,383,552
2022-08-05	$82.76	$83.07	$81.52	$82.57	$81.91	2,529,754
2022-08-04	$83.40	$83.85	$82.79	$82.89	$82.22	2,977,049
2022-08-03	$82.04	$83.43	$81.01	$83.20	$82.53	2,664,467
2022-08-02	$82.79	$83.41	$82.11	$82.16	$81.50	2,651,714
2022-08-01	$81.87	$82.63	$81.11	$82.54	$81.88	3,156,484
2022-07-29	$81.12	$82.28	$80.88	$81.98	$81.32	3,470,006
2022-07-28	$79.90	$81.46	$79.49	$81.32	$80.67	2,849,077
2022-07-27	$78.86	$79.34	$78.52	$79.20	$78.56	2,164,401
2022-07-26	$78.38	$79.33	$78.00	$79.25	$78.61	1,799,096
2022-07-25	$77.20	$78.61	$77.05	$78.60	$77.97	2,697,058
2022-07-22	$76.37	$77.40	$76.20	$77.35	$76.73	2,065,591
2022-07-21	$75.74	$76.15	$75.27	$75.96	$75.35	3,262,029
2022-07-20	$77.82	$77.84	$75.73	$75.77	$75.16	4,937,738
2022-07-19	$78.35	$78.70	$77.72	$77.78	$77.15	2,884,260
2022-07-18	$78.82	$79.14	$77.97	$78.01	$77.38	3,132,262
2022-07-15	$79.43	$79.48	$78.03	$79.20	$78.56	2,851,382
2022-07-14	$77.33	$78.90	$77.17	$78.77	$78.14	2,111,814
2022-07-13	$78.69	$79.64	$78.41	$78.66	$78.03	2,708,951
2022-07-12	$79.33	$80.26	$78.56	$79.25	$78.61	2,562,528
2022-07-11	$79.19	$80.16	$78.90	$79.78	$79.14	1,636,190
2022-07-08	$79.76	$79.92	$79.10	$79.38	$78.74	3,174,884
2022-07-07	$80.15	$80.61	$79.73	$79.82	$79.18	2,623,918
2022-07-06	$79.78	$81.00	$79.23	$80.03	$79.39	3,357,431
2022-07-05	$81.13	$81.38	$78.03	$79.43	$78.79	4,957,652
2022-07-01	$80.04	$81.29	$79.44	$81.24	$80.59	3,847,369
2022-06-30	$78.58	$80.60	$78.38	$79.81	$79.17	3,498,051
2022-06-29	$78.78	$79.22	$78.60	$79.02	$78.38	3,078,766
2022-06-28	$78.85	$79.38	$78.40	$78.53	$77.90	3,420,384
2022-06-27	$77.73	$78.88	$77.45	$78.62	$77.99	2,358,088
2022-06-24	$77.39	$78.35	$77.16	$78.14	$77.51	3,332,537
2022-06-23	$75.75	$77.24	$75.74	$77.15	$76.53	3,097,841
2022-06-22	$74.50	$75.95	$74.50	$75.42	$74.81	3,872,442
2022-06-21	$73.71	$74.83	$73.34	$74.58	$73.98	3,381,361
2022-06-17	$74.33	$74.58	$72.64	$73.41	$72.82	7,815,924
2022-06-16	$73.90	$74.87	$73.38	$74.38	$73.78	5,482,486
2022-06-15	$75.14	$76.00	$73.84	$74.88	$74.28	3,870,930
2022-06-14	$76.90	$76.90	$73.25	$74.60	$74.00	4,899,428
2022-06-13	$78.32	$78.70	$75.96	$76.32	$75.71	3,461,946
2022-06-10	$78.66	$79.97	$78.29	$79.31	$78.67	2,974,110
2022-06-09	$81.02	$81.99	$79.31	$79.34	$78.70	3,075,699
2022-06-08	$82.56	$82.56	$81.08	$81.19	$80.54	2,240,326
2022-06-07	$82.39	$83.17	$81.93	$83.10	$82.43	2,860,408
2022-06-06	$82.99	$83.44	$82.62	$82.73	$82.06	3,090,024
2022-06-03	$83.32	$83.65	$82.67	$82.71	$82.05	2,108,883
2022-06-02	$83.51	$83.70	$81.52	$83.48	$82.81	2,696,633
2022-06-01	$84.50	$84.61	$83.28	$83.71	$82.38	3,969,784
2022-05-31	$84.83	$85.07	$83.60	$84.22	$82.88	7,050,703
2022-05-27	$84.33	$85.19	$83.60	$85.16	$83.81	4,117,038
2022-05-26	$85.04	$85.12	$84.41	$84.58	$83.23	3,501,982
2022-05-25	$84.92	$85.11	$83.94	$84.66	$83.31	4,603,619
2022-05-24	$83.23	$85.04	$82.44	$84.92	$83.57	4,772,349
2022-05-23	$83.50	$83.79	$82.23	$83.07	$81.75	2,821,607
2022-05-20	$82.20	$82.70	$81.23	$82.54	$81.23	3,471,182
2022-05-19	$82.29	$82.43	$80.85	$82.21	$80.90	4,932,293
2022-05-18	$84.25	$84.38	$82.40	$82.66	$81.35	3,928,027
2022-05-17	$83.76	$84.28	$82.18	$84.25	$82.91	3,492,235
2022-05-16	$83.60	$84.13	$82.97	$83.69	$82.36	2,810,365
2022-05-13	$83.45	$83.74	$82.10	$83.61	$82.28	2,626,646
2022-05-12	$83.00	$83.72	$81.68	$82.90	$81.58	4,057,468
2022-05-11	$81.83	$84.27	$81.51	$83.02	$81.70	4,543,447
2022-05-10	$83.93	$85.06	$81.06	$81.96	$80.66	5,273,154
2022-05-09	$83.55	$84.69	$82.35	$83.77	$82.44	4,319,628
2022-05-06	$82.48	$84.24	$82.00	$84.02	$82.68	4,843,929
2022-05-05	$82.26	$83.68	$81.57	$83.04	$81.72	4,926,406
2022-05-04	$81.15	$82.75	$80.81	$82.51	$81.20	3,712,525
2022-05-03	$81.55	$82.50	$80.73	$81.23	$79.94	3,124,073
2022-05-02	$81.98	$82.57	$80.24	$81.05	$79.76	3,109,056
2022-04-29	$83.68	$83.68	$81.57	$81.64	$80.34	4,137,175
2022-04-28	$83.64	$84.24	$83.08	$83.87	$82.54	2,944,540
2022-04-27	$83.56	$84.36	$82.76	$83.38	$82.05	2,763,140
2022-04-26	$84.20	$85.10	$83.53	$83.57	$82.24	2,532,858
2022-04-25	$85.22	$85.42	$83.10	$84.56	$83.21	3,843,066
2022-04-22	$86.55	$86.61	$84.80	$84.89	$83.54	2,641,069
2022-04-21	$86.96	$87.65	$86.45	$86.55	$85.17	3,583,653
2022-04-20	$87.62	$87.94	$86.76	$86.99	$85.61	2,852,218
2022-04-19	$87.22	$87.37	$86.30	$86.97	$85.59	2,644,879
2022-04-18	$88.01	$88.05	$86.28	$86.83	$85.45	2,758,471
2022-04-14	$87.74	$88.13	$87.34	$87.40	$86.01	3,310,091
2022-04-13	$87.63	$87.87	$86.55	$87.19	$85.80	2,562,931
2022-04-12	$87.05	$88.14	$86.61	$87.39	$86.00	2,843,030
2022-04-11	$88.28	$88.78	$87.27	$87.52	$86.13	2,921,443
2022-04-08	$88.13	$88.49	$87.32	$88.38	$86.97	2,368,751
2022-04-07	$87.76	$87.84	$86.82	$87.66	$86.27	2,472,530
2022-04-06	$86.46	$88.06	$85.64	$87.84	$86.44	4,223,557
2022-04-05	$85.47	$86.94	$85.13	$86.09	$84.72	3,298,307
2022-04-04	$85.78	$85.84	$84.48	$85.35	$83.99	1,818,960
2022-04-01	$84.90	$86.40	$83.93	$86.33	$84.96	2,736,512
2022-03-31	$85.19	$85.69	$84.70	$84.97	$83.62	3,618,627
2022-03-30	$84.99	$85.43	$84.51	$85.43	$84.07	1,942,026
2022-03-29	$84.30	$84.90	$83.62	$84.89	$83.54	2,673,070
2022-03-28	$83.98	$84.36	$83.28	$84.24	$82.90	1,633,909
2022-03-25	$83.00	$84.09	$82.34	$83.97	$82.63	2,525,157
2022-03-24	$81.71	$82.77	$81.42	$82.30	$80.99	2,215,106
2022-03-23	$81.76	$82.31	$80.92	$81.63	$80.33	2,449,565
2022-03-22	$82.14	$82.50	$81.03	$81.66	$80.36	2,194,288
2022-03-21	$81.59	$82.63	$81.41	$81.83	$80.53	2,653,596
2022-03-18	$82.68	$83.20	$80.99	$81.27	$79.98	7,476,089
2022-03-17	$81.05	$83.28	$80.84	$82.69	$81.37	5,911,757
2022-03-16	$80.92	$81.25	$78.58	$80.76	$79.48	4,869,004
2022-03-15	$82.00	$82.11	$80.53	$81.02	$79.73	5,470,417
2022-03-14	$82.66	$83.23	$80.72	$81.32	$80.03	3,121,156
2022-03-11	$82.05	$82.87	$81.80	$82.26	$80.95	2,462,432
2022-03-10	$80.86	$82.34	$80.31	$82.21	$80.90	2,518,899
2022-03-09	$82.23	$82.34	$80.78	$81.00	$79.71	2,768,713
2022-03-08	$83.50	$84.13	$81.55	$81.56	$80.26	2,993,163
2022-03-07	$82.75	$83.68	$81.98	$83.35	$82.02	4,188,126
2022-03-04	$80.41	$82.74	$80.01	$82.70	$81.38	3,630,734
2022-03-03	$79.63	$81.21	$79.63	$80.72	$79.44	3,608,084
2022-03-02	$79.40	$80.64	$79.30	$80.16	$78.24	2,605,631
2022-03-01	$79.24	$80.31	$78.41	$79.29	$77.39	2,856,961
2022-02-28	$79.13	$79.86	$78.74	$79.53	$77.62	4,773,263
2022-02-25	$78.21	$79.84	$77.98	$79.69	$77.78	4,573,528
2022-02-24	$77.52	$77.83	$75.79	$77.16	$75.31	4,151,275
2022-02-23	$79.46	$79.79	$77.54	$77.64	$75.78	2,623,594
2022-02-22	$79.64	$80.25	$78.67	$79.37	$77.47	3,451,929
2022-02-18	$78.81	$79.78	$78.44	$79.15	$77.25	3,557,550
2022-02-17	$78.69	$79.39	$77.83	$79.14	$77.24	2,843,294
2022-02-16	$78.13	$78.99	$77.73	$78.67	$76.78	2,518,913
2022-02-15	$79.24	$79.58	$77.81	$78.17	$76.30	2,428,752
2022-02-14	$79.38	$79.45	$77.84	$78.75	$76.86	3,595,157
2022-02-11	$78.59	$79.52	$78.20	$79.08	$77.18	3,108,857
2022-02-10	$79.41	$79.80	$78.00	$78.25	$76.37	3,727,746
2022-02-09	$80.78	$80.94	$79.95	$80.32	$78.39	2,219,344
2022-02-08	$80.61	$80.82	$80.14	$80.33	$78.40	1,972,023
2022-02-07	$80.12	$80.60	$79.52	$80.17	$78.25	2,227,704
2022-02-04	$80.32	$80.95	$79.41	$80.18	$78.26	2,404,727
2022-02-03	$81.25	$81.67	$80.69	$81.01	$79.07	2,371,099
2022-02-02	$79.97	$81.48	$79.53	$81.32	$79.37	3,496,182
2022-02-01	$80.47	$80.87	$79.38	$80.03	$78.11	3,626,253
2022-01-31	$78.65	$81.06	$77.90	$80.66	$78.73	5,568,150
2022-01-28	$78.08	$79.50	$77.40	$79.46	$77.55	2,686,001
2022-01-27	$78.23	$79.27	$77.73	$78.21	$76.33	3,137,625
2022-01-26	$77.75	$78.72	$76.88	$77.46	$75.60	3,538,054
2022-01-25	$77.51	$78.59	$77.21	$77.98	$76.11	3,195,105
2022-01-24	$79.10	$79.60	$76.84	$78.48	$76.60	4,993,088
2022-01-21	$79.84	$80.44	$78.98	$79.31	$77.41	3,831,299
2022-01-20	$78.92	$80.35	$78.91	$79.09	$77.19	2,982,155
2022-01-19	$78.36	$79.69	$78.16	$79.03	$77.13	3,681,180
2022-01-18	$78.69	$78.80	$77.65	$78.46	$76.58	2,715,933
2022-01-14	$79.75	$79.91	$78.83	$79.17	$77.27	2,580,630
2022-01-13	$78.54	$79.77	$78.43	$79.75	$77.84	3,052,868
2022-01-12	$78.86	$79.66	$78.54	$79.32	$77.42	2,343,950
2022-01-11	$80.00	$80.18	$78.55	$79.13	$77.23	2,895,202
2022-01-10	$80.55	$80.72	$79.50	$79.83	$77.92	3,073,312
2022-01-07	$78.76	$80.59	$78.30	$80.21	$78.29	2,762,570
2022-01-06	$79.17	$80.46	$78.93	$79.06	$77.16	3,460,798
2022-01-05	$78.99	$80.17	$78.42	$79.21	$77.31	3,971,587
2022-01-04	$78.38	$79.05	$78.04	$78.10	$76.23	2,872,862
2022-01-03	$78.66	$78.66	$77.35	$78.35	$76.47	2,348,688
2021-12-31	$78.35	$78.82	$77.98	$78.56	$76.68	1,945,459
2021-12-30	$78.57	$78.68	$77.98	$78.47	$76.59	1,752,294
2021-12-29	$78.00	$78.54	$77.85	$78.42	$76.54	1,517,860
2021-12-28	$77.43	$78.02	$77.43	$77.91	$76.04	1,236,227
2021-12-27	$77.46	$77.59	$77.02	$77.43	$75.57	1,430,706
2021-12-23	$77.25	$77.76	$77.01	$77.34	$75.49	1,851,108
2021-12-22	$76.82	$77.44	$76.50	$77.15	$75.30	1,717,281
2021-12-21	$78.29	$78.58	$76.80	$77.14	$75.29	2,395,285
2021-12-20	$75.99	$78.04	$75.85	$77.96	$76.09	4,520,317
2021-12-17	$78.51	$79.16	$76.53	$76.63	$74.79	6,600,582
2021-12-16	$78.00	$79.29	$77.97	$78.57	$76.69	3,252,582
2021-12-15	$76.92	$78.27	$76.54	$78.20	$76.32	3,235,542
2021-12-14	$76.74	$77.08	$76.16	$76.60	$74.76	3,261,902
2021-12-13	$75.86	$77.22	$75.54	$76.75	$74.91	2,629,459
2021-12-10	$76.32	$76.63	$75.74	$75.96	$74.14	3,111,832
2021-12-09	$75.28	$76.74	$74.85	$76.19	$74.36	5,358,537
2021-12-08	$75.46	$75.94	$74.81	$75.13	$73.33	3,491,060
2021-12-07	$74.40	$75.57	$74.18	$75.46	$73.65	5,676,533
2021-12-06	$73.39	$75.15	$73.20	$74.29	$72.51	4,774,969
2021-12-03	$72.18	$73.10	$71.26	$73.04	$71.29	3,673,184
2021-12-02	$70.37	$72.50	$70.37	$71.84	$70.12	4,081,052
2021-12-01	$71.57	$72.83	$70.82	$70.85	$68.55	4,016,201
2021-11-30	$74.00	$74.00	$71.15	$71.20	$68.89	6,593,644
2021-11-29	$74.27	$74.71	$73.55	$74.42	$72.00	4,182,711
2021-11-26	$74.59	$74.93	$73.55	$73.67	$71.28	2,021,134
2021-11-24	$74.86	$75.07	$74.30	$74.90	$72.47	2,374,783
2021-11-23	$74.19	$75.30	$73.86	$74.82	$72.39	2,482,063
2021-11-22	$73.98	$74.42	$73.45	$74.04	$71.64	4,119,588
2021-11-19	$75.41	$75.41	$74.14	$74.19	$71.78	5,532,062
2021-11-18	$75.39	$75.69	$74.91	$75.19	$72.75	3,325,605
2021-11-17	$75.12	$75.51	$74.54	$75.35	$72.90	3,046,327
2021-11-16	$75.95	$76.32	$75.30	$75.41	$72.96	3,824,979
2021-11-15	$74.95	$75.90	$74.55	$75.88	$73.42	3,156,267
2021-11-12	$75.24	$75.38	$74.71	$74.74	$72.31	3,205,018
2021-11-11	$75.45	$75.64	$74.79	$75.07	$72.63	2,780,257
2021-11-10	$74.93	$75.72	$74.85	$75.68	$73.22	2,825,404
2021-11-09	$74.39	$75.27	$74.14	$74.58	$72.16	3,416,604
2021-11-08	$76.39	$76.43	$73.38	$74.58	$72.16	4,094,103
2021-11-05	$75.89	$76.67	$75.50	$76.53	$74.05	2,588,467
2021-11-04	$75.37	$75.83	$74.58	$75.44	$72.99	3,459,425
2021-11-03	$75.33	$75.92	$74.78	$75.48	$73.03	2,326,325
2021-11-02	$75.61	$77.00	$74.81	$75.49	$73.04	2,645,740
2021-11-01	$75.93	$75.93	$75.22	$75.41	$72.96	2,342,397
2021-10-29	$76.23	$76.74	$75.67	$75.93	$73.47	3,050,475
2021-10-28	$76.04	$76.54	$75.88	$76.34	$73.86	2,453,108
2021-10-27	$76.77	$77.03	$75.96	$75.99	$73.52	2,406,931
2021-10-26	$76.46	$77.32	$76.24	$76.59	$74.10	2,477,636
2021-10-25	$77.00	$77.26	$76.45	$76.50	$74.02	2,253,290
2021-10-22	$77.54	$77.75	$77.00	$77.29	$74.78	2,150,557
2021-10-21	$76.77	$77.81	$76.66	$77.29	$74.78	3,777,541
2021-10-20	$75.46	$76.87	$75.38	$76.59	$74.10	3,394,594
2021-10-19	$73.56	$75.44	$73.23	$75.22	$72.78	5,127,796
2021-10-18	$72.44	$72.65	$71.69	$71.96	$69.62	2,981,561
2021-10-15	$73.83	$73.85	$72.90	$73.10	$70.73	2,719,227
2021-10-14	$73.50	$74.35	$73.21	$73.65	$71.26	3,113,080
2021-10-13	$72.52	$73.43	$72.18	$73.37	$70.99	3,123,182
2021-10-12	$72.09	$72.87	$72.01	$72.52	$70.17	2,200,142
2021-10-11	$72.52	$72.77	$71.85	$72.12	$69.78	2,781,977
2021-10-08	$73.66	$74.01	$72.65	$72.70	$70.34	2,960,001
2021-10-07	$74.11	$75.05	$73.80	$73.85	$71.45	3,015,517
2021-10-06	$72.73	$74.19	$72.32	$74.17	$71.76	3,602,925
2021-10-05	$73.28	$74.21	$72.75	$72.78	$70.42	4,861,270
2021-10-04	$72.66	$73.56	$72.21	$73.35	$70.97	4,042,390
2021-10-01	$73.57	$73.58	$72.17	$72.29	$69.94	3,803,259
2021-09-30	$74.59	$74.65	$72.94	$73.02	$70.65	4,304,982
2021-09-29	$73.20	$74.82	$73.05	$74.35	$71.94	2,614,800
2021-09-28	$73.71	$73.87	$72.82	$73.14	$70.77	3,233,535
2021-09-27	$74.73	$75.41	$73.71	$73.81	$71.41	2,902,025
2021-09-24	$74.40	$75.01	$74.17	$74.58	$72.16	3,087,453
2021-09-23	$75.00	$75.37	$74.11	$74.26	$71.85	4,030,691
2021-09-22	$74.55	$75.10	$74.01	$74.84	$72.41	3,363,243
2021-09-21	$74.61	$75.34	$74.17	$74.51	$72.09	3,216,937
2021-09-20	$74.11	$75.43	$73.81	$74.60	$72.18	4,545,906
2021-09-17	$74.75	$75.22	$74.09	$74.12	$71.71	7,593,314
2021-09-16	$75.50	$75.89	$74.60	$74.93	$72.50	3,522,207
2021-09-15	$75.96	$76.45	$75.51	$75.55	$73.10	3,028,666
2021-09-14	$76.71	$77.02	$75.90	$76.15	$73.68	3,191,810
2021-09-13	$77.81	$77.81	$76.35	$76.54	$74.06	3,133,273
2021-09-10	$78.41	$78.41	$77.03	$77.30	$74.79	3,323,100
2021-09-09	$77.58	$78.91	$77.39	$78.46	$75.91	4,458,456
2021-09-08	$76.40	$78.12	$76.12	$77.84	$75.31	3,233,251
2021-09-07	$78.10	$78.13	$76.46	$76.52	$74.04	3,647,540
2021-09-03	$78.90	$79.65	$78.17	$78.38	$75.84	2,134,348
2021-09-02	$78.48	$79.01	$78.48	$78.89	$76.33	2,073,309
2021-09-01	$77.91	$79.10	$77.82	$78.98	$75.81	3,128,769
2021-08-31	$77.88	$78.48	$77.44	$77.84	$74.72	4,361,615
2021-08-30	$78.19	$78.61	$77.89	$78.30	$75.16	2,147,091
2021-08-27	$78.56	$78.72	$78.02	$78.19	$75.05	3,143,662
2021-08-26	$78.36	$78.59	$77.80	$78.45	$75.30	2,170,313
2021-08-25	$78.35	$78.71	$78.01	$78.56	$75.41	2,622,155
2021-08-24	$78.99	$79.05	$78.36	$78.54	$75.39	2,860,838
2021-08-23	$79.89	$79.92	$78.90	$78.98	$75.81	4,145,325
2021-08-20	$79.24	$80.10	$78.69	$80.05	$76.84	3,742,896
2021-08-19	$78.25	$79.31	$77.88	$79.06	$75.89	4,125,973
2021-08-18	$78.62	$78.73	$77.56	$77.98	$74.85	2,903,975
2021-08-17	$78.46	$78.81	$77.84	$78.62	$75.47	2,245,094
2021-08-16	$77.93	$78.84	$77.70	$78.46	$75.31	3,083,466
2021-08-13	$77.47	$77.95	$77.10	$77.71	$74.59	2,243,306
2021-08-12	$76.82	$77.51	$76.76	$77.36	$74.26	2,914,749
2021-08-11	$76.24	$77.11	$76.14	$76.93	$73.84	3,919,170
