iShares MSCI KLD 400 Social Index Fund (DSI) Stock Profile

Data as of March 24, 2023

$75.38 ($0.39) 0.52%

iShares MSCI KLD 400 Social Index Fund - Daily Information

Click for more stock information on iShares MSCI KLD 400 Social Index Fund.

Daily Information	Data
Date	March 24, 2023
Open	$74.65
Previous Close	$75.38
High	$75.40
Low	$74.24
Adjusted Open	$74.65
Previous Adjusted Close	$75.38
Adjusted High	$75.40
Adjusted Low	$74.24

Invest in iShares MSCI KLD 400 Social Index Fund (DSI)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for iShares MSCI KLD 400 Social Index Fund (DSI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$74.65	$75.40	$74.24	$75.38	$75.38	206,818
2023-03-23	$75.27	$76.12	$74.49	$74.99	$74.99	139,073
2023-03-22	$76.12	$76.93	$74.88	$74.88	$74.62	119,161
2023-03-21	$75.79	$76.27	$75.47	$76.17	$75.90	124,662
2023-03-20	$74.63	$75.30	$74.63	$75.09	$74.83	240,300
2023-03-17	$75.27	$75.44	$74.30	$74.63	$74.37	353,757
2023-03-16	$73.41	$75.40	$73.40	$75.33	$75.07	247,568
2023-03-15	$73.09	$73.87	$72.76	$73.87	$73.61	297,465
2023-03-14	$73.84	$74.45	$73.26	$74.10	$73.84	259,704
2023-03-13	$72.11	$73.70	$71.82	$72.74	$72.74	325,397
2023-03-10	$74.09	$74.35	$72.67	$72.93	$72.93	363,770
2023-03-09	$75.69	$76.05	$74.02	$74.17	$74.17	196,662
2023-03-08	$75.51	$75.79	$75.23	$75.61	$75.61	151,078
2023-03-07	$76.64	$76.68	$75.41	$75.50	$75.50	114,188
2023-03-06	$76.76	$77.25	$76.58	$76.62	$76.62	118,407
2023-03-03	$75.98	$76.77	$75.82	$76.75	$76.75	107,501
2023-03-02	$74.54	$75.76	$74.49	$75.65	$75.65	125,291
2023-03-01	$75.14	$75.24	$74.64	$74.94	$74.94	119,913
2023-02-28	$75.37	$75.80	$75.20	$75.20	$75.20	118,218
2023-02-27	$75.76	$76.10	$75.31	$75.49	$75.49	112,300
2023-02-24	$74.98	$75.26	$74.62	$75.12	$75.12	73,675
2023-02-23	$76.10	$76.25	$75.16	$75.96	$75.96	117,078
2023-02-22	$75.57	$75.79	$75.07	$75.32	$75.32	119,852
2023-02-21	$76.24	$76.39	$75.39	$75.40	$75.40	153,760
2023-02-17	$76.90	$77.14	$76.47	$77.12	$77.12	177,948
2023-02-16	$77.46	$78.22	$77.29	$77.29	$77.29	151,504
2023-02-15	$77.76	$78.47	$77.67	$78.46	$78.46	105,146
2023-02-14	$77.86	$78.57	$77.30	$78.17	$78.17	115,577
2023-02-13	$77.25	$78.08	$77.15	$78.01	$78.01	154,369
2023-02-10	$76.77	$77.17	$76.56	$77.07	$77.07	88,405
2023-02-09	$78.67	$78.67	$76.89	$77.14	$77.14	144,060
2023-02-08	$78.32	$78.67	$77.69	$77.86	$77.86	120,871
2023-02-07	$77.60	$78.98	$77.29	$78.75	$78.75	120,133
2023-02-06	$77.66	$77.98	$77.39	$77.67	$77.67	97,951
2023-02-03	$78.20	$79.03	$77.88	$78.22	$78.22	192,128
2023-02-02	$78.72	$79.55	$78.51	$79.20	$79.20	147,165
2023-02-01	$76.67	$78.45	$76.21	$77.94	$77.94	171,916
2023-01-31	$75.70	$76.90	$75.70	$76.90	$76.90	123,503
2023-01-30	$76.05	$76.48	$75.60	$75.63	$75.63	250,935
2023-01-27	$76.13	$77.08	$76.13	$76.62	$76.62	169,961