2021-08-10	$76.05	$76.88	$75.71	$76.44	$73.37	3,931,875
2021-08-09	$75.99	$76.20	$75.33	$76.00	$72.95	3,031,419
2021-08-06	$76.00	$76.38	$75.61	$76.00	$72.95	2,974,720
2021-08-05	$75.65	$76.14	$75.13	$76.08	$73.03	2,519,809
2021-08-04	$75.00	$75.52	$74.44	$75.47	$72.44	2,835,319
2021-08-03	$75.53	$76.37	$75.13	$75.50	$72.47	2,697,302
2021-08-02	$75.00	$75.73	$74.83	$75.35	$72.33	2,779,736
2021-07-30	$75.50	$76.19	$74.68	$74.87	$71.87	3,338,964
2021-07-29	$75.70	$75.99	$75.05	$75.51	$72.48	2,052,319
2021-07-28	$76.79	$76.88	$75.27	$75.74	$72.70	2,358,706
2021-07-27	$75.33	$77.28	$74.74	$76.83	$73.75	3,188,489
2021-07-26	$75.31	$75.38	$74.64	$75.09	$72.08	3,190,124
2021-07-23	$74.60	$75.38	$74.29	$75.32	$72.30	3,353,911
2021-07-22	$74.97	$75.15	$74.23	$74.39	$71.40	3,317,309
2021-07-21	$75.76	$75.81	$74.69	$74.72	$71.72	3,022,343
2021-07-20	$76.00	$76.79	$75.49	$75.67	$72.63	3,701,240
2021-07-19	$77.00	$78.13	$75.13	$75.86	$72.82	5,314,888
2021-07-16	$76.36	$77.52	$76.00	$77.16	$74.06	3,402,192
2021-07-15	$75.11	$76.17	$75.02	$76.14	$73.08	3,210,663
2021-07-14	$74.42	$75.54	$74.12	$75.24	$72.22	2,662,052
2021-07-13	$75.27	$75.48	$74.30	$74.50	$71.51	2,065,983
2021-07-12	$75.25	$75.64	$74.86	$75.55	$72.52	2,327,576
2021-07-09	$76.05	$76.07	$74.99	$75.55	$72.52	2,163,319
2021-07-08	$75.46	$76.25	$75.30	$75.95	$72.90	2,527,677
2021-07-07	$75.04	$75.94	$74.89	$75.64	$72.60	2,280,950
2021-07-06	$74.46	$75.41	$74.05	$75.39	$72.36	3,562,092
2021-07-02	$74.29	$74.49	$73.65	$74.21	$71.23	1,831,390
2021-07-01	$73.69	$74.42	$73.11	$74.11	$71.14	2,500,972
2021-06-30	$73.57	$73.84	$73.28	$73.57	$70.62	2,818,417
2021-06-29	$74.80	$75.24	$73.31	$73.51	$70.56	3,312,509
2021-06-28	$75.29	$75.68	$75.00	$75.24	$72.22	2,047,975
2021-06-25	$74.35	$75.12	$74.23	$75.11	$72.10	2,468,775
2021-06-24	$74.54	$74.93	$74.11	$74.61	$71.62	2,854,434
2021-06-23	$75.43	$75.46	$74.28	$74.55	$71.56	2,482,249
2021-06-22	$75.73	$76.35	$75.56	$75.65	$72.61	2,734,268
2021-06-21	$75.01	$76.13	$74.59	$75.90	$72.85	3,640,106
2021-06-18	$76.25	$76.42	$74.74	$74.82	$71.82	7,225,591
2021-06-17	$76.27	$77.25	$76.04	$76.78	$73.70	4,510,359
2021-06-16	$78.40	$78.50	$76.45	$76.50	$73.43	3,852,406
2021-06-15	$78.30	$78.49	$77.94	$78.12	$74.99	3,630,897
2021-06-14	$77.41	$78.30	$77.25	$78.27	$75.13	3,320,613
2021-06-11	$77.26	$77.37	$76.74	$77.32	$74.22	2,205,638
2021-06-10	$76.71	$77.57	$76.44	$77.45	$74.34	2,936,218
2021-06-09	$76.10	$76.62	$75.82	$76.50	$73.43	2,882,332
2021-06-08	$76.59	$76.66	$75.28	$75.81	$72.77	3,616,911
2021-06-07	$76.50	$76.56	$76.09	$76.41	$73.34	3,111,870
2021-06-04	$76.89	$77.24	$76.33	$76.52	$73.45	3,357,111
2021-06-03	$75.55	$77.03	$75.31	$76.71	$73.63	3,859,531
2021-06-02	$75.83	$76.84	$75.52	$76.39	$72.73	3,554,773
2021-06-01	$76.26	$76.39	$75.09	$75.55	$71.93	3,410,777
2021-05-28	$75.94	$76.33	$75.79	$76.14	$72.49	4,708,026
2021-05-27	$75.94	$76.15	$75.36	$75.49	$71.87	5,900,167
2021-05-26	$75.95	$76.24	$75.45	$75.95	$72.31	3,428,749
2021-05-25	$76.98	$77.10	$75.47	$76.01	$72.37	5,383,347
2021-05-24	$78.47	$78.58	$77.07	$77.09	$73.39	3,695,103
2021-05-21	$77.50	$78.27	$77.35	$78.23	$74.48	5,472,319
2021-05-20	$77.07	$77.97	$76.79	$77.24	$73.54	3,390,661
2021-05-19	$77.02	$77.21	$76.25	$76.98	$73.29	3,388,164
2021-05-18	$77.31	$77.63	$76.81	$77.16	$73.46	3,807,218
2021-05-17	$78.18	$78.84	$77.61	$77.67	$73.95	3,120,485
2021-05-14	$78.65	$79.14	$78.05	$78.07	$74.33	3,334,283
2021-05-13	$77.15	$79.00	$76.82	$78.38	$74.62	2,797,119
2021-05-12	$78.61	$78.64	$77.09	$77.14	$73.44	3,249,107
2021-05-11	$79.84	$80.16	$78.30	$78.63	$74.86	4,544,013
2021-05-10	$78.71	$79.96	$78.31	$79.46	$75.65	4,243,597
2021-05-07	$78.49	$79.22	$78.04	$78.45	$74.69	2,670,934
2021-05-06	$78.22	$78.64	$77.59	$78.48	$74.72	3,356,895
2021-05-05	$79.25	$79.42	$77.44	$77.95	$74.21	4,167,300
2021-05-04	$80.31	$80.56	$79.00	$79.41	$75.60	3,691,752
2021-05-03	$79.90	$81.08	$79.78	$80.37	$76.52	3,100,505
2021-04-30	$79.33	$79.94	$78.80	$79.90	$76.07	3,237,979
2021-04-29	$77.79	$79.05	$77.72	$79.02	$75.23	2,992,462
2021-04-28	$78.48	$78.59	$77.63	$77.64	$73.92	3,464,191
2021-04-27	$78.50	$78.67	$78.08	$78.29	$74.54	2,290,321
2021-04-26	$79.53	$79.54	$78.50	$78.68	$74.91	2,671,009
2021-04-23	$79.40	$79.64	$78.92	$79.38	$75.57	3,283,738
2021-04-22	$79.98	$80.58	$79.30	$79.42	$75.61	3,076,930
2021-04-21	$80.75	$80.85	$80.01	$80.20	$76.35	4,597,047
2021-04-20	$78.93	$80.54	$78.68	$80.11	$76.27	3,981,375
2021-04-19	$79.02	$79.23	$78.29	$78.74	$74.96	2,956,806
2021-04-16	$78.68	$79.20	$78.51	$78.89	$75.11	3,645,390
2021-04-15	$77.41	$78.44	$77.29	$78.31	$74.56	3,683,080
2021-04-14	$77.17	$77.62	$76.84	$77.42	$73.71	2,946,786
2021-04-13	$76.00	$77.74	$75.82	$77.47	$73.76	3,527,008
2021-04-12	$76.45	$77.05	$76.13	$76.26	$72.60	2,396,486
2021-04-09	$76.45	$76.75	$76.04	$76.30	$72.64	2,075,056
2021-04-08	$76.63	$77.04	$76.12	$76.21	$72.56	2,624,513
2021-04-07	$76.41	$76.77	$75.85	$76.22	$72.57	3,060,266
2021-04-06	$76.05	$76.48	$75.63	$76.38	$72.72	2,448,538
2021-04-05	$75.71	$76.78	$75.61	$76.41	$72.75	2,915,200
2021-04-01	$75.84	$75.84	$74.88	$75.72	$72.09	2,630,889
2021-03-31	$75.22	$76.12	$75.13	$75.96	$72.32	3,447,801
2021-03-30	$76.18	$76.27	$75.11	$75.53	$71.91	2,661,964
2021-03-29	$75.54	$77.29	$75.52	$76.70	$73.02	4,223,737
2021-03-26	$75.22	$75.88	$74.59	$75.78	$72.15	3,613,245
2021-03-25	$74.53	$76.17	$74.29	$75.22	$71.61	4,310,150
2021-03-24	$73.64	$74.72	$73.54	$74.16	$70.60	2,379,698
2021-03-23	$73.61	$74.54	$73.35	$74.18	$70.62	3,245,826
2021-03-22	$73.40	$73.93	$72.94	$73.50	$69.98	3,366,331
2021-03-19	$73.47	$74.14	$72.76	$73.35	$69.83	9,090,693
2021-03-18	$73.35	$73.88	$72.78	$73.50	$69.98	3,115,899
2021-03-17	$74.40	$74.40	$73.10	$73.17	$69.66	3,756,231
2021-03-16	$74.08	$74.77	$73.84	$74.29	$70.73	4,107,677
2021-03-15	$73.51	$74.64	$73.51	$74.54	$70.97	3,213,841
2021-03-12	$72.91	$73.88	$72.66	$73.54	$70.01	3,476,865
2021-03-11	$72.90	$73.59	$72.33	$72.43	$68.96	3,147,407
2021-03-10	$72.95	$73.91	$72.71	$73.21	$69.70	4,858,891
2021-03-09	$72.20	$73.38	$71.91	$72.94	$69.44	6,026,952
2021-03-08	$70.00	$73.00	$69.71	$72.00	$68.55	11,148,306
2021-03-05	$68.55	$70.10	$67.89	$69.86	$66.51	8,083,406
2021-03-04	$68.95	$69.82	$67.85	$68.00	$64.74	5,721,505
2021-03-03	$69.40	$70.09	$68.78	$69.58	$65.64	5,016,295
2021-03-02	$70.00	$70.26	$69.02	$69.80	$65.84	3,995,086
2021-03-01	$69.41	$70.57	$69.20	$69.93	$65.97	3,972,031
2021-02-26	$70.69	$71.07	$68.19	$68.32	$64.45	7,568,240
2021-02-25	$71.17	$71.73	$70.55	$70.63	$66.63	3,675,405
2021-02-24	$71.87	$72.04	$70.93	$71.17	$67.14	3,799,763
2021-02-23	$71.83	$72.79	$71.32	$72.04	$67.96	4,621,319
2021-02-22	$71.14	$71.37	$70.40	$71.17	$67.14	4,472,290
2021-02-19	$72.76	$72.78	$71.07	$71.15	$67.12	3,310,135
2021-02-18	$72.16	$73.46	$72.07	$72.71	$68.59	3,670,844
2021-02-17	$71.04	$72.45	$70.93	$72.39	$68.29	3,557,331
2021-02-16	$71.79	$71.92	$70.85	$71.13	$67.10	4,528,679
2021-02-12	$72.72	$73.98	$71.62	$71.87	$67.80	4,866,160
2021-02-11	$73.01	$73.50	$72.79	$73.06	$68.92	2,751,124
2021-02-10	$73.57	$73.62	$72.63	$73.09	$68.95	3,747,862
2021-02-09	$73.99	$74.16	$73.02	$73.11	$68.97	2,297,084
2021-02-08	$73.64	$73.86	$73.22	$73.83	$69.64	3,008,312
2021-02-05	$72.94	$74.12	$72.57	$73.74	$69.56	3,011,528
2021-02-04	$72.55	$72.96	$72.13	$72.69	$68.57	2,171,716
2021-02-03	$72.50	$72.97	$72.34	$72.57	$68.46	3,054,814
2021-02-02	$72.67	$73.70	$72.13	$72.77	$68.64	3,901,248
2021-02-01	$73.15	$73.59	$72.45	$72.68	$68.56	3,480,084
2021-01-29	$72.39	$73.58	$71.80	$72.89	$68.76	4,330,707
2021-01-28	$73.14	$74.30	$72.65	$72.67	$68.55	3,123,958
2021-01-27	$73.25	$74.44	$72.78	$73.08	$68.94	4,657,216
2021-01-26	$73.92	$73.98	$73.04	$73.64	$69.47	3,393,786
2021-01-25	$72.06	$73.68	$71.93	$73.56	$69.39	4,057,576
2021-01-22	$71.35	$72.48	$71.21	$72.29	$68.19	4,152,921
2021-01-21	$71.36	$72.02	$70.96	$71.80	$67.73	3,185,361
2021-01-20	$70.70	$71.74	$70.46	$71.58	$67.52	3,552,085
2021-01-19	$72.20	$72.20	$70.94	$70.96	$66.94	3,670,846
2021-01-15	$71.00	$72.28	$70.70	$72.08	$67.99	3,407,619
2021-01-14	$72.29	$72.31	$71.00	$71.02	$66.99	3,461,289
2021-01-13	$71.75	$72.59	$71.27	$72.24	$68.14	4,364,091
2021-01-12	$72.90	$73.00	$70.82	$71.53	$67.48	3,756,070
2021-01-11	$72.99	$73.43	$72.03	$72.67	$68.55	2,950,581
2021-01-08	$73.29	$73.34	$72.64	$73.20	$69.05	3,476,778
2021-01-07	$74.59	$74.80	$72.96	$72.96	$68.82	4,126,577
2021-01-06	$73.53	$75.48	$72.90	$74.56	$70.33	4,112,253
2021-01-05	$74.10	$74.20	$72.66	$73.00	$68.86	3,466,859
2021-01-04	$75.06	$75.06	$73.47	$73.89	$69.70	2,975,490
2020-12-31	$73.99	$75.28	$73.86	$75.20	$70.94	2,392,582
2020-12-30	$73.64	$74.34	$73.51	$74.06	$69.86	1,929,293
2020-12-29	$73.96	$74.46	$73.48	$73.88	$69.69	3,718,707
2020-12-28	$74.50	$74.72	$73.53	$73.70	$69.52	3,161,518
2020-12-24	$74.04	$74.31	$73.54	$74.23	$70.02	1,064,984
2020-12-23	$74.00	$74.87	$73.87	$74.04	$69.84	2,757,378
2020-12-22	$74.51	$74.56	$73.39	$73.50	$69.33	6,252,995
2020-12-21	$74.57	$74.80	$73.82	$74.52	$70.30	6,991,292
2020-12-18	$75.63	$76.16	$75.07	$75.37	$71.10	15,175,385
2020-12-17	$76.14	$76.69	$75.73	$75.93	$71.63	4,450,442
2020-12-16	$76.27	$76.77	$75.15	$75.17	$70.91	4,752,440
2020-12-15	$75.09	$75.69	$74.52	$75.48	$71.20	3,917,343
2020-12-14	$75.38	$75.52	$74.38	$74.47	$70.25	4,153,984
2020-12-11	$73.91	$75.04	$73.91	$74.91	$70.66	3,893,085
2020-12-10	$75.01	$75.30	$73.96	$74.32	$70.11	6,424,517
2020-12-09	$74.61	$74.84	$73.16	$74.30	$70.09	8,010,887
2020-12-08	$75.62	$75.80	$74.59	$74.75	$70.51	8,752,144
2020-12-07	$75.68	$76.36	$75.35	$76.14	$71.82	6,291,004
2020-12-04	$78.45	$78.77	$75.77	$75.88	$71.58	6,237,401
2020-12-03	$79.42	$79.65	$78.24	$78.40	$73.96	3,452,698
2020-12-02	$80.04	$80.66	$79.42	$80.28	$75.13	3,670,007
2020-12-01	$79.25	$81.11	$79.09	$80.16	$75.01	6,359,466
2020-11-30	$78.88	$79.81	$78.40	$78.49	$73.45	8,418,259
2020-11-27	$79.42	$79.57	$78.38	$79.04	$73.97	2,053,440
2020-11-25	$79.83	$80.12	$78.35	$79.41	$74.31	3,886,660
2020-11-24	$79.69	$79.98	$79.09	$79.38	$74.28	5,197,771
2020-11-23	$78.87	$79.57	$78.34	$79.05	$73.97	5,783,702
2020-11-20	$79.69	$80.55	$78.55	$78.65	$73.60	4,928,142
2020-11-19	$80.90	$81.00	$79.47	$79.76	$74.64	6,147,937
2020-11-18	$84.48	$84.50	$81.02	$81.21	$76.00	5,083,691
2020-11-17	$85.33	$86.14	$84.09	$84.17	$78.77	3,818,286
2020-11-16	$86.00	$86.23	$85.10	$86.07	$80.54	3,697,034
2020-11-13	$85.17	$85.71	$84.72	$84.93	$79.48	2,774,858
2020-11-12	$85.27	$85.59	$83.80	$84.58	$79.15	3,587,172
2020-11-11	$86.00	$86.83	$85.24	$85.68	$80.18	2,602,325
2020-11-10	$84.58	$85.99	$84.15	$85.76	$80.25	4,427,379
2020-11-09	$85.17	$86.95	$83.92	$84.02	$78.63	4,783,009
2020-11-06	$83.36	$84.99	$82.94	$83.70	$78.33	4,053,320
2020-11-05	$82.25	$84.55	$81.92	$83.14	$77.80	4,214,846
2020-11-04	$82.90	$85.09	$82.60	$82.70	$77.39	3,768,397
2020-11-03	$82.78	$84.25	$82.20	$82.91	$77.59	4,551,346
2020-11-02	$80.94	$82.14	$79.92	$81.66	$76.42	3,372,743
2020-10-30	$80.44	$81.36	$79.53	$80.34	$75.18	3,503,515
2020-10-29	$79.80	$82.44	$79.18	$80.95	$75.75	5,310,344
2020-10-28	$81.21	$82.00	$79.69	$79.80	$74.68	3,385,697
2020-10-27	$81.54	$83.30	$81.40	$82.47	$77.17	4,153,506
2020-10-26	$80.44	$82.12	$80.44	$81.72	$76.47	4,064,306
2020-10-23	$81.69	$81.89	$80.52	$81.14	$75.93	2,386,655
2020-10-22	$80.20	$81.31	$80.09	$81.18	$75.97	2,142,267
2020-10-21	$81.20	$81.30	$80.14	$80.23	$75.08	3,423,947
2020-10-20	$81.47	$81.85	$80.72	$81.08	$75.87	3,200,957
2020-10-19	$81.64	$81.99	$80.65	$80.90	$75.71	2,593,970
2020-10-16	$81.00	$82.23	$81.00	$81.41	$76.18	3,290,693
2020-10-15	$80.07	$81.28	$79.85	$80.81	$75.62	2,988,932
2020-10-14	$81.88	$82.00	$80.83	$81.05	$75.85	1,975,474
2020-10-13	$81.81	$82.05	$80.57	$81.57	$76.33	3,972,840
2020-10-12	$81.78	$82.99	$81.70	$82.42	$77.13	2,305,683
2020-10-09	$82.31	$82.63	$81.39	$81.78	$76.53	2,687,507
2020-10-08	$81.18	$82.97	$80.84	$82.06	$76.79	3,108,308
2020-10-07	$81.22	$81.50	$80.43	$81.02	$75.82	2,147,226
2020-10-06	$80.36	$81.76	$79.88	$81.11	$75.90	3,623,793
2020-10-05	$79.60	$80.69	$79.21	$80.09	$74.95	2,924,563
2020-10-02	$78.37	$80.55	$77.87	$79.80	$74.68	3,511,826
2020-10-01	$79.01	$79.38	$77.97	$78.59	$73.54	4,894,822
2020-09-30	$78.40	$79.23	$78.13	$78.93	$73.86	3,685,204
2020-09-29	$78.36	$78.90	$77.49	$77.88	$72.88	3,525,035
2020-09-28	$77.12	$78.42	$77.06	$77.23	$72.27	3,076,846
2020-09-25	$75.81	$77.11	$75.79	$77.05	$72.10	2,749,207
2020-09-24	$76.17	$77.04	$75.30	$76.31	$71.41	3,249,605
2020-09-23	$77.46	$77.67	$76.17	$76.27	$71.37	5,437,729
2020-09-22	$78.02	$79.15	$77.31	$77.50	$72.52	4,742,452
2020-09-21	$77.72	$78.29	$76.87	$77.97	$72.96	6,087,499
2020-09-18	$79.18	$80.15	$77.69	$77.96	$72.95	6,489,008
2020-09-17	$81.29	$82.02	$79.45	$79.82	$74.69	5,056,494
2020-09-16	$81.05	$82.15	$80.80	$81.60	$76.36	3,805,407
2020-09-15	$80.93	$82.41	$80.51	$80.90	$75.71	3,948,147
2020-09-14	$80.03	$81.14	$79.85	$80.73	$75.55	3,437,411
2020-09-11	$78.90	$79.99	$78.64	$79.64	$74.53	3,816,293
2020-09-10	$79.25	$79.70	$78.24	$78.73	$73.67	3,734,453
2020-09-09	$78.81	$80.63	$78.70	$79.64	$74.53	5,016,406
2020-09-08	$78.23	$78.72	$77.29	$78.20	$73.18	3,142,762
2020-09-04	$79.16	$79.39	$77.67	$78.44	$73.40	3,311,976
2020-09-03	$78.84	$79.75	$78.36	$78.99	$73.92	4,559,330
2020-09-02	$78.03	$80.20	$77.99	$79.60	$73.61	3,845,828
2020-09-01	$77.67	$78.34	$77.47	$77.82	$71.97	3,361,223
2020-08-31	$78.00	$79.00	$77.85	$78.44	$72.54	4,476,779
2020-08-28	$78.00	$78.17	$77.36	$78.02	$72.15	2,992,366
2020-08-27	$78.48	$78.91	$77.86	$78.00	$72.13	3,339,536
2020-08-26	$78.09	$78.51	$77.59	$78.08	$72.21	2,708,572
2020-08-25	$79.25	$79.25	$78.17	$78.50	$72.60	2,535,253
2020-08-24	$78.70	$79.15	$78.10	$79.10	$73.15	2,073,981
2020-08-21	$77.79	$78.82	$77.37	$78.64	$72.73	3,813,881
2020-08-20	$77.61	$78.29	$77.51	$77.70	$71.86	2,433,553
2020-08-19	$78.35	$78.48	$77.78	$77.94	$72.08	2,561,324
2020-08-18	$78.68	$79.01	$77.78	$78.18	$72.30	3,420,969
2020-08-17	$78.44	$79.30	$78.10	$78.68	$72.76	2,589,747
2020-08-14	$79.29	$79.47	$78.62	$78.85	$72.92	2,067,333
2020-08-13	$79.05	$79.58	$78.79	$79.31	$73.34	2,657,618
2020-08-12	$78.80	$80.51	$78.66	$79.58	$73.59	3,920,474
2020-08-11	$80.33	$80.52	$78.42	$78.56	$72.65	3,951,801
2020-08-10	$80.73	$80.92	$79.89	$80.12	$74.09	3,188,870
2020-08-07	$79.21	$81.10	$79.18	$80.62	$74.56	3,476,943
2020-08-06	$79.36	$79.88	$78.95	$79.63	$73.64	2,720,286
2020-08-05	$81.00	$81.00	$78.96	$79.71	$73.71	3,142,363
2020-08-04	$80.11	$81.24	$80.05	$80.88	$74.80	3,066,946
2020-08-03	$80.78	$80.98	$79.46	$80.33	$74.29	2,356,004
2020-07-31	$81.60	$82.19	$79.89	$81.03	$74.94	4,843,122
2020-07-30	$81.93	$82.07	$80.92	$81.52	$75.39	3,604,737
2020-07-29	$82.11	$82.68	$81.61	$82.26	$76.07	2,949,971
2020-07-28	$80.20	$82.52	$80.00	$82.06	$75.89	4,532,270
2020-07-27	$80.55	$81.21	$79.59	$80.22	$74.19	2,603,832
2020-07-24	$80.76	$81.93	$80.10	$80.41	$74.36	4,312,263
2020-07-23	$79.65	$81.23	$79.47	$80.59	$74.53	4,838,425
2020-07-22	$77.94	$79.93	$77.30	$79.55	$73.57	4,793,651
2020-07-21	$77.70	$78.89	$77.44	$78.21	$72.33	3,239,672
2020-07-20	$78.19	$78.50	$77.17	$77.55	$71.72	3,298,575
2020-07-17	$77.12	$79.10	$77.04	$78.58	$72.67	4,768,707
2020-07-16	$75.49	$77.17	$75.39	$76.95	$71.16	4,807,344
2020-07-15	$74.65	$75.83	$73.91	$75.45	$69.78	5,791,544
2020-07-14	$74.00	$74.48	$73.34	$73.92	$68.36	4,870,343
2020-07-13	$73.62	$74.34	$73.24	$73.68	$68.14	5,047,493
2020-07-10	$73.36	$74.39	$72.99	$73.58	$68.05	4,971,381
2020-07-09	$74.62	$74.67	$73.06	$73.77	$68.22	6,022,345
2020-07-08	$74.02	$75.71	$73.81	$75.22	$69.56	6,558,108
2020-07-07	$71.76	$74.65	$71.50	$74.22	$68.64	12,914,266
2020-07-06	$79.39	$80.88	$73.31	$73.59	$68.06	26,789,994
2020-07-02	$82.85	$83.50	$82.51	$82.69	$76.47	1,552,518
2020-07-01	$81.14	$82.82	$81.05	$82.35	$76.16	2,991,497
2020-06-30	$80.54	$81.46	$80.46	$81.18	$75.07	3,627,598
2020-06-29	$80.22	$80.63	$79.29	$80.61	$74.55	2,346,307
2020-06-26	$81.10	$81.70	$79.29	$79.68	$73.69	4,495,786
2020-06-25	$82.54	$82.54	$80.53	$81.14	$75.04	3,180,563
2020-06-24	$82.13	$82.92	$81.80	$82.58	$76.37	5,070,964
2020-06-23	$84.06	$84.12	$82.40	$82.80	$76.57	4,537,748
2020-06-22	$82.13	$84.22	$81.64	$83.25	$76.99	3,036,296
2020-06-19	$85.66	$85.79	$81.72	$81.72	$75.57	10,713,675
2020-06-18	$83.59	$84.71	$83.50	$84.53	$78.17	3,255,738
2020-06-17	$85.12	$85.13	$83.66	$84.15	$77.82	2,526,964
2020-06-16	$85.82	$86.39	$84.46	$84.92	$78.53	4,685,209
2020-06-15	$82.06	$84.56	$80.97	$84.05	$77.73	5,261,073
2020-06-12	$85.70	$85.87	$82.38	$83.15	$76.90	5,337,095
2020-06-11	$85.76	$86.19	$83.77	$84.01	$77.69	6,670,493
2020-06-10	$85.92	$87.29	$85.92	$87.00	$80.46	4,693,071
2020-06-09	$85.80	$85.99	$84.58	$85.85	$79.39	2,526,249
2020-06-08	$83.86	$86.69	$83.21	$86.40	$79.90	3,138,592
2020-06-05	$85.49	$85.93	$84.13	$84.29	$77.95	4,573,943
2020-06-04	$85.03	$85.37	$83.64	$84.96	$78.57	3,960,672
2020-06-03	$86.94	$87.34	$85.88	$86.48	$79.10	3,228,814
2020-06-02	$86.35	$86.35	$85.15	$86.23	$78.87	3,407,572
2020-06-01	$84.81	$86.66	$84.10	$85.89	$78.56	3,799,838
2020-05-29	$82.92	$85.12	$82.59	$85.01	$77.76	5,577,031
2020-05-28	$82.66	$84.39	$82.42	$83.70	$76.56	3,402,499
2020-05-27	$82.05	$82.66	$80.95	$81.56	$74.60	3,575,523
2020-05-26	$81.91	$82.74	$80.49	$80.82	$73.92	4,157,631
2020-05-22	$78.52	$80.52	$78.26	$80.51	$73.64	2,977,555
2020-05-21	$78.46	$79.14	$78.21	$78.60	$71.89	2,387,169
2020-05-20	$79.15	$79.91	$78.31	$78.75	$72.03	2,115,205
2020-05-19	$79.44	$79.94	$78.81	$78.83	$72.10	2,743,053
2020-05-18	$79.99	$80.45	$79.29	$79.85	$73.04	3,394,186
2020-05-15	$79.25	$79.48	$77.41	$78.22	$71.55	8,694,623
2020-05-14	$78.54	$80.38	$76.74	$79.63	$72.83	4,005,909
2020-05-13	$78.49	$79.14	$77.41	$79.01	$72.27	4,172,846
2020-05-12	$79.29	$80.12	$78.86	$78.95	$72.21	4,554,561
2020-05-11	$77.70	$79.69	$77.33	$79.24	$72.48	2,789,902
2020-05-08	$78.72	$78.90	$77.57	$78.40	$71.71	3,236,096
2020-05-07	$78.55	$78.96	$77.66	$78.10	$71.44	4,363,662
2020-05-06	$77.94	$78.74	$77.45	$77.73	$71.10	5,276,271
2020-05-05	$76.49	$78.98	$76.40	$77.94	$71.29	3,862,632
2020-05-04	$75.57	$76.17	$74.55	$75.80	$69.33	2,233,146
2020-05-01	$76.29	$76.62	$75.17	$75.61	$69.16	2,679,727
2020-04-30	$78.00	$78.16	$76.45	$77.13	$70.55	3,144,963
2020-04-29	$80.57	$80.57	$77.99	$78.67	$71.96	2,736,990
2020-04-28	$79.66	$80.78	$78.87	$79.27	$72.51	2,567,691
2020-04-27	$78.23	$79.08	$78.00	$78.52	$71.82	2,411,699
2020-04-24	$77.69	$78.32	$76.57	$77.92	$71.27	2,410,900
2020-04-23	$78.51	$78.82	$76.54	$76.91	$70.35	2,532,036
2020-04-22	$78.08	$79.50	$77.62	$78.74	$72.02	2,892,697
2020-04-21	$77.90	$78.32	$76.10	$76.61	$70.07	2,962,129
2020-04-20	$80.89	$81.31	$78.91	$79.11	$72.36	3,368,516
2020-04-17	$79.76	$81.95	$78.89	$81.51	$74.55	2,828,402
2020-04-16	$80.47	$80.88	$78.03	$78.07	$71.41	3,622,158
2020-04-15	$80.79	$80.98	$79.40	$79.79	$72.98	2,972,689
2020-04-14	$81.60	$82.17	$80.34	$82.02	$75.02	3,390,797
2020-04-13	$80.60	$81.16	$78.42	$79.53	$72.74	2,739,490
2020-04-09	$78.63	$82.64	$78.63	$81.59	$74.63	5,478,970
2020-04-08	$74.08	$78.90	$73.58	$78.22	$71.55	3,891,794
2020-04-07	$75.63	$76.24	$73.15	$73.44	$67.17	4,258,840
2020-04-06	$71.56	$75.11	$71.56	$74.11	$67.79	5,060,917
2020-04-03	$70.46	$71.44	$68.62	$69.55	$63.62	3,388,475
2020-04-02	$68.85	$72.58	$68.55	$71.06	$65.00	3,532,959
2020-04-01	$69.05	$70.82	$67.84	$69.93	$63.96	4,381,228
2020-03-31	$75.66	$76.22	$71.90	$72.19	$66.03	4,531,119
2020-03-30	$74.29	$78.02	$74.25	$76.81	$70.26	5,700,129
2020-03-27	$70.10	$75.92	$69.40	$73.07	$66.83	4,217,042
2020-03-26	$67.31	$73.50	$67.01	$72.44	$66.26	4,741,308
2020-03-25	$64.83	$70.81	$64.03	$67.34	$61.59	4,986,821
2020-03-24	$62.82	$67.41	$62.02	$65.67	$60.07	6,513,817
2020-03-23	$67.11	$67.11	$57.79	$59.39	$54.32	8,038,724
2020-03-20	$72.02	$72.04	$66.35	$67.22	$61.48	9,963,554
2020-03-19	$79.93	$80.02	$71.07	$71.85	$65.72	7,852,990
2020-03-18	$75.18	$80.65	$73.48	$80.26	$73.41	6,561,649
2020-03-17	$70.26	$82.70	$70.19	$80.48	$73.61	8,187,677
2020-03-16	$71.28	$77.00	$67.88	$68.65	$62.79	6,505,803
2020-03-13	$76.00	$78.36	$71.32	$78.29	$71.61	7,360,862
2020-03-12	$74.50	$76.99	$69.80	$71.31	$65.22	6,773,224
2020-03-11	$81.25	$81.45	$77.92	$78.95	$72.21	4,258,274
2020-03-10	$83.07	$84.12	$79.06	$83.22	$76.12	4,869,533
2020-03-09	$82.36	$84.42	$79.55	$81.33	$74.39	6,170,488
2020-03-06	$84.90	$87.09	$83.53	$86.70	$79.30	4,520,419
2020-03-05	$87.37	$88.79	$86.17	$87.17	$79.73	3,880,607
2020-03-04	$84.23	$89.06	$84.23	$89.03	$81.43	4,571,572
2020-03-03	$83.76	$85.94	$82.93	$83.38	$76.26	5,624,521
2020-03-02	$78.67	$84.32	$78.45	$84.18	$77.00	5,612,196
2020-02-28	$79.80	$79.80	$76.39	$78.18	$71.51	8,245,726
2020-02-27	$85.42	$85.72	$81.19	$81.28	$74.34	4,545,519
2020-02-26	$88.20	$88.80	$86.72	$86.77	$78.46	3,902,079
2020-02-25	$89.80	$90.14	$87.55	$87.79	$79.38	3,879,930
2020-02-24	$89.04	$90.89	$88.85	$89.80	$81.20	4,664,625
2020-02-21	$89.05	$89.75	$88.91	$89.38	$80.82	3,126,384
2020-02-20	$87.80	$89.32	$87.72	$89.25	$80.70	3,034,841
2020-02-19	$88.98	$89.20	$87.66	$87.84	$79.43	2,665,783
2020-02-18	$87.89	$89.01	$87.31	$88.98	$80.46	3,419,494
2020-02-14	$86.39	$87.61	$86.20	$87.46	$79.08	2,878,885
2020-02-13	$85.75	$86.91	$85.75	$86.24	$77.98	3,571,435
2020-02-12	$85.00	$86.18	$84.85	$85.78	$77.56	3,463,841
2020-02-11	$85.25	$86.22	$84.86	$85.22	$77.06	3,759,839
2020-02-10	$84.81	$85.00	$84.21	$84.59	$76.49	2,329,131
2020-02-07	$85.44	$85.63	$84.76	$84.81	$76.69	2,276,698
2020-02-06	$85.10	$85.69	$84.77	$85.27	$77.10	1,594,294
2020-02-05	$84.44	$85.22	$84.12	$84.92	$76.79	2,603,955
2020-02-04	$85.99	$86.05	$84.53	$84.56	$76.46	3,025,778
2020-02-03	$85.95	$86.14	$85.63	$85.84	$77.62	2,030,330
2020-01-31	$86.36	$86.61	$85.23	$85.75	$77.54	3,968,293
2020-01-30	$85.34	$86.69	$84.93	$86.48	$78.20	3,380,489
2020-01-29	$84.59	$85.46	$84.44	$85.39	$77.21	2,973,061
2020-01-28	$83.45	$84.62	$83.43	$84.52	$76.42	2,718,331
2020-01-27	$83.95	$84.20	$83.19	$83.32	$75.34	2,225,981
2020-01-24	$84.04	$84.34	$83.47	$84.00	$75.95	2,640,830
2020-01-23	$83.69	$84.14	$83.40	$84.07	$76.02	2,270,945
2020-01-22	$84.26	$84.42	$83.67	$83.69	$75.67	2,279,415
2020-01-21	$84.00	$84.30	$83.04	$84.03	$75.98	4,519,983
2020-01-17	$83.74	$84.09	$82.84	$84.05	$76.00	3,610,753
2020-01-16	$83.00	$83.74	$82.81	$83.51	$75.51	2,655,929
2020-01-15	$82.16	$82.99	$82.13	$82.99	$75.04	2,749,403
2020-01-14	$81.98	$82.19	$81.26	$81.95	$74.10	2,871,953
2020-01-13	$82.08	$82.41	$81.94	$82.05	$74.19	1,726,622
2020-01-10	$82.06	$82.63	$81.97	$82.07	$74.21	2,420,204
2020-01-09	$81.53	$82.06	$81.51	$81.92	$74.07	2,206,473
2020-01-08	$82.42	$82.48	$81.56	$81.69	$73.86	2,591,089
2020-01-07	$82.18	$82.48	$81.96	$82.21	$74.34	2,560,079
2020-01-06	$81.85	$82.65	$81.85	$82.39	$74.50	2,161,904
2020-01-03	$81.81	$82.55	$81.73	$81.76	$73.93	2,840,741
2020-01-02	$82.88	$82.94	$81.51	$81.96	$74.11	3,004,243
2019-12-31	$82.27	$82.86	$82.06	$82.82	$74.89	2,856,581
2019-12-30	$81.76	$82.08	$81.61	$82.08	$74.22	1,845,344
2019-12-27	$81.45	$82.02	$81.25	$82.00	$74.15	1,989,301
2019-12-26	$81.37	$81.47	$81.08	$81.46	$73.66	1,481,197
2019-12-24	$81.49	$81.49	$80.73	$81.36	$73.57	1,027,704
2019-12-23	$82.30	$82.40	$81.03	$81.43	$73.63	3,486,025
2019-12-20	$82.29	$82.39	$81.34	$82.32	$74.43	7,757,287
2019-12-19	$81.55	$81.97	$81.01	$81.80	$73.96	3,947,467
2019-12-18	$81.84	$82.15	$80.56	$81.45	$73.65	4,609,776
2019-12-17	$81.71	$82.23	$81.51	$81.56	$73.75	3,863,455
2019-12-16	$81.05	$81.64	$80.67	$81.64	$73.82	3,767,014
2019-12-13	$80.50	$81.21	$80.28	$80.88	$73.13	3,413,445
2019-12-12	$80.79	$81.18	$80.36	$80.69	$72.96	3,370,823
2019-12-11	$80.48	$80.99	$80.31	$80.90	$73.15	3,412,579
2019-12-10	$79.92	$80.43	$79.79	$80.09	$72.42	3,081,476
2019-12-09	$80.98	$81.12	$79.77	$79.92	$72.26	4,341,700
2019-12-06	$80.94	$81.49	$80.88	$81.00	$73.24	3,275,643
2019-12-05	$81.17	$81.34	$80.60	$81.19	$73.41	3,606,651
2019-12-04	$81.71	$82.49	$81.61	$82.25	$73.54	4,844,228
2019-12-03	$82.22	$82.58	$81.51	$81.94	$73.26	4,853,672
2019-12-02	$82.87	$82.95	$81.99	$82.00	$73.32	3,602,906
2019-11-29	$83.39	$83.65	$82.79	$83.11	$74.31	1,872,551
2019-11-27	$83.48	$83.70	$83.01	$83.08	$74.28	2,145,797
2019-11-26	$83.35	$83.85	$83.03	$83.46	$74.62	4,152,307
2019-11-25	$83.55	$83.93	$82.97	$83.23	$74.42	2,687,720
2019-11-22	$83.20	$83.35	$82.36	$83.24	$74.43	2,383,909
2019-11-21	$82.99	$83.16	$82.61	$83.02	$74.23	2,555,430
2019-11-20	$82.55	$83.06	$82.29	$82.90	$74.12	2,722,483
2019-11-19	$82.33	$82.68	$81.74	$82.42	$73.69	2,383,271
2019-11-18	$82.26	$83.16	$82.22	$82.58	$73.84	3,707,917
2019-11-15	$81.51	$82.16	$81.39	$82.11	$73.42	2,859,288
2019-11-14	$80.88	$81.81	$80.84	$81.56	$72.92	3,296,964
2019-11-13	$80.02	$81.03	$79.91	$80.84	$72.28	2,008,899
2019-11-12	$79.98	$80.08	$79.53	$79.72	$71.28	2,170,073
2019-11-11	$80.08	$80.23	$79.52	$79.62	$71.19	2,311,580
2019-11-08	$80.30	$80.97	$79.95	$80.28	$71.78	3,361,090
2019-11-07	$80.62	$81.00	$79.94	$80.31	$71.81	3,592,416
2019-11-06	$81.36	$81.44	$80.81	$80.94	$72.37	3,983,695
2019-11-05	$82.76	$82.87	$81.33	$81.35	$72.74	3,524,550
2019-11-04	$83.04	$83.46	$82.55	$83.05	$74.26	2,936,863
2019-11-01	$83.25	$83.73	$82.57	$83.27	$74.45	3,169,614
2019-10-31	$82.03	$82.59	$81.70	$82.55	$73.81	2,423,890
2019-10-30	$81.80	$82.28	$81.41	$81.81	$73.15	2,382,468
2019-10-29	$81.11	$81.83	$81.07	$81.74	$73.08	2,544,605
2019-10-28	$81.52	$81.97	$81.09	$81.33	$72.72	2,224,863
2019-10-25	$82.94	$83.00	$81.41	$81.89	$73.22	2,697,690
2019-10-24	$82.71	$83.13	$82.55	$82.72	$73.96	2,271,715
2019-10-23	$82.82	$83.19	$82.14	$82.72	$73.96	2,699,135
2019-10-22	$82.58	$83.23	$82.33	$82.82	$74.05	2,701,192
2019-10-21	$82.27	$82.47	$81.86	$82.42	$73.69	2,102,430
2019-10-18	$82.06	$82.44	$81.72	$82.16	$73.46	3,210,344
2019-10-17	$81.86	$82.68	$81.66	$82.38	$73.66	2,484,994
2019-10-16	$81.29	$81.89	$81.02	$81.80	$73.14	2,590,352
2019-10-15	$81.30	$81.55	$80.95	$81.38	$72.76	2,443,156
2019-10-14	$82.09	$82.19	$81.07	$81.24	$72.64	3,250,084
2019-10-11	$81.98	$82.59	$81.35	$81.90	$73.23	3,088,959
2019-10-10	$81.13	$81.84	$80.45	$81.78	$73.12	3,260,466
2019-10-09	$80.94	$81.64	$80.80	$81.34	$72.73	2,766,423
2019-10-08	$81.06	$81.22	$80.45	$80.72	$72.17	2,755,548
2019-10-07	$81.51	$81.62	$80.88	$81.18	$72.58	2,753,092
2019-10-04	$79.79	$81.76	$79.73	$81.70	$73.05	4,608,574
2019-10-03	$80.01	$80.04	$78.95	$79.62	$71.19	4,676,586
2019-10-02	$80.99	$81.18	$79.81	$79.97	$71.50	3,619,420
2019-10-01	$80.86	$81.26	$80.55	$81.22	$72.62	3,095,480
2019-09-30	$81.03	$81.39	$80.72	$81.04	$72.46	2,712,466
2019-09-27	$80.97	$81.02	$80.45	$80.99	$72.41	2,793,898
2019-09-26	$80.70	$81.05	$80.18	$80.76	$72.21	2,498,248
2019-09-25	$80.84	$80.89	$79.83	$80.39	$71.88	3,668,833
2019-09-24	$80.88	$81.43	$80.61	$80.84	$72.28	4,389,775
2019-09-23	$80.73	$81.17	$80.53	$80.85	$72.29	3,290,635
2019-09-20	$81.24	$81.24	$80.33	$80.84	$72.28	8,193,601
2019-09-19	$80.35	$81.04	$79.93	$80.92	$72.35	3,068,241
2019-09-18	$79.39	$80.51	$79.35	$80.06	$71.58	4,519,660
2019-09-17	$78.89	$79.43	$78.53	$79.03	$70.66	3,293,860
2019-09-16	$78.54	$78.72	$77.92	$78.49	$70.18	2,476,627
2019-09-13	$78.17	$79.00	$77.94	$78.52	$70.21	3,669,191
2019-09-12	$78.78	$79.08	$77.92	$78.54	$70.22	3,063,604
2019-09-11	$77.00	$78.43	$76.69	$78.43	$70.12	4,483,669
2019-09-10	$76.42	$77.08	$76.36	$77.01	$68.86	3,233,280
2019-09-09	$76.37	$76.89	$76.05	$76.67	$68.55	3,602,981
2019-09-06	$77.65	$77.84	$76.27	$76.37	$68.28	3,740,250
2019-09-05	$77.91	$78.10	$77.15	$77.43	$69.23	3,943,077
2019-09-04	$79.09	$79.29	$78.62	$79.15	$69.94	2,717,998
2019-09-03	$77.62	$78.86	$77.51	$78.80	$69.63	3,118,382
2019-08-30	$77.68	$78.00	$77.13	$77.63	$68.60	3,623,619
2019-08-29	$77.42	$77.80	$76.93	$77.76	$68.71	3,071,659
2019-08-28	$77.29	$77.35	$76.50	$76.89	$67.94	2,133,111
2019-08-27	$77.19	$77.53	$76.81	$77.15	$68.17	3,501,027
2019-08-26	$76.26	$76.86	$75.77	$76.82	$67.88	1,731,686
2019-08-23	$76.84	$77.25	$75.52	$75.94	$67.10	3,525,330
2019-08-22	$77.13	$77.21	$76.16	$76.52	$67.62	3,569,277
2019-08-21	$77.03	$77.37	$76.79	$76.99	$68.03	3,300,327
2019-08-20	$77.65	$77.74	$76.81	$76.91	$67.96	3,206,743
2019-08-19	$76.80	$78.08	$76.61	$77.79	$68.74	3,665,715
2019-08-16	$77.32	$77.46	$76.79	$76.86	$67.92	3,594,317
2019-08-15	$75.25	$77.35	$75.12	$77.05	$68.08	4,898,986
2019-08-14	$75.57	$76.48	$75.16	$75.33	$66.56	7,296,288
2019-08-13	$74.30	$75.47	$74.22	$75.38	$66.61	3,455,633
2019-08-12	$74.94	$75.10	$73.85	$74.37	$65.72	3,459,600
2019-08-09	$75.37	$75.75	$74.62	$74.84	$66.13	4,607,129
2019-08-08	$74.39	$75.52	$73.81	$75.33	$66.56	4,467,925
2019-08-07	$75.01	$75.12	$73.89	$74.43	$65.77	4,843,253
2019-08-06	$74.96	$75.54	$73.76	$75.22	$66.47	7,842,183
2019-08-05	$76.24	$76.36	$74.32	$74.67	$65.98	4,972,435
2019-08-02	$76.35	$77.10	$75.86	$76.02	$67.17	4,318,924
2019-08-01	$74.61	$76.56	$74.40	$75.91	$67.08	5,513,765
2019-07-31	$74.55	$75.52	$73.46	$74.29	$65.65	6,681,317
2019-07-30	$74.90	$75.57	$74.44	$75.03	$66.30	4,199,616
2019-07-29	$75.47	$75.53	$74.60	$75.05	$66.32	2,818,522
2019-07-26	$74.73	$75.35	$74.61	$75.15	$66.41	3,076,516
2019-07-25	$75.15	$75.43	$74.61	$74.86	$66.15	3,417,229
2019-07-24	$75.66	$75.72	$74.89	$75.18	$66.43	3,101,903
2019-07-23	$76.10	$76.20	$75.27	$75.43	$66.65	3,175,604
2019-07-22	$76.88	$76.93	$75.78	$76.26	$67.39	2,956,664
2019-07-19	$77.19	$77.62	$76.67	$76.85	$67.91	3,114,986
2019-07-18	$77.29	$77.48	$76.47	$77.42	$68.41	3,089,504
2019-07-17	$77.80	$78.14	$77.32	$77.37	$68.37	3,254,695
2019-07-16	$77.94	$78.16	$77.06	$77.48	$68.46	2,599,174
2019-07-15	$77.50	$78.22	$77.25	$78.09	$69.00	2,695,726
2019-07-12	$78.03	$78.09	$77.17	$77.50	$68.48	3,009,724
2019-07-11	$78.04	$78.27	$77.07	$77.91	$68.84	2,750,219
2019-07-10	$78.26	$78.56	$77.85	$78.13	$69.04	3,665,344
2019-07-09	$78.26	$78.27	$77.51	$78.22	$69.12	2,554,543
2019-07-08	$78.11	$78.51	$77.67	$78.16	$69.06	3,181,667
2019-07-05	$77.68	$78.08	$76.87	$77.90	$68.84	2,535,286
2019-07-03	$77.71	$78.72	$77.50	$78.11	$69.02	2,323,485
2019-07-02	$77.38	$77.86	$77.10	$77.38	$68.38	3,407,546
2019-07-01	$77.18	$77.55	$76.32	$77.05	$68.08	4,657,729
2019-06-28	$76.73	$77.54	$76.66	$77.32	$68.32	6,014,367
2019-06-27	$76.52	$76.88	$76.20	$76.72	$67.79	3,452,743
2019-06-26	$78.54	$78.61	$76.43	$76.46	$67.56	4,253,517
2019-06-25	$79.16	$79.36	$78.51	$78.70	$69.54	3,563,258
2019-06-24	$78.45	$79.47	$78.14	$79.22	$70.00	5,455,875
2019-06-21	$77.66	$78.44	$76.71	$78.35	$69.23	8,070,465
2019-06-20	$77.50	$78.08	$76.76	$77.41	$68.40	3,340,524
2019-06-19	$76.20	$77.48	$76.16	$77.17	$68.19	4,075,180
2019-06-18	$76.92	$76.92	$75.76	$76.43	$67.54	3,410,053
2019-06-17	$76.85	$77.33	$75.64	$76.42	$67.53	3,638,786
2019-06-14	$76.15	$76.83	$75.88	$76.66	$67.74	3,964,305
2019-06-13	$75.39	$76.08	$75.19	$76.07	$67.22	7,525,167
2019-06-12	$74.20	$75.35	$74.15	$75.08	$66.34	11,598,122
2019-06-11	$75.34	$75.40	$73.54	$73.91	$65.31	9,241,979
2019-06-10	$75.67	$75.75	$75.05	$75.42	$66.64	3,520,126
2019-06-07	$76.94	$77.64	$75.78	$75.79	$66.97	5,142,895
2019-06-06	$76.61	$76.79	$76.03	$76.35	$67.47	5,094,244
2019-06-05	$76.23	$78.11	$75.80	$77.61	$67.76	3,738,439
2019-06-04	$75.88	$76.16	$74.48	$75.97	$66.33	2,951,458
2019-06-03	$75.32	$76.07	$74.91	$75.96	$66.32	2,833,821
2019-05-31	$74.46	$75.30	$74.21	$75.18	$65.64	3,256,426
2019-05-30	$75.17	$75.60	$74.04	$74.31	$64.88	3,663,672
2019-05-29	$76.52	$76.65	$75.12	$75.22	$65.68	3,159,009
2019-05-28	$77.91	$77.91	$76.22	$76.25	$66.58	5,757,317
2019-05-24	$78.15	$78.31	$77.68	$77.72	$67.86	2,101,777
2019-05-23	$77.43	$78.14	$77.22	$78.05	$68.15	3,301,953
2019-05-22	$76.73	$77.55	$76.58	$77.33	$67.52	2,832,434
2019-05-21	$76.13	$77.08	$75.75	$76.73	$67.00	3,505,223
2019-05-20	$75.79	$76.40	$75.55	$76.05	$66.40	2,702,592
2019-05-17	$74.72	$75.79	$74.67	$75.60	$66.01	2,474,342
2019-05-16	$74.23	$75.40	$74.07	$75.32	$65.77	2,659,520
2019-05-15	$74.79	$74.92	$74.29	$74.29	$64.87	2,871,006
2019-05-14	$75.48	$75.62	$74.47	$74.59	$65.13	2,907,595
2019-05-13	$74.31	$75.77	$74.31	$75.60	$66.01	3,522,265
2019-05-10	$73.26	$74.59	$73.07	$74.56	$65.10	2,335,960
2019-05-09	$73.75	$73.99	$72.61	$73.31	$64.01	3,652,309
2019-05-08	$75.00	$75.20	$73.75	$73.81	$64.45	3,180,462
2019-05-07	$75.39	$75.48	$74.64	$75.04	$65.52	3,684,486
2019-05-06	$76.79	$76.79	$75.40	$75.49	$65.91	3,725,936
2019-05-03	$75.76	$77.03	$75.59	$76.79	$67.05	3,126,369
2019-05-02	$77.28	$77.39	$76.46	$76.98	$67.21	2,450,306
2019-05-01	$77.50	$77.85	$76.92	$77.14	$67.35	2,878,320
2019-04-30	$76.29	$77.91	$76.20	$77.87	$67.99	3,359,873
2019-04-29	$76.51	$76.61	$75.79	$76.17	$66.51	2,598,745
2019-04-26	$76.81	$77.30	$76.66	$76.79	$67.05	1,702,397
2019-04-25	$75.95	$76.83	$75.75	$76.55	$66.84	2,215,821
2019-04-24	$75.54	$76.38	$75.38	$76.29	$66.61	2,836,496
2019-04-23	$74.75	$75.59	$74.60	$75.45	$65.88	2,922,922
2019-04-22	$74.82	$75.06	$74.41	$74.70	$65.22	2,351,369
2019-04-18	$75.27	$75.67	$74.89	$74.92	$65.42	3,307,676
2019-04-17	$75.22	$75.69	$74.67	$75.27	$65.72	3,022,972
2019-04-16	$76.48	$76.99	$75.03	$75.12	$65.59	3,079,298
2019-04-15	$76.55	$76.92	$76.18	$76.67	$66.94	3,362,633
2019-04-12	$76.15	$76.50	$75.62	$76.44	$66.74	2,062,985
2019-04-11	$75.88	$76.31	$75.69	$76.30	$66.62	2,169,896
2019-04-10	$76.50	$76.88	$75.54	$75.83	$66.21	4,466,185
2019-04-09	$76.60	$76.83	$76.01	$76.39	$66.70	3,272,281
2019-04-08	$77.27	$77.30	$76.40	$76.67	$66.94	3,525,699
2019-04-05	$76.91	$77.50	$76.44	$77.47	$67.64	4,478,348
2019-04-04	$77.10	$77.12	$76.29	$76.90	$67.14	2,701,580
2019-04-03	$76.85	$77.27	$76.24	$76.96	$67.20	3,358,708
2019-04-02	$76.80	$77.00	$76.03	$76.97	$67.21	3,934,742
2019-04-01	$76.57	$76.84	$75.77	$76.69	$66.96	3,488,837
2019-03-29	$75.51	$76.77	$75.22	$76.66	$66.94	5,008,390
2019-03-28	$76.81	$77.05	$75.59	$75.67	$66.07	4,236,348
2019-03-27	$76.72	$76.92	$76.30	$76.84	$67.09	4,460,694
2019-03-26	$76.05	$76.93	$75.79	$76.88	$67.13	2,658,279
2019-03-25	$75.72	$76.04	$75.20	$75.94	$66.31	3,770,607
2019-03-22	$75.19	$75.89	$75.05	$75.52	$65.94	5,324,247
2019-03-21	$75.11	$75.49	$74.91	$75.11	$65.58	4,049,422
2019-03-20	$75.45	$75.45	$74.77	$74.94	$65.43	4,656,004
2019-03-19	$76.67	$76.72	$75.00	$75.19	$65.65	5,730,525
2019-03-18	$77.10	$77.16	$76.27	$76.61	$66.89	3,797,612
2019-03-15	$76.44	$77.22	$76.24	$77.04	$67.27	13,411,048
2019-03-14	$76.60	$76.74	$76.07	$76.64	$66.92	5,120,645
2019-03-13	$76.35	$76.53	$76.14	$76.30	$66.62	4,801,409
2019-03-12	$76.50	$76.67	$76.04	$76.33	$66.65	4,095,186
2019-03-11	$75.62	$76.49	$75.62	$76.32	$66.64	3,727,034
2019-03-08	$76.23	$76.35	$75.14	$75.73	$66.12	3,754,533
2019-03-07	$76.11	$76.47	$75.85	$76.12	$66.46	4,242,879
2019-03-06	$75.56	$76.10	$75.25	$75.83	$66.21	4,962,976
2019-03-05	$75.27	$75.96	$75.12	$75.45	$65.88	6,087,363
2019-03-04	$74.92	$75.27	$74.13	$75.27	$65.72	4,604,186
2019-03-01	$74.13	$74.88	$73.77	$74.79	$65.30	3,917,882
2019-02-28	$73.53	$74.32	$73.30	$74.09	$64.69	6,208,758
2019-02-27	$73.74	$74.40	$73.71	$74.33	$64.11	3,596,881
2019-02-26	$75.00	$75.11	$73.32	$73.89	$63.73	4,357,327
2019-02-25	$75.11	$75.24	$74.34	$75.12	$64.79	3,751,080
2019-02-22	$74.54	$75.05	$74.07	$75.05	$64.73	3,219,113
2019-02-21	$73.35	$74.44	$73.31	$74.34	$64.12	3,966,551
2019-02-20	$73.50	$73.78	$73.23	$73.54	$63.43	5,685,748
2019-02-19	$73.27	$73.68	$73.01	$73.54	$63.43	6,080,955
2019-02-15	$73.24	$73.57	$73.01	$73.26	$63.18	4,662,432
2019-02-14	$73.26	$73.69	$72.81	$72.90	$62.87	3,642,081
2019-02-13	$72.99	$73.41	$72.70	$73.25	$63.18	7,234,074
2019-02-12	$72.95	$73.59	$72.40	$73.20	$63.13	3,938,821
2019-02-11	$72.87	$73.36	$72.50	$72.81	$62.80	3,481,002
2019-02-08	$72.61	$73.07	$72.35	$73.05	$63.00	4,160,889
2019-02-07	$71.81	$72.67	$71.39	$72.67	$62.68	3,397,663
2019-02-06	$71.78	$71.97	$71.27	$71.79	$61.92	2,893,830
2019-02-05	$71.31	$72.00	$71.04	$71.93	$62.04	4,041,211
2019-02-04	$70.86	$71.71	$70.51	$71.45	$61.62	6,226,521
2019-02-01	$70.42	$71.36	$70.02	$70.97	$61.21	5,090,154
2019-01-31	$69.44	$70.60	$69.04	$70.24	$60.58	8,457,046
2019-01-30	$68.50	$69.71	$68.50	$69.44	$59.89	5,565,964
2019-01-29	$68.80	$68.95	$67.47	$68.69	$59.24	6,100,469
2019-01-28	$68.98	$69.23	$68.28	$68.37	$58.97	7,980,591
2019-01-25	$68.82	$69.53	$68.82	$69.16	$59.65	5,621,725
2019-01-24	$69.57	$69.71	$68.49	$69.13	$59.62	4,967,303
2019-01-23	$68.60	$69.48	$68.58	$69.43	$59.88	5,005,556
2019-01-22	$68.69	$68.98	$68.03	$68.59	$59.16	5,481,920
2019-01-18	$69.14	$69.20	$68.30	$68.77	$59.31	4,149,653
2019-01-17	$68.76	$69.25	$68.54	$68.94	$59.46	4,184,327
2019-01-16	$68.69	$69.03	$68.12	$68.97	$59.48	5,574,973
2019-01-15	$67.52	$68.95	$67.41	$68.88	$59.41	5,780,944
2019-01-14	$69.36	$69.37	$67.72	$67.97	$58.62	7,249,590
2019-01-11	$71.18	$71.45	$69.42	$69.85	$60.24	5,615,608
2019-01-10	$72.34	$72.90	$70.66	$71.90	$62.01	7,266,481
2019-01-09	$72.26	$72.75	$71.71	$72.22	$62.29	3,986,267
2019-01-08	$71.51	$72.39	$71.18	$72.34	$62.39	5,453,768
2019-01-07	$71.89	$72.39	$71.05	$71.51	$61.67	5,009,186
2019-01-04	$70.67	$72.44	$70.64	$72.21	$62.28	4,567,255
2019-01-03	$71.14	$71.57	$70.28	$70.84	$61.10	6,264,696
2019-01-02	$71.40	$71.48	$70.23	$71.18	$61.39	6,377,975
2018-12-31	$73.32	$73.60	$71.09	$71.46	$61.63	11,808,067
2018-12-28	$73.40	$74.03	$72.94	$73.26	$63.18	4,643,547
2018-12-27	$72.30	$73.25	$71.38	$73.25	$63.18	9,444,028
2018-12-26	$71.30	$72.30	$70.16	$72.30	$62.36	4,576,075
2018-12-24	$74.90	$75.48	$70.81	$71.12	$61.34	3,515,239
2018-12-21	$75.55	$76.90	$74.54	$74.89	$64.59	9,307,281
2018-12-20	$74.46	$75.66	$73.77	$74.82	$64.53	8,028,082
2018-12-19	$74.24	$74.54	$73.50	$74.11	$63.92	7,216,060
2018-12-18	$74.60	$75.36	$73.44	$73.59	$63.47	5,676,074
2018-12-17	$76.99	$77.14	$73.65	$74.00	$63.82	8,619,691
2018-12-14	$76.14	$77.19	$75.55	$76.92	$66.34	9,081,638
2018-12-13	$75.43	$76.43	$75.43	$76.05	$65.59	4,938,502
2018-12-12	$76.39	$76.67	$75.19	$75.26	$64.91	5,076,252
2018-12-11	$76.19	$76.62	$75.96	$76.25	$65.76	3,991,716
2018-12-10	$75.75	$76.34	$73.85	$76.27	$65.78	5,784,422
2018-12-07	$74.97	$76.36	$74.48	$75.61	$65.21	5,232,884
2018-12-06	$74.75	$74.90	$73.36	$74.78	$64.49	5,493,612
2018-12-04	$75.37	$76.45	$75.03	$75.32	$64.24	5,453,003
2018-12-03	$74.12	$75.21	$73.64	$75.13	$64.08	4,425,387
2018-11-30	$73.79	$74.53	$73.57	$74.50	$63.54	5,397,633
2018-11-29	$73.95	$74.00	$73.13	$73.75	$62.90	3,841,195
2018-11-28	$73.90	$74.08	$72.81	$73.32	$62.54	3,555,659
2018-11-27	$73.83	$74.31	$73.41	$74.11	$63.21	4,646,736
2018-11-26	$73.06	$74.03	$73.01	$73.99	$63.11	3,142,960
2018-11-23	$73.36	$73.46	$72.77	$73.10	$62.35	1,316,494
2018-11-21	$74.50	$74.52	$73.23	$73.35	$62.56	2,795,342
2018-11-20	$74.72	$75.24	$73.91	$74.66	$63.68	4,930,505
2018-11-19	$73.51	$74.44	$73.35	$74.42	$63.48	3,159,540
2018-11-16	$74.11	$74.33	$73.25	$73.61	$62.78	3,683,335
2018-11-15	$73.19	$73.59	$72.43	$73.45	$62.65	4,769,731
2018-11-14	$73.72	$74.65	$73.26	$73.65	$62.82	4,401,139
2018-11-13	$73.42	$74.17	$72.95	$74.02	$63.13	2,821,920
2018-11-12	$72.34	$74.27	$72.34	$73.43	$62.63	4,032,031
2018-11-09	$71.26	$72.44	$71.11	$72.25	$61.62	2,682,948
2018-11-08	$71.28	$71.62	$70.32	$71.22	$60.75	2,045,626
2018-11-07	$70.89	$71.26	$70.43	$71.18	$60.71	2,829,946
2018-11-06	$70.35	$70.79	$70.01	$70.67	$60.28	2,464,311
2018-11-05	$70.00	$70.73	$69.70	$70.23	$59.90	3,363,157
2018-11-02	$70.40	$70.65	$68.70	$69.89	$59.61	4,719,156
2018-11-01	$71.81	$72.44	$69.98	$70.33	$59.99	5,079,471
2018-10-31	$72.39	$72.61	$71.31	$71.42	$60.92	3,774,819
2018-10-30	$72.52	$72.94	$71.72	$72.84	$62.13	3,824,358
2018-10-29	$71.85	$72.79	$71.68	$72.20	$61.58	3,442,991
2018-10-26	$73.09	$73.58	$71.01	$71.67	$61.13	3,841,189
2018-10-25	$74.06	$74.11	$72.49	$72.73	$62.03	2,758,186
2018-10-24	$73.21	$74.65	$72.88	$74.19	$63.28	3,834,519
2018-10-23	$73.46	$73.99	$72.79	$72.91	$62.19	3,225,548
2018-10-22	$73.78	$73.90	$72.87	$73.27	$62.49	3,175,531
2018-10-19	$72.17	$73.99	$72.17	$73.50	$62.69	4,303,897
2018-10-18	$72.32	$72.79	$71.96	$72.23	$61.61	2,239,078
2018-10-17	$72.14	$72.56	$71.69	$72.30	$61.67	2,153,375
2018-10-16	$71.52	$72.63	$71.50	$72.30	$61.67	2,163,460
2018-10-15	$71.31	$71.90	$71.02	$71.61	$61.08	3,378,184
2018-10-12	$71.65	$72.00	$70.79	$71.37	$60.87	3,111,714
2018-10-11	$73.49	$73.50	$71.59	$71.78	$61.22	3,424,166
2018-10-10	$73.42	$74.05	$72.96	$73.21	$62.44	3,663,003
2018-10-09	$73.42	$73.88	$73.01	$73.36	$62.57	3,694,251
2018-10-08	$72.05	$73.70	$71.92	$72.99	$62.26	3,755,266
2018-10-05	$70.71	$72.15	$70.59	$71.85	$61.28	3,557,715
2018-10-04	$70.17	$70.91	$69.59	$70.69	$60.29	2,421,289
2018-10-03	$70.85	$71.14	$69.69	$70.29	$59.95	3,053,934
2018-10-02	$70.35	$70.99	$70.23	$70.88	$60.46	1,905,127
2018-10-01	$70.12	$70.40	$69.80	$70.10	$59.79	1,725,118
2018-09-28	$69.19	$70.29	$69.14	$70.28	$59.94	3,095,756
2018-09-27	$68.84	$69.49	$68.56	$69.14	$58.97	4,478,401
2018-09-26	$69.76	$70.01	$68.72	$68.82	$58.70	2,960,469
2018-09-25	$70.20	$70.31	$69.43	$69.55	$59.32	3,672,075
2018-09-24	$70.71	$70.96	$70.03	$70.08	$59.77	3,196,668
2018-09-21	$70.45	$71.07	$70.05	$70.85	$60.43	5,587,162
2018-09-20	$70.45	$70.47	$69.23	$70.32	$59.98	5,144,234
2018-09-19	$72.45	$72.45	$70.38	$70.62	$60.23	2,964,113
2018-09-18	$72.12	$72.29	$71.54	$71.92	$61.34	2,379,178
2018-09-17	$71.81	$72.16	$71.38	$71.99	$61.40	2,393,851
2018-09-14	$71.96	$72.12	$71.18	$71.86	$61.29	2,280,823
2018-09-13	$71.65	$72.26	$71.36	$72.18	$61.57	2,694,815
2018-09-12	$71.54	$72.25	$71.37	$71.57	$61.04	2,033,096
2018-09-11	$72.24	$72.52	$71.59	$71.60	$61.07	3,059,679
2018-09-10	$71.75	$72.37	$71.68	$72.28	$61.65	2,017,937
2018-09-07	$71.72	$71.94	$71.03	$71.46	$60.95	2,142,469
2018-09-06	$71.34	$72.55	$71.21	$72.25	$61.62	2,972,826
2018-09-05	$71.22	$72.52	$71.17	$72.45	$61.09	3,156,117
2018-09-04	$70.77	$71.35	$70.75	$71.23	$60.06	1,995,584
2018-08-31	$70.85	$71.45	$70.43	$70.77	$59.67	2,687,854
2018-08-30	$71.25	$71.64	$70.71	$70.98	$59.85	2,994,611
2018-08-29	$71.12	$71.28	$70.72	$71.16	$60.00	2,694,152
2018-08-28	$71.25	$71.29	$70.73	$70.85	$59.74	1,820,889
2018-08-27	$71.68	$71.74	$70.85	$71.25	$60.08	1,517,475
2018-08-24	$71.27	$71.67	$70.93	$71.64	$60.41	1,423,266
2018-08-23	$71.14	$71.45	$70.91	$71.07	$59.93	1,602,870
2018-08-22	$71.61	$71.65	$70.97	$71.29	$60.11	2,088,632
2018-08-21	$71.80	$71.99	$71.36	$71.62	$60.39	1,956,963
2018-08-20	$71.92	$72.10	$71.58	$71.78	$60.52	2,071,913
2018-08-17	$71.27	$72.04	$71.19	$71.75	$60.50	2,850,684
2018-08-16	$70.26	$71.19	$69.94	$71.13	$59.98	2,838,360
2018-08-15	$69.85	$70.88	$69.80	$70.25	$59.23	4,536,295
2018-08-14	$69.89	$69.98	$69.50	$69.66	$58.74	4,524,627
2018-08-13	$70.60	$70.60	$69.73	$69.82	$58.87	5,385,513
2018-08-10	$71.37	$71.77	$70.59	$70.69	$59.61	2,573,927
2018-08-09	$70.72	$71.13	$70.47	$71.03	$59.89	1,484,258
2018-08-08	$71.01	$71.17	$70.38	$70.72	$59.63	2,773,956
2018-08-07	$71.48	$71.48	$70.56	$71.07	$59.93	2,988,079
2018-08-06	$72.06	$72.49	$71.50	$71.75	$60.50	2,425,724
2018-08-03	$71.11	$72.38	$70.87	$72.12	$60.81	2,555,099
2018-08-02	$70.22	$71.21	$70.08	$71.14	$59.98	2,893,850
2018-08-01	$70.96	$71.20	$69.69	$70.32	$59.29	4,736,159
2018-07-31	$71.36	$71.76	$70.77	$71.71	$60.47	4,510,836
2018-07-30	$71.18	$71.43	$70.62	$71.19	$60.03	2,908,378
2018-07-27	$71.55	$71.72	$70.83	$71.26	$60.09	2,588,009
2018-07-26	$71.46	$71.59	$70.98	$71.50	$60.29	3,292,921
2018-07-25	$70.93	$71.50	$70.48	$71.03	$59.89	2,269,723
2018-07-24	$70.58	$71.11	$69.88	$70.91	$59.79	3,273,529
2018-07-23	$71.40	$71.50	$70.52	$70.99	$59.86	2,911,353
2018-07-20	$71.71	$72.09	$71.10	$71.27	$60.09	4,128,996
2018-07-19	$71.94	$72.40	$71.51	$72.00	$60.71	6,345,167
2018-07-18	$70.15	$70.35	$69.58	$69.95	$58.98	1,979,132
2018-07-17	$70.00	$70.56	$69.76	$70.38	$59.34	3,020,124
2018-07-16	$69.99	$70.05	$69.50	$69.88	$58.92	2,744,852
2018-07-13	$70.18	$70.66	$69.56	$69.99	$59.02	2,574,809
2018-07-12	$69.71	$70.17	$69.54	$70.06	$59.07	4,705,035
2018-07-11	$69.11	$69.72	$69.03	$69.56	$58.65	3,602,999
2018-07-10	$67.89	$69.35	$67.30	$69.08	$58.25	3,590,207
2018-07-09	$70.03	$70.10	$67.85	$68.08	$57.40	3,252,297
2018-07-06	$69.72	$70.09	$69.58	$70.02	$59.04	2,583,794
2018-07-05	$69.49	$69.75	$68.99	$69.74	$58.80	3,496,825
2018-07-03	$68.40	$69.48	$68.19	$69.31	$58.44	2,246,600
2018-07-02	$68.23	$68.61	$67.55	$68.45	$57.72	2,628,710
2018-06-29	$68.39	$68.51	$67.72	$68.18	$57.49	3,106,678
2018-06-28	$68.16	$68.75	$68.00	$68.47	$57.73	3,679,547
2018-06-27	$67.44	$68.22	$67.23	$68.03	$57.36	2,873,659
2018-06-26	$67.70	$68.04	$67.31	$67.54	$56.95	3,700,551
2018-06-25	$67.08	$67.98	$67.06	$67.88	$57.24	3,538,730
2018-06-22	$66.79	$67.07	$66.57	$66.94	$56.44	3,525,081
2018-06-21	$66.42	$67.01	$66.33	$66.60	$56.16	3,989,943
2018-06-20	$67.00	$67.10	$66.22	$66.43	$56.01	5,238,577
2018-06-19	$66.04	$66.98	$66.00	$66.94	$56.44	6,769,127
2018-06-18	$66.49	$66.53	$65.89	$66.00	$55.65	5,133,334
2018-06-15	$65.41	$66.37	$65.01	$66.31	$55.91	9,724,660
2018-06-14	$64.44	$65.67	$64.20	$65.52	$55.25	5,608,506
2018-06-13	$64.81	$65.15	$64.07	$64.31	$54.23	5,017,348
2018-06-12	$63.13	$65.05	$63.05	$64.89	$54.71	7,543,113
2018-06-11	$62.80	$63.47	$62.67	$63.21	$53.30	5,354,752
2018-06-08	$62.51	$62.84	$62.33	$62.60	$52.78	3,168,457
2018-06-07	$61.79	$63.19	$61.76	$62.39	$52.61	4,229,837
2018-06-06	$62.85	$62.87	$61.53	$61.75	$52.07	4,396,541
2018-06-05	$62.60	$62.96	$62.38	$62.77	$52.93	3,495,925
2018-06-04	$63.50	$63.86	$62.57	$62.64	$52.82	2,799,399
2018-06-01	$64.12	$64.36	$63.06	$63.36	$53.42	3,405,195
2018-05-31	$63.41	$64.43	$63.16	$64.19	$54.12	4,432,710
2018-05-30	$64.49	$64.69	$63.94	$64.52	$53.70	4,618,191
2018-05-29	$64.10	$64.66	$63.86	$64.34	$53.55	4,846,385
2018-05-25	$64.16	$64.49	$64.06	$64.17	$53.41	2,991,158
2018-05-24	$63.90	$64.11	$63.63	$64.00	$53.27	4,347,095
2018-05-23	$63.83	$64.23	$63.63	$63.91	$53.20	5,109,377
2018-05-22	$63.72	$64.40	$63.57	$63.82	$53.12	3,357,404
2018-05-21	$63.40	$63.84	$63.23	$63.72	$53.04	3,565,954
2018-05-18	$63.83	$63.97	$62.91	$63.29	$52.68	4,195,262
2018-05-17	$63.89	$63.97	$63.48	$63.68	$53.01	2,781,078
2018-05-16	$64.37	$64.58	$63.35	$63.77	$53.08	4,408,041
2018-05-15	$64.11	$64.56	$63.80	$64.52	$53.70	4,600,722
2018-05-14	$64.81	$64.89	$63.96	$64.23	$53.46	4,293,984
2018-05-11	$64.07	$64.79	$64.01	$64.70	$53.85	2,935,724
2018-05-10	$62.97	$64.14	$62.89	$64.06	$53.32	3,682,594
2018-05-09	$63.30	$63.34	$62.31	$62.67	$52.16	3,636,564
2018-05-08	$65.01	$65.01	$63.00	$63.14	$52.56	3,440,579
2018-05-07	$65.59	$65.87	$64.99	$65.08	$54.17	2,707,658
2018-05-04	$65.78	$66.43	$65.47	$65.57	$54.58	2,396,535
2018-05-03	$66.10	$66.10	$65.00	$65.53	$54.54	2,957,532
2018-05-02	$66.36	$66.60	$65.89	$66.19	$55.09	2,596,957
2018-05-01	$66.56	$66.69	$66.08	$66.27	$55.16	3,849,786
2018-04-30	$66.53	$66.80	$66.33	$66.56	$55.40	3,664,318
2018-04-27	$65.03	$66.65	$64.99	$66.35	$55.23	5,518,915
2018-04-26	$64.76	$65.19	$64.14	$65.00	$54.10	4,622,521
2018-04-25	$64.65	$65.13	$64.30	$64.80	$53.94	3,424,389
2018-04-24	$64.99	$65.12	$64.21	$64.78	$53.92	4,819,264
2018-04-23	$65.25	$65.51	$64.75	$64.89	$54.01	3,636,299
2018-04-20	$66.18	$66.18	$65.10	$65.33	$54.38	4,399,333
2018-04-19	$65.78	$66.81	$65.62	$66.06	$54.99	5,002,421
2018-04-18	$65.88	$66.79	$65.83	$66.07	$54.99	4,606,213
2018-04-17	$64.93	$66.11	$64.70	$65.69	$54.68	4,728,301
2018-04-16	$64.08	$64.90	$63.92	$64.73	$53.88	5,019,318
2018-04-13	$64.07	$64.50	$63.88	$63.94	$53.22	5,483,353
2018-04-12	$65.05	$65.13	$63.91	$64.07	$53.33	4,657,884
2018-04-11	$65.40	$65.62	$64.76	$64.88	$54.00	4,882,770
2018-04-10	$66.38	$66.52	$65.35	$65.50	$54.52	5,800,351
2018-04-09	$66.20	$67.06	$66.05	$66.37	$55.24	4,602,087
2018-04-06	$67.32	$67.55	$66.10	$66.22	$55.12	5,215,835
2018-04-05	$66.95	$67.69	$66.37	$67.34	$56.05	4,751,179
2018-04-04	$67.23	$67.54	$66.45	$66.95	$55.73	4,291,306
2018-04-03	$67.18	$67.62	$66.90	$67.33	$56.04	6,092,706
2018-04-02	$67.63	$68.06	$66.68	$67.09	$55.84	6,679,597
2018-03-29	$67.99	$68.12	$67.17	$67.43	$56.13	9,174,524
2018-03-28	$67.00	$68.43	$66.99	$67.79	$56.43	12,337,312
2018-03-27	$68.13	$70.05	$67.94	$69.22	$57.62	4,280,649
2018-03-26	$67.52	$68.19	$67.39	$68.10	$56.68	3,087,757
2018-03-23	$67.83	$69.01	$67.17	$67.30	$56.02	4,931,394
2018-03-22	$67.57	$68.67	$67.32	$67.87	$56.49	6,897,165
2018-03-21	$68.45	$68.90	$67.61	$67.64	$56.30	5,987,134
2018-03-20	$68.84	$69.36	$68.22	$68.45	$56.98	5,431,599
2018-03-19	$70.13	$70.46	$68.65	$69.15	$57.56	8,208,440
2018-03-16	$70.76	$70.96	$69.94	$70.61	$58.77	11,985,938
2018-03-15	$73.58	$74.35	$70.91	$71.24	$59.30	8,030,844
2018-03-14	$73.15	$73.64	$72.77	$73.52	$61.20	3,357,398
2018-03-13	$73.20	$73.27	$72.78	$73.00	$60.76	4,071,684
2018-03-12	$72.88	$73.31	$72.74	$72.97	$60.74	4,754,263
2018-03-09	$72.90	$73.02	$72.42	$72.87	$60.65	4,045,451
2018-03-08	$72.50	$73.05	$72.38	$72.83	$60.62	4,180,914
2018-03-07	$72.73	$73.12	$72.32	$72.89	$60.67	2,368,282
2018-03-06	$73.58	$73.71	$72.74	$72.92	$60.70	2,554,008
2018-03-05	$72.62	$73.90	$72.22	$73.70	$61.35	3,391,861
2018-03-02	$72.37	$73.15	$71.91	$72.50	$60.35	3,535,832
2018-03-01	$73.27	$74.02	$72.08	$72.35	$60.22	4,832,575
2018-02-28	$74.60	$75.27	$74.03	$74.07	$60.95	4,700,886
2018-02-27	$75.94	$76.24	$74.25	$74.26	$61.11	4,095,105
2018-02-26	$75.65	$76.16	$75.40	$75.99	$62.53	2,969,461
2018-02-23	$73.65	$75.58	$73.51	$75.52	$62.14	1,997,985
2018-02-22	$73.80	$74.34	$73.36	$73.58	$60.55	2,417,225
2018-02-21	$74.67	$75.29	$73.51	$73.54	$60.51	3,785,111
2018-02-20	$75.51	$75.81	$74.39	$74.75	$61.51	4,225,056
2018-02-16	$75.31	$76.00	$75.01	$75.80	$62.37	3,496,511
2018-02-15	$74.48	$75.42	$74.19	$75.42	$62.06	3,086,401
2018-02-14	$74.73	$74.92	$74.04	$74.34	$61.17	2,883,497
2018-02-13	$75.01	$75.50	$74.17	$75.07	$61.77	3,393,995
2018-02-12	$74.40	$75.58	$73.61	$75.26	$61.93	4,411,683
2018-02-09	$73.42	$75.05	$73.05	$74.38	$61.21	4,619,250
2018-02-08	$73.40	$74.45	$73.08	$73.31	$60.32	4,040,384
2018-02-07	$73.98	$74.85	$73.40	$73.76	$60.69	4,735,676
2018-02-06	$74.20	$74.44	$72.80	$74.11	$60.98	6,710,160
2018-02-05	$75.65	$76.65	$74.60	$74.69	$61.46	4,504,744
2018-02-02	$75.59	$76.72	$75.24	$75.68	$62.27	3,285,377
2018-02-01	$76.46	$76.59	$75.19	$75.90	$62.46	4,032,211
2018-01-31	$75.63	$76.60	$75.14	$76.44	$62.90	6,897,357
2018-01-30	$74.72	$75.92	$74.70	$75.32	$61.98	4,774,693
2018-01-29	$75.61	$75.97	$74.62	$75.09	$61.79	4,634,247
2018-01-26	$76.54	$76.76	$75.11	$75.50	$62.13	5,025,430
2018-01-25	$75.60	$76.78	$75.55	$76.69	$63.11	3,720,195
2018-01-24	$75.67	$76.00	$75.31	$75.56	$62.18	5,029,103
2018-01-23	$75.00	$76.03	$74.92	$75.71	$62.30	4,982,307
2018-01-22	$75.01	$75.58	$74.77	$74.89	$61.62	4,160,018
2018-01-19	$75.04	$75.16	$74.43	$74.99	$61.71	6,327,270
2018-01-18	$75.52	$75.61	$74.32	$74.89	$61.62	6,529,220
2018-01-17	$75.50	$75.75	$75.01	$75.50	$62.13	4,969,309
2018-01-16	$76.11	$76.34	$75.00	$75.27	$61.94	9,004,437
2018-01-12	$76.16	$76.44	$75.63	$75.94	$62.49	4,341,529
2018-01-11	$76.59	$76.90	$75.95	$76.21	$62.71	3,530,645
2018-01-10	$76.98	$77.05	$75.75	$76.21	$62.71	3,963,340
2018-01-09	$78.05	$78.15	$77.08	$77.21	$63.53	3,474,199
2018-01-08	$77.11	$78.56	$76.76	$78.02	$64.20	5,539,989
2018-01-05	$77.40	$77.70	$76.43	$76.84	$63.23	5,711,996
2018-01-04	$77.30	$78.14	$76.44	$76.83	$63.22	7,083,516
2018-01-03	$77.00	$78.45	$76.25	$77.19	$63.52	14,582,085
2018-01-02	$81.20	$81.67	$80.01	$80.28	$66.06	2,111,525
2017-12-29	$81.26	$81.61	$80.89	$81.06	$66.70	3,340,844
2017-12-28	$80.92	$81.11	$80.65	$81.07	$66.71	1,338,330
2017-12-27	$80.40	$80.84	$80.30	$80.66	$66.37	1,661,438
2017-12-26	$80.65	$81.15	$80.26	$80.33	$66.10	1,494,682
2017-12-22	$80.80	$81.01	$80.44	$80.44	$66.19	1,753,419
2017-12-21	$80.50	$81.25	$80.11	$80.65	$66.36	2,478,179
2017-12-20	$81.68	$81.69	$80.57	$80.59	$66.32	2,147,224
2017-12-19	$82.96	$83.22	$81.27	$81.34	$66.93	2,436,735
2017-12-18	$85.11	$85.30	$82.70	$82.75	$68.09	3,312,358
2017-12-15	$84.53	$85.26	$83.90	$84.91	$69.87	5,594,520
2017-12-14	$84.34	$84.73	$83.73	$84.38	$69.43	2,198,564
2017-12-13	$83.74	$84.73	$83.43	$84.11	$69.21	2,449,601
2017-12-12	$83.62	$84.84	$83.39	$83.43	$68.65	2,402,708
2017-12-11	$83.69	$84.21	$83.27	$84.14	$69.24	1,874,430
2017-12-08	$83.47	$83.88	$83.20	$83.88	$69.02	1,464,828
2017-12-07	$83.64	$83.76	$82.92	$83.68	$68.86	1,978,180
2017-12-06	$83.33	$83.70	$82.98	$83.53	$68.73	1,709,821
2017-12-05	$83.65	$83.71	$82.47	$83.12	$68.40	1,986,270
2017-12-04	$83.48	$83.98	$83.16	$83.55	$68.75	2,034,310
2017-12-01	$84.38	$84.47	$83.24	$83.57	$68.77	2,560,485
2017-11-30	$83.39	$84.30	$83.15	$84.13	$69.23	3,055,639
2017-11-29	$83.62	$84.34	$83.31	$84.00	$68.49	2,603,234
2017-11-28	$83.07	$83.95	$83.06	$83.94	$68.45	2,253,679
2017-11-27	$82.30	$83.13	$82.11	$82.96	$67.65	2,240,410
2017-11-24	$82.43	$82.72	$82.09	$82.21	$67.03	797,443
2017-11-22	$81.94	$82.20	$81.55	$82.16	$66.99	1,744,884
2017-11-21	$81.19	$81.54	$81.01	$81.37	$66.35	2,310,876
2017-11-20	$81.40	$81.52	$81.10	$81.15	$66.17	1,485,587
2017-11-17	$81.66	$82.00	$81.25	$81.32	$66.31	1,703,379
2017-11-16	$82.14	$82.28	$81.70	$81.96	$66.83	1,288,263
2017-11-15	$83.09	$83.64	$82.03	$82.23	$67.05	1,825,770
2017-11-14	$81.67	$83.04	$81.55	$82.84	$67.55	2,454,090
2017-11-13	$81.00	$81.89	$80.93	$81.85	$66.74	1,631,265
2017-11-10	$80.80	$81.08	$80.63	$80.81	$65.89	1,735,534
2017-11-09	$80.72	$81.36	$80.47	$81.24	$66.24	1,430,693
2017-11-08	$81.39	$81.61	$80.33	$80.88	$65.95	1,963,125
2017-11-07	$80.74	$81.62	$80.35	$81.39	$66.37	1,696,799
2017-11-06	$80.67	$80.78	$80.13	$80.56	$65.69	1,699,986
2017-11-03	$80.68	$81.30	$80.47	$80.67	$65.78	2,183,156
2017-11-02	$80.67	$80.91	$80.01	$80.84	$65.92	2,233,720
2017-11-01	$81.41	$81.41	$80.43	$80.49	$65.63	2,116,544
2017-10-31	$81.55	$82.13	$81.05	$81.14	$66.16	2,811,640
2017-10-30	$81.00	$82.05	$80.35	$81.48	$66.44	2,569,596
2017-10-27	$80.18	$80.74	$79.81	$80.51	$65.65	2,161,381
2017-10-26	$79.99	$80.94	$79.61	$80.41	$65.57	3,390,460
2017-10-25	$80.08	$80.08	$78.72	$79.69	$64.98	1,916,013
2017-10-24	$80.43	$80.44	$79.80	$80.35	$65.52	1,846,132
2017-10-23	$79.99	$80.51	$79.73	$80.38	$65.54	2,008,760
2017-10-20	$79.87	$80.23	$79.37	$80.00	$65.23	2,195,338
2017-10-19	$78.98	$80.01	$78.97	$79.95	$65.19	2,492,771
2017-10-18	$78.82	$78.97	$78.39	$78.88	$64.32	2,065,383
2017-10-17	$79.03	$79.20	$78.24	$78.96	$64.38	1,947,343
2017-10-16	$79.15	$79.30	$78.34	$79.03	$64.44	2,365,482
2017-10-13	$78.84	$79.25	$78.44	$78.62	$64.11	1,724,184
2017-10-12	$77.91	$78.71	$77.76	$78.63	$64.12	1,841,398
2017-10-11	$77.50	$78.47	$77.50	$78.01	$63.61	2,111,774
2017-10-10	$76.87	$77.76	$76.59	$77.74	$63.39	2,005,131
2017-10-09	$77.17	$77.17	$76.56	$76.64	$62.49	1,304,139
2017-10-06	$76.60	$76.89	$76.23	$76.81	$62.63	1,497,313
2017-10-05	$76.84	$77.02	$76.48	$76.81	$62.63	1,855,996
2017-10-04	$76.03	$76.91	$75.75	$76.87	$62.68	2,275,843
2017-10-03	$76.72	$76.72	$75.83	$75.95	$61.93	2,252,144
2017-10-02	$77.20	$77.26	$76.61	$76.74	$62.57	2,013,911
2017-09-29	$76.84	$77.10	$76.57	$76.93	$62.73	2,426,945
2017-09-28	$76.60	$77.18	$76.23	$77.03	$62.81	1,933,322
2017-09-27	$77.78	$77.97	$76.51	$76.78	$62.61	3,401,639
2017-09-26	$77.93	$78.49	$77.75	$78.21	$63.77	2,131,104
2017-09-25	$77.30	$78.04	$77.15	$78.02	$63.62	2,311,533
2017-09-22	$77.54	$77.60	$76.91	$77.04	$62.82	1,832,366
2017-09-21	$77.72	$77.93	$77.29	$77.30	$63.03	1,256,260
2017-09-20	$78.47	$78.72	$77.31	$77.62	$63.29	2,019,812
2017-09-19	$78.69	$78.74	$78.06	$78.33	$63.87	2,457,780
2017-09-18	$79.50	$79.63	$77.82	$78.55	$64.05	2,469,082
2017-09-15	$79.37	$79.74	$79.18	$79.50	$64.82	6,812,337
2017-09-14	$78.00	$79.26	$77.85	$79.17	$64.56	3,021,020
2017-09-13	$78.15	$78.56	$78.01	$78.07	$63.66	1,992,244
2017-09-12	$79.79	$79.82	$77.87	$78.18	$63.75	2,746,848
2017-09-11	$79.20	$79.95	$78.62	$79.92	$65.17	2,357,413
2017-09-08	$78.45	$79.36	$78.26	$79.24	$64.61	2,201,316
2017-09-07	$77.99	$78.57	$77.72	$78.25	$63.81	3,093,578
2017-09-06	$78.39	$78.47	$77.87	$77.99	$63.59	1,977,821
2017-09-05	$78.50	$78.55	$77.97	$78.19	$63.76	2,603,081
2017-09-01	$78.90	$79.06	$78.20	$78.33	$63.87	1,547,482
2017-08-31	$78.89	$79.12	$78.63	$78.77	$64.23	2,007,338
2017-08-30	$79.45	$79.58	$78.73	$78.82	$64.27	1,726,911
2017-08-29	$80.20	$80.67	$80.17	$80.24	$64.81	2,064,999
2017-08-28	$80.22	$80.34	$79.81	$80.14	$64.73	1,690,354
2017-08-25	$79.68	$80.50	$79.46	$80.08	$64.68	2,475,874
2017-08-24	$79.22	$79.63	$79.06	$79.45	$64.17	2,039,066
2017-08-23	$78.96	$79.27	$78.55	$79.22	$63.98	1,580,708
2017-08-22	$78.74	$78.98	$78.53	$78.97	$63.78	1,416,531
2017-08-21	$78.81	$78.91	$78.44	$78.74	$63.60	1,305,360
2017-08-18	$78.01	$78.87	$77.87	$78.69	$63.56	2,294,602
2017-08-17	$78.12	$78.65	$78.02	$78.12	$63.10	1,505,345
2017-08-16	$77.92	$78.34	$77.76	$78.24	$63.19	3,032,378
2017-08-15	$77.44	$78.06	$77.40	$77.90	$62.92	3,225,042
2017-08-14	$77.49	$77.86	$77.42	$77.68	$62.74	1,530,502
2017-08-11	$77.95	$77.95	$77.05	$77.39	$62.51	1,454,836
2017-08-10	$77.74	$78.02	$77.47	$77.82	$62.85	1,565,665
2017-08-09	$78.32	$78.32	$77.70	$77.84	$62.87	1,594,175
2017-08-08	$77.75	$78.02	$77.61	$77.96	$62.97	1,266,812
2017-08-07	$78.01	$78.22	$77.78	$77.92	$62.93	1,629,400
2017-08-04	$78.08	$78.33	$77.41	$78.08	$63.06	2,025,932
2017-08-03	$77.69	$78.47	$77.62	$78.40	$63.32	2,583,714
2017-08-02	$77.15	$77.87	$76.56	$77.86	$62.89	1,671,186
2017-08-01	$77.27	$77.50	$77.06	$77.30	$62.43	1,965,532
2017-07-31	$77.00	$77.34	$76.72	$77.18	$62.34	1,936,572
2017-07-28	$77.13	$77.31	$76.77	$76.99	$62.18	1,209,066
2017-07-27	$76.86	$77.23	$76.78	$77.12	$62.29	1,537,416
2017-07-26	$76.70	$77.10	$76.60	$77.05	$62.23	1,379,621
2017-07-25	$76.85	$77.03	$76.40	$76.79	$62.02	1,776,758
2017-07-24	$77.56	$77.56	$76.63	$76.77	$62.00	1,814,629
2017-07-21	$76.86	$77.57	$76.75	$77.57	$62.65	2,275,189
2017-07-20	$77.25	$77.25	$76.67	$76.95	$62.15	2,202,332
2017-07-19	$76.92	$77.02	$76.74	$76.98	$62.17	1,387,108
2017-07-18	$76.75	$77.08	$76.50	$76.86	$62.08	1,568,661
2017-07-17	$76.55	$76.69	$76.35	$76.62	$61.88	1,310,954
2017-07-14	$76.59	$76.90	$76.50	$76.55	$61.83	1,693,664
2017-07-13	$76.47	$76.51	$76.07	$76.11	$61.47	1,548,643
2017-07-12	$76.74	$77.00	$76.50	$76.58	$61.85	2,329,950
2017-07-11	$75.60	$76.07	$75.40	$76.03	$61.41	2,623,988
2017-07-10	$75.85	$75.98	$75.50	$75.60	$61.06	3,392,081
2017-07-07	$75.80	$76.03	$75.57	$75.79	$61.21	1,607,201
2017-07-06	$75.71	$75.96	$75.43	$75.72	$61.16	2,029,803
2017-07-05	$76.14	$76.25	$75.72	$75.80	$61.22	3,339,631
2017-07-03	$76.94	$77.17	$76.03	$76.10	$61.46	1,375,176
2017-06-30	$77.13	$77.61	$76.62	$76.63	$61.89	2,595,978
2017-06-29	$76.64	$77.43	$76.17	$77.06	$62.24	3,769,935
2017-06-28	$78.14	$78.15	$76.97	$77.05	$62.23	3,105,583
2017-06-27	$78.43	$78.59	$77.77	$77.90	$62.92	3,283,032
2017-06-26	$78.49	$79.46	$78.18	$78.65	$63.52	4,198,277
2017-06-23	$78.92	$79.16	$78.10	$78.39	$63.31	3,575,941
2017-06-22	$78.91	$79.33	$78.75	$78.93	$63.75	2,517,116
2017-06-21	$80.20	$80.21	$78.73	$79.16	$63.94	2,467,969
2017-06-20	$80.51	$80.55	$80.09	$80.20	$64.78	2,369,079
2017-06-19	$80.71	$80.71	$80.09	$80.37	$64.91	2,702,690
2017-06-16	$80.28	$81.00	$80.25	$80.71	$65.19	4,560,570
2017-06-15	$79.77	$80.23	$79.61	$80.18	$64.76	2,596,420
2017-06-14	$80.00	$80.43	$79.65	$79.99	$64.61	3,189,801
2017-06-13	$79.31	$79.47	$78.92	$79.37	$64.10	2,483,531
2017-06-12	$79.44	$79.73	$78.89	$79.46	$64.18	1,970,620
2017-06-09	$79.47	$79.58	$78.72	$79.28	$64.03	3,822,528
2017-06-08	$80.37	$80.43	$79.05	$79.67	$64.35	2,941,514
2017-06-07	$80.50	$80.60	$80.24	$80.46	$64.99	3,361,241
2017-06-06	$80.81	$80.88	$80.19	$80.30	$64.86	2,260,619
2017-06-05	$81.21	$81.21	$80.56	$80.68	$65.16	2,199,260
2017-06-02	$81.49	$81.65	$81.01	$81.20	$65.58	2,528,182
2017-06-01	$80.77	$81.41	$80.33	$81.41	$65.75	2,264,079
2017-05-31	$80.27	$81.13	$80.27	$80.77	$65.24	2,409,867
2017-05-30	$80.94	$81.30	$80.69	$81.02	$64.83	1,876,346
2017-05-26	$80.85	$81.19	$80.76	$81.03	$64.84	2,079,272
2017-05-25	$80.19	$81.07	$80.09	$80.97	$64.79	2,366,025
2017-05-24	$79.82	$80.34	$79.70	$80.29	$64.25	1,520,444
2017-05-23	$79.69	$80.36	$79.56	$79.71	$63.78	2,095,719
2017-05-22	$78.15	$79.83	$78.15	$79.70	$63.78	2,349,609
2017-05-19	$78.48	$78.60	$77.58	$78.59	$62.89	2,707,399
2017-05-18	$77.62	$78.59	$77.19	$78.32	$62.67	3,264,078
2017-05-17	$77.28	$77.93	$76.95	$77.48	$62.00	2,537,067
2017-05-16	$78.02	$78.16	$77.15	$77.21	$61.78	2,253,019
2017-05-15	$77.80	$78.16	$77.55	$77.97	$62.39	1,826,878
2017-05-12	$77.79	$78.28	$77.59	$77.93	$62.36	1,447,813
2017-05-11	$77.58	$77.71	$77.07	$77.61	$62.10	1,415,119
2017-05-10	$77.53	$77.90	$77.29	$77.73	$62.20	1,921,377
2017-05-09	$78.32	$78.47	$77.32	$77.48	$62.00	1,549,190
2017-05-08	$78.25	$78.60	$77.80	$78.53	$62.84	2,057,227
2017-05-05	$77.53	$78.53	$77.53	$78.23	$62.60	2,275,481
2017-05-04	$76.65	$77.39	$76.39	$77.30	$61.85	2,438,405
2017-05-03	$77.07	$77.23	$76.44	$76.57	$61.27	2,251,232
2017-05-02	$77.10	$77.33	$76.93	$77.22	$61.79	1,249,872
2017-05-01	$77.45	$77.55	$76.90	$76.94	$61.57	1,641,359
2017-04-28	$77.66	$77.84	$77.30	$77.43	$61.96	1,992,620
2017-04-27	$77.51	$77.94	$77.43	$77.69	$62.17	1,593,258
2017-04-26	$77.62	$78.01	$77.45	$77.49	$62.01	1,436,707
2017-04-25	$77.67	$77.90	$77.35	$77.70	$62.17	1,555,527
2017-04-24	$77.64	$78.23	$77.06	$78.07	$62.47	2,543,271
2017-04-21	$77.47	$78.12	$77.43	$77.54	$62.05	3,471,946
2017-04-20	$77.24	$77.41	$76.64	$77.36	$61.90	2,603,619
2017-04-19	$77.84	$77.96	$77.03	$77.34	$61.89	1,883,916
2017-04-18	$77.90	$78.23	$77.63	$77.99	$62.41	2,540,680
2017-04-17	$77.66	$78.05	$77.56	$77.94	$62.37	2,751,544
2017-04-13	$78.00	$78.00	$77.19	$77.53	$62.04	2,637,247
2017-04-12	$77.38	$77.98	$77.01	$77.93	$62.36	2,246,694
2017-04-11	$77.63	$77.92	$77.32	$77.48	$62.00	1,814,223
2017-04-10	$77.64	$77.98	$77.16	$77.91	$62.34	1,809,531
2017-04-07	$78.36	$78.46	$77.54	$77.59	$62.09	2,160,496
2017-04-06	$78.00	$78.36	$77.75	$78.21	$62.58	2,781,742
2017-04-05	$77.73	$78.08	$77.38	$77.96	$62.38	1,839,956
2017-04-04	$77.77	$78.01	$77.30	$77.62	$62.11	1,985,614
2017-04-03	$77.14	$77.77	$76.25	$77.74	$62.21	1,991,472
2017-03-31	$77.53	$77.97	$77.40	$77.57	$62.07	2,050,534
2017-03-30	$77.48	$77.49	$76.99	$77.41	$61.94	1,520,551
2017-03-29	$77.84	$77.93	$77.44	$77.67	$62.15	1,791,508
2017-03-28	$77.98	$78.18	$77.60	$78.06	$62.46	2,869,038
2017-03-27	$78.63	$78.73	$77.56	$77.92	$62.35	2,548,696
2017-03-24	$78.29	$78.62	$78.06	$78.26	$62.62	2,367,274
2017-03-23	$78.54	$78.90	$78.00	$78.26	$62.62	2,618,107
2017-03-22	$78.53	$79.36	$78.37	$78.65	$62.93	3,122,745
2017-03-21	$76.83	$78.61	$76.83	$78.21	$62.58	3,246,719
2017-03-20	$77.57	$77.76	$76.51	$76.83	$61.48	2,149,325
2017-03-17	$77.09	$77.48	$76.62	$77.12	$61.71	3,797,826
2017-03-16	$78.04	$78.04	$76.48	$76.80	$61.45	2,652,318
2017-03-15	$76.60	$78.21	$76.44	$77.85	$62.29	2,779,689
2017-03-14	$75.93	$76.72	$75.82	$76.33	$61.08	2,088,974
2017-03-13	$75.62	$76.19	$75.46	$76.09	$60.89	2,728,587
2017-03-10	$75.25	$75.75	$75.11	$75.67	$60.55	1,623,676
2017-03-09	$75.21	$75.70	$74.85	$74.90	$59.93	1,381,837
2017-03-08	$75.52	$75.65	$74.59	$75.13	$60.12	1,878,504
2017-03-07	$75.98	$76.38	$75.96	$76.12	$60.91	2,479,730
2017-03-06	$76.30	$76.54	$76.02	$76.24	$61.01	1,948,118
2017-03-03	$77.19	$77.21	$75.98	$76.56	$61.26	2,956,027
2017-03-02	$75.99	$77.81	$75.91	$77.22	$61.79	2,604,406
2017-03-01	$75.88	$76.65	$75.58	$76.25	$61.01	2,663,158
2017-02-28	$76.67	$78.04	$76.67	$77.64	$61.52	2,920,354
2017-02-27	$76.89	$77.05	$76.54	$76.87	$60.91	3,344,738
2017-02-24	$76.45	$77.19	$76.44	$77.00	$61.01	2,384,826
2017-02-23	$75.62	$76.29	$75.36	$76.16	$60.34	2,513,319
2017-02-22	$74.75	$75.44	$74.30	$75.35	$59.70	3,105,743
2017-02-21	$73.65	$75.09	$73.42	$74.76	$59.24	3,541,201
2017-02-17	$73.27	$73.84	$72.84	$73.77	$58.45	3,426,440
2017-02-16	$72.53	$73.38	$72.40	$73.28	$58.06	3,026,285
2017-02-15	$72.55	$72.80	$71.96	$72.38	$57.35	3,184,377
2017-02-14	$73.59	$73.68	$72.83	$73.12	$57.94	2,824,257
2017-02-13	$73.41	$73.88	$73.18	$73.73	$58.42	2,829,005
2017-02-10	$72.15	$73.45	$71.83	$73.37	$58.13	3,563,804
2017-02-09	$73.26	$73.48	$71.59	$72.15	$57.17	3,752,894
2017-02-08	$72.56	$73.52	$72.49	$73.34	$58.11	2,711,568
2017-02-07	$72.26	$72.45	$71.71	$72.35	$57.33	2,436,244
2017-02-06	$72.05	$72.42	$71.51	$72.21	$57.22	3,223,772
2017-02-03	$71.72	$71.99	$71.25	$71.70	$56.81	3,695,367
2017-02-02	$71.87	$72.15	$70.87	$71.68	$56.80	4,336,571
2017-02-01	$74.36	$75.44	$71.82	$71.85	$56.93	72,796
2017-01-31	$75.31	$76.31	$75.28	$76.28	$60.44	3,056,121
2017-01-30	$75.78	$75.79	$75.01	$75.26	$59.63	2,287,021
2017-01-27	$75.69	$75.84	$75.22	$75.52	$59.84	1,393,811
2017-01-26	$75.72	$76.24	$75.50	$75.69	$59.97	1,537,626
2017-01-25	$75.46	$75.93	$75.21	$75.81	$60.07	2,161,131
2017-01-24	$75.53	$75.77	$75.32	$75.47	$59.80	1,898,206
2017-01-23	$75.91	$76.10	$75.45	$75.58	$59.89	1,530,681
2017-01-20	$75.73	$76.04	$75.29	$75.79	$60.05	1,739,289
2017-01-19	$75.78	$76.16	$75.36	$75.62	$59.92	1,397,366
2017-01-18	$75.99	$76.64	$75.94	$76.17	$60.35	1,913,870
2017-01-17	$75.57	$76.36	$75.33	$76.20	$60.38	2,111,510
2017-01-13	$75.07	$75.43	$74.70	$75.21	$59.59	1,992,744
2017-01-12	$75.65	$75.84	$75.04	$75.28	$59.65	2,468,805
2017-01-11	$75.44	$75.91	$75.24	$75.63	$59.93	1,902,366
2017-01-10	$75.59	$75.68	$75.12	$75.43	$59.77	1,534,164
2017-01-09	$76.93	$76.98	$75.68	$75.72	$60.00	1,948,159
2017-01-06	$76.04	$77.05	$75.89	$76.90	$60.93	1,847,970
2017-01-05	$75.79	$76.34	$75.12	$76.28	$60.44	2,688,036
2017-01-04	$76.39	$76.69	$75.92	$76.18	$60.36	3,424,518
2017-01-03	$76.57	$76.69	$75.96	$76.25	$60.42	3,017,521
2016-12-30	$77.04	$77.13	$76.39	$76.59	$60.69	2,460,027
2016-12-29	$76.53	$77.33	$76.29	$76.99	$61.00	2,342,683
2016-12-28	$76.73	$76.97	$76.25	$76.33	$60.48	1,734,455
2016-12-27	$76.61	$76.96	$76.25	$76.67	$60.75	1,163,464
2016-12-23	$76.68	$76.76	$76.12	$76.75	$60.81	1,074,153
2016-12-22	$76.36	$76.70	$76.00	$76.63	$60.72	1,664,824
2016-12-21	$76.64	$77.16	$76.22	$76.24	$60.41	1,837,291
2016-12-20	$76.44	$76.65	$76.04	$76.51	$60.62	2,136,436
2016-12-19	$76.37	$76.65	$75.75	$76.51	$60.62	2,358,577
2016-12-16	$74.64	$76.19	$74.64	$75.87	$60.12	5,570,654
2016-12-15	$74.24	$74.93	$73.93	$74.57	$59.09	2,728,974
2016-12-14	$76.19	$76.56	$74.07	$74.12	$58.73	3,767,002
2016-12-13	$75.68	$76.07	$75.34	$75.95	$60.18	2,326,585
2016-12-12	$74.35	$75.84	$74.35	$75.46	$59.79	2,479,633
2016-12-09	$73.51	$74.61	$73.41	$74.53	$59.05	2,224,948
2016-12-08	$73.16	$73.60	$72.63	$73.50	$58.24	1,868,998
2016-12-07	$73.00	$73.58	$72.79	$73.50	$58.24	3,935,360
2016-12-06	$73.55	$73.57	$72.56	$72.71	$57.61	2,897,868
2016-12-05	$73.46	$73.56	$72.55	$73.48	$58.22	2,851,263
2016-12-02	$73.37	$74.03	$73.35	$73.78	$58.46	2,952,469
2016-12-01	$72.93	$73.06	$72.20	$72.75	$57.64	3,178,074
2016-11-30	$74.64	$74.76	$73.27	$73.29	$58.07	4,406,989
2016-11-29	$74.84	$76.30	$74.75	$76.11	$59.73	3,376,858
2016-11-28	$74.14	$75.33	$74.13	$75.17	$59.00	2,580,249
2016-11-25	$73.01	$74.39	$73.01	$73.95	$58.04	1,392,659
2016-11-23	$72.47	$73.29	$72.47	$72.87	$57.19	3,358,893
2016-11-22	$72.10	$73.34	$72.07	$73.19	$57.44	3,421,407
2016-11-21	$71.39	$72.25	$71.30	$72.25	$56.71	2,118,482
2016-11-18	$71.06	$71.43	$70.54	$71.15	$55.84	2,696,455
2016-11-17	$70.77	$71.53	$70.68	$71.03	$55.75	2,766,305
2016-11-16	$71.44	$71.68	$70.78	$71.05	$55.76	2,913,975
2016-11-15	$70.34	$71.44	$70.34	$71.24	$55.91	3,861,390
2016-11-14	$70.51	$70.64	$69.51	$69.99	$54.93	4,551,717
2016-11-11	$71.19	$71.75	$70.56	$70.76	$55.54	2,577,751
2016-11-10	$72.86	$72.88	$70.56	$71.13	$55.83	4,171,762
2016-11-09	$74.05	$74.25	$73.07	$73.22	$57.47	3,046,702
2016-11-08	$74.86	$75.81	$74.69	$75.50	$59.26	1,820,797
2016-11-07	$74.22	$74.74	$73.02	$74.72	$58.64	2,417,584
2016-11-04	$74.64	$75.17	$73.79	$73.79	$57.91	2,638,075
2016-11-03	$73.91	$74.56	$73.48	$74.35	$58.35	1,837,924
2016-11-02	$74.48	$74.53	$72.87	$74.10	$58.16	2,945,188
2016-11-01	$75.03	$75.15	$74.20	$74.46	$58.44	2,575,994
2016-10-31	$73.98	$75.91	$73.62	$75.20	$59.02	4,056,570
2016-10-28	$73.38	$73.78	$72.99	$73.49	$57.68	1,767,661
2016-10-27	$73.43	$73.80	$72.81	$73.30	$57.53	1,772,485
2016-10-26	$73.29	$73.93	$72.89	$73.83	$57.95	1,685,624
2016-10-25	$73.12	$73.46	$72.80	$73.40	$57.61	2,079,497
2016-10-24	$73.13	$73.35	$72.53	$73.12	$57.39	2,433,042
2016-10-21	$72.66	$73.06	$72.43	$72.84	$57.17	1,510,791
2016-10-20	$73.28	$73.47	$73.01	$73.11	$57.38	1,313,779
2016-10-19	$73.40	$73.51	$72.83	$73.21	$57.46	1,763,275
2016-10-18	$73.32	$73.72	$72.65	$73.37	$57.58	1,641,800
2016-10-17	$73.03	$73.30	$72.53	$72.83	$57.16	1,613,690
2016-10-14	$73.16	$73.47	$72.70	$72.78	$57.12	1,694,062
2016-10-13	$72.16	$73.88	$72.09	$73.31	$57.54	3,113,715
2016-10-12	$71.72	$72.34	$71.69	$72.16	$56.63	1,541,202
2016-10-11	$72.20	$72.28	$71.44	$71.69	$56.27	2,573,310
2016-10-10	$71.60	$72.31	$71.39	$72.22	$56.68	1,827,580
2016-10-07	$72.40	$73.10	$71.41	$71.50	$56.12	1,882,762
2016-10-06	$71.63	$72.28	$71.35	$71.91	$56.44	2,105,852
2016-10-05	$72.20	$72.64	$71.32	$71.88	$56.41	3,053,060
2016-10-04	$73.08	$73.10	$71.70	$72.15	$56.63	3,177,488
2016-10-03	$74.21	$74.21	$72.88	$73.28	$57.51	2,487,534
2016-09-30	$75.10	$75.32	$73.83	$74.27	$58.29	3,153,613
2016-09-29	$75.84	$75.95	$74.49	$74.75	$58.67	2,446,439
2016-09-28	$75.98	$76.12	$75.08	$75.84	$59.52	2,037,478
2016-09-27	$76.90	$77.25	$75.64	$75.78	$59.48	2,936,914
2016-09-26	$77.03	$77.22	$76.40	$76.60	$60.12	2,521,747
2016-09-23	$76.84	$77.24	$76.22	$77.01	$60.44	2,050,553
2016-09-22	$77.00	$77.32	$76.52	$77.04	$60.46	2,083,062
2016-09-21	$75.75	$76.78	$75.38	$76.75	$60.24	2,784,743
2016-09-20	$76.25	$76.36	$75.61	$75.63	$59.36	2,432,142
2016-09-19	$75.12	$75.93	$75.03	$75.90	$59.57	2,133,317
2016-09-16	$74.25	$75.30	$73.95	$75.06	$58.91	4,744,365
2016-09-15	$73.86	$74.62	$73.56	$74.45	$58.43	2,162,971
2016-09-14	$73.66	$74.41	$73.42	$73.79	$57.91	1,811,986
2016-09-13	$73.86	$74.03	$73.16	$73.52	$57.70	3,079,119
2016-09-12	$72.57	$74.22	$72.55	$74.05	$58.12	3,193,765
2016-09-09	$74.90	$74.96	$72.49	$72.50	$56.90	2,994,926
2016-09-08	$75.18	$75.59	$74.89	$75.51	$59.26	2,603,931
2016-09-07	$75.32	$75.66	$75.05	$75.39	$59.17	1,662,533
2016-09-06	$75.21	$75.82	$74.97	$75.50	$59.26	2,477,423
2016-09-02	$74.05	$75.09	$74.00	$74.75	$58.67	1,794,941
2016-09-01	$74.18	$74.34	$73.78	$74.06	$58.13	2,144,244
2016-08-31	$73.99	$74.34	$73.68	$74.16	$58.20	3,448,820
2016-08-30	$75.65	$76.02	$74.84	$74.95	$58.27	2,415,477
2016-08-29	$75.09	$75.69	$75.04	$75.69	$58.85	3,758,852
2016-08-26	$76.27	$76.89	$74.66	$74.74	$58.11	3,243,742
2016-08-25	$76.02	$76.56	$75.90	$76.24	$59.28	2,193,258
2016-08-24	$75.60	$76.22	$75.43	$76.12	$59.18	2,155,391
2016-08-23	$76.38	$76.78	$75.83	$75.83	$58.96	2,096,191
2016-08-22	$75.95	$76.58	$75.71	$76.28	$59.31	2,308,195
2016-08-19	$76.49	$76.63	$75.31	$75.80	$58.94	3,134,504
2016-08-18	$76.41	$76.86	$76.14	$76.86	$59.76	4,115,968
2016-08-17	$74.68	$76.68	$74.32	$76.65	$59.60	4,822,026
2016-08-16	$74.89	$75.08	$74.54	$74.68	$58.06	4,912,908
2016-08-15	$75.81	$76.33	$74.98	$75.00	$58.31	1,978,651
2016-08-12	$75.78	$76.64	$75.51	$75.96	$59.06	3,452,784
2016-08-11	$75.09	$75.56	$74.88	$75.40	$58.62	3,495,052
2016-08-10	$75.01	$75.36	$74.72	$75.01	$58.32	5,318,385
2016-08-09	$74.69	$75.01	$74.10	$74.73	$58.10	7,438,906
2016-08-08	$75.07	$75.65	$74.62	$74.99	$58.31	2,588,613
2016-08-05	$76.30	$76.30	$75.24	$75.37	$58.60	2,437,625
2016-08-04	$76.75	$77.33	$76.31	$76.42	$59.42	2,221,605
2016-08-03	$77.57	$77.93	$76.39	$76.75	$59.67	2,761,939
2016-08-02	$77.32	$77.58	$76.63	$77.37	$60.16	2,628,545
2016-08-01	$77.73	$78.08	$77.45	$77.58	$60.32	1,771,449
2016-07-29	$76.79	$78.22	$76.78	$78.02	$60.66	3,357,560
2016-07-28	$76.52	$77.17	$76.25	$76.94	$59.82	2,360,795
2016-07-27	$77.48	$77.48	$76.10	$76.52	$59.50	2,878,042
2016-07-26	$78.54	$78.62	$77.30	$77.53	$60.28	2,102,142
2016-07-25	$78.26	$78.62	$77.99	$78.61	$61.12	1,694,097
2016-07-22	$77.61	$78.60	$77.49	$78.51	$61.04	1,580,478
2016-07-21	$76.95	$77.66	$76.72	$77.60	$60.33	1,640,653
2016-07-20	$77.72	$77.99	$77.23	$77.30	$60.10	1,408,546
2016-07-19	$77.78	$78.09	$77.36	$77.83	$60.51	1,495,168
2016-07-18	$77.66	$78.06	$77.52	$77.82	$60.51	1,521,548
2016-07-15	$77.30	$77.74	$77.14	$77.53	$60.28	1,925,991
2016-07-14	$77.30	$77.49	$76.96	$77.14	$59.98	2,250,944
2016-07-13	$77.90	$77.98	$77.47	$77.77	$60.47	2,352,368
2016-07-12	$77.67	$78.01	$77.23	$77.41	$60.19	2,061,409
2016-07-11	$77.69	$78.27	$77.22	$78.15	$60.76	1,831,581
2016-07-08	$77.41	$78.20	$76.54	$78.19	$60.79	2,259,191
2016-07-07	$78.72	$78.92	$77.25	$77.47	$60.23	2,572,152
2016-07-06	$78.45	$78.97	$78.04	$78.92	$61.36	2,949,078
2016-07-05	$78.00	$78.52	$77.87	$78.45	$61.00	2,470,164
2016-07-01	$78.06	$78.18	$77.07	$77.86	$60.54	2,212,269
2016-06-30	$76.65	$77.93	$76.47	$77.93	$60.59	3,348,224
2016-06-29	$76.64	$76.80	$76.02	$76.41	$59.41	2,847,662
2016-06-28	$74.77	$76.44	$74.32	$76.44	$59.43	5,903,815
2016-06-27	$73.90	$75.10	$73.80	$74.95	$58.27	3,362,698
2016-06-24	$73.53	$74.83	$73.38	$74.17	$57.67	4,332,737
2016-06-23	$73.80	$73.95	$73.47	$73.95	$57.50	1,412,562
2016-06-22	$74.31	$74.44	$73.75	$73.79	$57.37	1,796,113
2016-06-21	$74.26	$74.58	$73.80	$74.35	$57.81	2,809,722
2016-06-20	$74.47	$74.67	$73.65	$74.36	$57.82	4,934,652
2016-06-17	$73.84	$74.40	$73.58	$74.12	$57.63	7,977,950
2016-06-16	$73.17	$74.14	$73.01	$73.89	$57.45	3,174,167
2016-06-15	$73.69	$74.13	$73.24	$73.68	$57.29	3,277,266
2016-06-14	$73.39	$73.89	$73.19	$73.67	$57.28	5,939,597
2016-06-13	$73.50	$73.96	$73.30	$73.39	$57.06	3,182,936
2016-06-10	$73.73	$73.99	$73.07	$73.35	$57.03	2,357,198
2016-06-09	$72.85	$73.85	$72.54	$73.74	$57.33	1,709,026
2016-06-08	$72.56	$73.23	$72.41	$72.95	$56.72	1,620,353
2016-06-07	$72.74	$73.31	$72.38	$72.50	$56.37	1,911,557
2016-06-06	$72.89	$73.22	$72.37	$72.77	$56.58	2,032,640
2016-06-03	$72.17	$73.31	$72.01	$72.97	$56.73	3,157,573
2016-06-02	$71.45	$71.68	$70.75	$71.49	$55.58	2,248,989
2016-06-01	$71.20	$71.83	$71.10	$71.68	$55.73	1,929,161
2016-05-31	$71.62	$72.33	$71.35	$72.25	$55.63	3,875,488
2016-05-27	$71.68	$71.78	$71.20	$71.61	$55.14	1,373,213
2016-05-26	$70.79	$71.72	$70.75	$71.57	$55.11	1,846,555
2016-05-25	$70.62	$71.04	$70.22	$70.94	$54.62	2,055,082
2016-05-24	$70.30	$70.93	$70.08	$70.78	$54.50	1,974,177
2016-05-23	$71.12	$71.20	$70.09	$70.14	$54.01	2,014,929
2016-05-20	$71.15	$71.20	$70.66	$70.98	$54.65	2,155,800
2016-05-19	$69.27	$70.90	$68.71	$70.88	$54.58	2,902,106
2016-05-18	$70.60	$71.24	$69.31	$69.61	$53.60	3,451,218
2016-05-17	$72.04	$72.27	$70.75	$71.08	$54.73	2,309,759
2016-05-16	$72.01	$72.35	$71.52	$72.22	$55.61	1,513,719
2016-05-13	$72.26	$72.44	$71.62	$72.09	$55.51	1,723,517
2016-05-12	$71.64	$72.39	$71.42	$72.28	$55.65	2,509,879
2016-05-11	$71.63	$71.86	$70.87	$71.72	$55.22	1,837,314
2016-05-10	$71.73	$71.87	$71.38	$71.52	$55.07	1,702,057
2016-05-09	$71.41	$71.64	$71.02	$71.48	$55.04	2,059,620
2016-05-06	$72.11	$72.22	$70.57	$71.27	$54.88	2,379,898
2016-05-05	$72.69	$73.34	$71.64	$71.99	$55.43	2,697,765
2016-05-04	$70.41	$73.02	$70.41	$72.78	$56.04	3,191,099
2016-05-03	$71.87	$72.30	$71.42	$71.94	$55.39	3,919,331
2016-05-02	$71.70	$72.48	$71.50	$72.10	$55.52	3,025,241
2016-04-29	$70.60	$71.47	$70.10	$71.47	$55.03	4,505,366
2016-04-28	$70.22	$71.09	$70.05	$71.03	$54.69	2,678,150
2016-04-27	$70.14	$71.22	$69.94	$70.75	$54.48	3,244,268
2016-04-26	$70.25	$70.57	$69.69	$69.90	$53.82	2,322,848
2016-04-25	$70.07	$70.34	$69.78	$70.20	$54.05	2,588,527
2016-04-22	$69.60	$70.25	$69.60	$70.06	$53.95	2,552,395
2016-04-21	$71.08	$71.08	$69.28	$69.51	$53.52	3,554,095
2016-04-20	$72.98	$73.09	$71.02	$71.08	$54.73	2,552,040
2016-04-19	$72.78	$73.15	$72.48	$72.82	$56.07	2,431,108
2016-04-18	$73.00	$73.16	$72.16	$72.87	$56.11	2,656,771
2016-04-15	$72.87	$73.26	$72.58	$73.05	$56.25	2,405,153
2016-04-14	$72.80	$73.10	$72.41	$72.70	$55.98	1,619,911
2016-04-13	$73.44	$73.44	$72.41	$72.80	$56.06	1,790,695
2016-04-12	$72.91	$73.33	$72.78	$73.22	$56.38	2,776,285
2016-04-11	$73.10	$73.59	$72.83	$72.87	$56.11	2,627,648
2016-04-08	$73.24	$73.50	$72.83	$73.04	$56.24	2,416,553
2016-04-07	$72.62	$73.23	$72.54	$72.97	$56.19	2,336,393
2016-04-06	$72.89	$73.23	$72.34	$72.75	$56.02	4,226,790
2016-04-05	$73.60	$73.74	$72.14	$73.05	$56.25	7,976,153
2016-04-04	$75.22	$75.22	$74.29	$74.58	$57.43	2,013,916
2016-04-01	$74.78	$75.50	$74.36	$75.39	$58.05	2,347,711
2016-03-31	$74.54	$75.18	$74.31	$75.12	$57.84	2,717,796
2016-03-30	$74.79	$74.90	$74.10	$74.75	$57.56	1,958,613
2016-03-29	$73.47	$74.70	$73.09	$74.64	$57.47	2,752,774
2016-03-28	$73.64	$74.04	$73.00	$73.15	$56.32	1,976,998
2016-03-24	$73.51	$73.59	$73.03	$73.42	$56.53	1,594,632
2016-03-23	$73.18	$73.75	$72.63	$73.51	$56.60	1,828,662
2016-03-22	$73.71	$73.74	$72.92	$72.96	$56.18	3,009,420
2016-03-21	$73.65	$73.81	$72.60	$73.63	$56.69	2,450,597
2016-03-18	$74.61	$74.89	$73.45	$73.46	$56.56	4,697,618
2016-03-17	$73.76	$74.90	$73.36	$74.55	$57.40	3,286,312
2016-03-16	$72.75	$73.80	$72.09	$73.56	$56.64	2,903,007
2016-03-15	$72.16	$73.07	$72.12	$72.99	$56.20	2,094,820
2016-03-14	$72.34	$72.47	$71.91	$72.34	$55.70	1,862,584
2016-03-11	$71.80	$72.34	$71.61	$72.22	$55.61	1,880,054
2016-03-10	$72.12	$72.24	$71.07	$71.59	$55.12	2,181,927
2016-03-09	$71.70	$72.33	$71.60	$72.10	$55.52	2,312,433
2016-03-08	$71.09	$71.78	$70.71	$71.72	$55.22	3,041,772
2016-03-07	$70.25	$71.38	$70.13	$71.22	$54.84	2,382,512
2016-03-04	$69.54	$70.78	$69.32	$70.62	$54.38	2,772,696
2016-03-03	$68.89	$70.02	$68.29	$69.99	$53.89	3,726,444
2016-03-02	$69.06	$69.25	$67.58	$68.77	$52.95	4,451,017
2016-03-01	$70.33	$70.42	$69.56	$69.95	$53.32	2,509,667
2016-02-29	$70.01	$70.73	$69.85	$69.92	$53.30	3,621,774
2016-02-26	$71.60	$71.75	$69.91	$70.02	$53.37	2,800,418
2016-02-25	$71.34	$71.87	$71.16	$71.83	$54.75	2,114,935
2016-02-24	$70.92	$71.30	$70.33	$71.22	$54.29	3,482,687
2016-02-23	$70.39	$71.19	$70.27	$70.88	$54.03	2,559,197
2016-02-22	$69.78	$70.78	$69.62	$70.74	$53.92	2,529,871
2016-02-19	$69.55	$69.77	$69.00	$69.46	$52.94	4,156,575
2016-02-18	$69.31	$70.21	$69.19	$69.75	$53.17	6,190,807
2016-02-17	$69.46	$69.83	$68.80	$69.77	$53.18	2,583,731
2016-02-16	$69.49	$69.56	$68.56	$69.15	$52.71	2,384,950
2016-02-12	$69.34	$69.64	$68.45	$68.94	$52.55	2,942,547
2016-02-11	$69.95	$70.49	$69.11	$69.21	$52.75	2,868,692
2016-02-10	$70.18	$70.74	$69.05	$70.29	$53.58	3,266,572
2016-02-09	$69.49	$70.87	$69.16	$70.43	$53.68	4,020,070
2016-02-08	$70.13	$70.89	$69.08	$69.49	$52.97	5,684,519
2016-02-05	$70.34	$71.43	$69.69	$71.06	$54.16	3,758,852
2016-02-04	$70.07	$71.16	$69.62	$70.43	$53.68	4,016,051
2016-02-03	$70.05	$70.42	$69.28	$69.93	$53.30	5,527,671
2016-02-02	$69.24	$70.11	$68.62	$69.89	$53.27	6,008,733
2016-02-01	$70.27	$71.42	$69.94	$70.18	$53.49	10,795,022
2016-01-29	$71.48	$72.20	$71.03	$72.17	$55.01	3,498,526
2016-01-28	$69.70	$71.51	$69.43	$70.94	$54.07	3,579,733
2016-01-27	$69.61	$70.12	$69.17	$69.71	$53.14	2,320,170
2016-01-26	$69.58	$70.56	$69.44	$69.72	$53.14	2,075,855
2016-01-25	$69.79	$70.14	$69.27	$69.56	$53.02	2,287,302
2016-01-22	$69.14	$69.83	$68.52	$69.76	$53.17	2,117,953
2016-01-21	$69.05	$69.05	$67.97	$68.49	$52.21	2,268,669
2016-01-20	$69.45	$69.75	$67.94	$68.73	$52.39	3,773,794
2016-01-19	$69.23	$70.06	$68.69	$69.90	$53.28	3,037,037
2016-01-15	$69.00	$69.44	$68.18	$68.88	$52.50	3,964,168
2016-01-14	$68.97	$69.97	$68.85	$69.67	$53.10	3,265,935
2016-01-13	$69.04	$69.49	$68.86	$69.02	$52.61	3,646,465
2016-01-12	$69.64	$69.88	$68.51	$68.90	$52.52	4,318,317
2016-01-11	$69.59	$69.93	$69.31	$69.41	$52.91	3,989,760
2016-01-08	$68.48	$69.90	$68.38	$69.52	$52.99	5,391,482
2016-01-07	$67.67	$68.71	$67.60	$68.51	$52.22	4,011,835
2016-01-06	$67.57	$68.87	$67.33	$68.47	$52.19	2,670,701
2016-01-05	$67.29	$68.12	$66.25	$68.05	$51.87	2,476,032
2016-01-04	$66.97	$67.51	$66.33	$67.47	$51.43	3,896,631
2015-12-31	$68.56	$68.60	$67.02	$67.64	$51.56	2,119,238
2015-12-30	$68.54	$68.92	$68.35	$68.68	$52.35	1,634,941
2015-12-29	$68.01	$68.87	$67.95	$68.64	$52.32	1,961,157
2015-12-28	$67.66	$68.00	$67.42	$67.86	$51.73	1,807,930
2015-12-24	$67.96	$68.04	$67.65	$67.77	$51.66	738,430
2015-12-23	$67.20	$68.14	$67.20	$68.08	$51.89	2,334,699
2015-12-22	$66.87	$67.23	$66.16	$67.14	$51.18	1,935,822
2015-12-21	$67.38	$67.44	$66.18	$66.56	$50.73	2,448,842
2015-12-18	$67.22	$67.45	$66.53	$66.90	$50.99	4,903,209
2015-12-17	$67.50	$67.96	$67.10	$67.54	$51.48	2,785,548
2015-12-16	$66.50	$67.63	$66.31	$67.57	$51.50	3,215,256
2015-12-15	$65.60	$66.70	$65.42	$66.15	$50.42	2,284,379
2015-12-14	$64.81	$65.44	$64.55	$65.40	$49.85	2,632,119
2015-12-11	$64.92	$65.44	$64.54	$64.89	$49.46	2,105,187
2015-12-10	$66.13	$66.24	$65.14	$65.20	$49.70	1,960,997
2015-12-09	$65.65	$66.72	$65.40	$66.19	$50.45	2,855,172
2015-12-08	$66.00	$66.18	$65.16	$65.91	$50.24	2,956,939
2015-12-07	$66.36	$66.60	$66.01	$66.14	$50.41	2,880,894
2015-12-04	$65.54	$66.69	$65.44	$66.60	$50.76	2,828,075
2015-12-03	$65.96	$66.03	$65.04	$65.17	$49.67	2,918,641
2015-12-02	$67.28	$67.36	$66.05	$66.14	$50.41	2,609,207
2015-12-01	$67.87	$68.04	$66.76	$67.41	$51.38	2,284,896
2015-11-30	$67.40	$67.83	$67.29	$67.37	$51.35	2,549,054
2015-11-27	$67.21	$67.78	$67.17	$67.37	$51.35	824,828
2015-11-25	$67.41	$67.59	$67.01	$67.22	$51.24	1,364,613
2015-11-24	$67.38	$67.62	$66.85	$67.48	$51.44	1,997,922
2015-11-23	$68.31	$68.60	$67.50	$67.58	$51.51	2,079,764
2015-11-20	$69.06	$69.62	$68.66	$69.00	$52.09	2,918,185
2015-11-19	$68.70	$69.23	$68.48	$68.82	$51.96	1,744,694
2015-11-18	$68.26	$68.58	$67.46	$68.48	$51.70	2,119,171
2015-11-17	$69.21	$69.98	$68.13	$68.30	$51.57	2,017,841
2015-11-16	$68.06	$69.29	$68.02	$69.26	$52.29	2,455,041
2015-11-13	$67.95	$68.59	$67.91	$68.20	$51.49	2,739,080
2015-11-12	$68.04	$68.67	$67.60	$67.91	$51.27	2,380,351
2015-11-11	$67.88	$68.41	$67.79	$68.31	$51.57	1,530,786
2015-11-10	$67.80	$68.32	$67.63	$67.80	$51.19	2,066,965
2015-11-09	$67.55	$68.19	$67.27	$67.73	$51.14	2,458,941
2015-11-06	$69.47	$69.66	$67.58	$67.85	$51.23	2,883,245
2015-11-05	$70.38	$70.92	$70.18	$70.24	$53.03	1,595,416
2015-11-04	$70.65	$71.28	$70.41	$70.57	$53.28	2,375,317
2015-11-03	$70.69	$71.41	$70.31	$70.71	$53.39	2,710,476
2015-11-02	$71.06	$71.79	$70.01	$70.73	$53.40	3,052,275
2015-10-30	$71.07	$71.68	$70.69	$71.43	$53.93	2,937,570
2015-10-29	$71.24	$71.33	$70.00	$70.88	$53.51	2,861,682
2015-10-28	$72.47	$72.74	$70.74	$71.52	$54.00	2,160,622
2015-10-27	$72.69	$73.17	$72.17	$72.36	$54.63	2,262,928
2015-10-26	$73.27	$73.40	$72.23	$72.84	$54.99	2,048,447
2015-10-23	$74.33	$74.47	$73.01	$73.08	$55.18	2,154,685
2015-10-22	$74.03	$74.88	$73.77	$74.49	$56.24	2,089,874
2015-10-21	$73.92	$74.35	$73.52	$73.92	$55.81	2,358,611
2015-10-20	$73.14	$73.78	$73.06	$73.69	$55.64	2,308,780
2015-10-19	$73.06	$73.40	$72.43	$73.37	$55.39	1,898,601
2015-10-16	$73.14	$73.46	$72.80	$73.14	$55.22	2,018,880
2015-10-15	$72.42	$72.95	$71.75	$72.80	$54.96	2,242,475
2015-10-14	$71.92	$72.35	$71.71	$72.09	$54.43	1,851,837
2015-10-13	$71.74	$72.09	$71.45	$71.90	$54.28	1,676,099
2015-10-12	$71.04	$72.08	$71.00	$72.00	$54.36	1,839,893
2015-10-09	$70.80	$71.15	$70.46	$71.02	$53.62	2,543,825
2015-10-08	$69.57	$70.84	$69.44	$70.71	$53.39	1,935,068
2015-10-07	$69.87	$70.02	$69.43	$69.78	$52.68	1,746,923
2015-10-06	$70.17	$70.32	$69.45	$69.78	$52.68	2,389,938
2015-10-05	$69.59	$70.34	$69.24	$70.32	$53.09	2,881,860
2015-10-02	$69.51	$69.76	$68.46	$69.35	$52.36	3,864,819
2015-10-01	$70.45	$70.58	$68.90	$69.16	$52.22	3,175,063
2015-09-30	$69.51	$70.48	$69.38	$70.38	$53.14	2,714,455
2015-09-29	$69.46	$69.73	$68.97	$69.29	$52.31	2,524,923
2015-09-28	$69.94	$70.39	$69.35	$69.43	$52.42	2,861,571
2015-09-25	$69.48	$70.69	$69.26	$70.06	$52.90	2,409,796
2015-09-24	$68.85	$69.56	$68.76	$69.42	$52.41	2,148,112
2015-09-23	$69.04	$69.37	$68.87	$69.22	$52.26	1,739,476
2015-09-22	$69.00	$69.46	$68.75	$69.08	$52.16	2,504,651
2015-09-21	$69.17	$69.60	$68.87	$69.32	$52.34	2,209,870
2015-09-18	$69.06	$70.16	$68.85	$69.00	$52.09	3,603,747
2015-09-17	$68.68	$70.28	$68.59	$69.46	$52.44	1,914,290
2015-09-16	$68.25	$68.98	$68.06	$68.75	$51.91	2,114,687
2015-09-15	$68.19	$68.33	$67.64	$68.08	$51.40	1,866,493
2015-09-14	$67.89	$68.37	$67.66	$68.11	$51.42	2,242,030
2015-09-11	$67.14	$67.77	$66.96	$67.76	$51.16	2,185,720
2015-09-10	$67.99	$68.27	$67.11	$67.27	$50.79	2,461,693
2015-09-09	$69.03	$69.31	$67.96	$68.08	$51.40	2,770,922
2015-09-08	$67.94	$68.76	$67.89	$68.72	$51.88	3,519,006

Dominion Energy Inc (D) News Headlines

Energy M&A Boom Is Just Getting Started, Enbridge CEO Ebel Says

None

bloomberg.com Feb. 9, 2024

Dominion to Sell Wind Project Stake to Stonepeak for $3 Billion

None

bloomberg.com Feb. 22, 2024

Dominion partners with Stonepeak to fund Virginia offshore wind farm construction

None

reuters.com Feb. 22, 2024

Recent Dominion Energy Inc (D) News

Virginia regulators approve Dominion Energy solar projects

None

reuters.com

Published: April 1, 2024

AmazonBets $150 Billion on Data Centers Required for AI Boom

None

bloomberg.com

Published: March 28, 2024

Right-wing groups sue US over offshore wind impact on whales

None

reuters.com

Published: March 18, 2024

The AI Revolution Needs Chips, Software —and Gas Pipelines

None

bloomberg.com

Published: March 12, 2024

Similar Companies to Dominion Energy Inc (D) in the Utilities-Regulated Electric Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Enel Americas SA	ENIA	Utilities-Regulated Electric	Utilities	160,000
National Grid Plc	NGG	Utilities-Regulated Electric	Utilities	34,000
Centrais Eletricas Brasileiras S.A.	EBR	Utilities-Regulated Electric	Utilities	28,000
Duke Energy Corp	DUK	Utilities-Regulated Electric	Utilities	27,535
DTE Energy Company	DTE	Utilities-Regulated Electric	Utilities	27,000
Fortis Inc	FTS	Utilities-Regulated Electric	Utilities	26,000
Southern Company	SO	Utilities-Regulated Electric	Utilities	25,722
Korea Electric Power	KEP	Utilities-Regulated Electric	Utilities	22,210
PG&E Corp	PCG	Utilities-Regulated Electric	Utilities	20,000
American Electric Power Company Inc	AEP	Utilities-Regulated Electric	Utilities	19,486

Dominion Energy Inc (D) Exchange: NYSE

$50.45 ($-0.52) -1.02%

Dominion Energy Inc - Daily Information

About Dominion Energy Inc (D)

Invest in Dominion Energy Inc (D)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Dominion Energy Inc (D)

Dominion Energy Inc (D) News Headlines

Recent Dominion Energy Inc (D) News

Virginia regulators approve Dominion Energy solar projects

AmazonBets $150 Billion on Data Centers Required for AI Boom

Right-wing groups sue US over offshore wind impact on whales

The AI Revolution Needs Chips, Software —and Gas Pipelines

Similar Companies to Dominion Energy Inc (D) in the Utilities-Regulated Electric Industry