2023-01-26	$75.99	$76.33	$75.38	$76.28	$76.28	125,727
2023-01-25	$74.64	$75.53	$74.19	$75.44	$75.44	146,396
2023-01-24	$75.31	$75.67	$74.81	$75.51	$75.51	129,523
2023-01-23	$74.94	$76.07	$74.79	$75.73	$75.73	1,047,239
2023-01-20	$73.44	$74.76	$73.23	$74.76	$74.76	685,336
2023-01-19	$73.30	$73.58	$72.93	$73.09	$73.09	739,203
2023-01-18	$75.31	$75.44	$73.79	$73.79	$73.79	340,490
2023-01-17	$75.04	$75.44	$74.92	$75.05	$75.05	333,472
2023-01-13	$74.19	$75.11	$74.11	$75.04	$75.04	312,506
2023-01-12	$74.60	$74.98	$73.81	$74.77	$74.77	263,085
2023-01-11	$73.70	$74.44	$73.70	$74.40	$74.40	694,416
2023-01-10	$72.80	$73.43	$72.78	$73.42	$73.42	147,171
2023-01-09	$73.16	$74.01	$72.94	$72.99	$72.99	370,367
2023-01-06	$71.57	$72.93	$71.12	$72.75	$72.75	262,378
2023-01-05	$71.68	$71.68	$70.98	$71.07	$71.07	197,202
2023-01-04	$71.99	$72.45	$71.52	$72.17	$72.17	153,933
2023-01-03	$72.30	$72.63	$71.08	$71.63	$71.63	453,420
2022-12-30	$71.49	$71.79	$71.07	$71.79	$71.79	272,885
2022-12-29	$71.25	$72.22	$71.19	$72.07	$72.07	285,798
2022-12-28	$71.47	$71.92	$70.68	$70.68	$70.68	245,035
2022-12-27	$71.72	$71.86	$71.23	$71.49	$71.49	465,536
2022-12-23	$71.34	$71.89	$70.99	$71.86	$71.86	204,148
2022-12-22	$71.89	$71.91	$70.41	$71.51	$71.51	445,772
2022-12-21	$72.02	$72.82	$72.01	$72.58	$72.58	379,143
2022-12-20	$71.34	$71.91	$71.16	$71.62	$71.62	518,723
2022-12-19	$72.33	$72.39	$71.30	$71.62	$71.62	482,785
2022-12-16	$72.65	$72.94	$71.88	$72.31	$72.31	338,175
2022-12-15	$74.07	$74.17	$72.88	$73.21	$73.21	429,460
2022-12-14	$75.41	$76.19	$74.52	$75.03	$75.03	380,690
2022-12-13	$77.06	$77.17	$74.94	$75.52	$75.52	477,043
2022-12-12	$74.31	$75.25	$74.28	$75.25	$74.96	361,448
2022-12-09	$74.54	$74.98	$74.19	$74.23	$73.94	371,641
2022-12-08	$74.38	$74.95	$74.13	$74.79	$74.50	215,260
2022-12-07	$74.04	$74.54	$73.91	$74.15	$73.86	479,520
2022-12-06	$75.19	$75.33	$73.83	$74.31	$74.02	553,959
2022-12-05	$76.11	$76.16	$75.02	$75.28	$74.99	390,780
2022-12-02	$75.85	$77.00	$75.84	$76.80	$76.50	370,409
2022-12-01	$77.03	$77.46	$76.32	$76.94	$76.64	250,309
2022-11-30	$74.26	$76.78	$73.98	$76.78	$76.48	433,850
2022-11-29	$74.35	$74.57	$73.85	$74.25	$73.96	279,343
2022-11-28	$75.05	$75.28	$74.17	$74.36	$74.07	205,290
2022-11-25	$75.41	$75.67	$75.41	$75.51	$75.21	78,172
2022-11-23	$74.86	$75.60	$74.86	$75.49	$75.19	298,012
2022-11-22	$74.18	$74.89	$73.94	$74.89	$74.60	343,742
2022-11-21	$73.77	$74.14	$73.60	$73.80	$73.51	281,597
2022-11-18	$74.39	$74.39	$73.42	$73.98	$73.69	177,900
2022-11-17	$73.06	$73.84	$72.97	$73.71	$73.42	212,154
2022-11-16	$74.27	$74.47	$73.94	$74.01	$73.72	524,169
2022-11-15	$75.03	$75.27	$73.85	$74.59	$74.30	334,167
2022-11-14	$74.24	$74.90	$73.91	$73.96	$73.67	316,452
2022-11-11	$73.93	$74.87	$73.68	$74.66	$74.66	241,312
2022-11-10	$72.34	$73.89	$72.28	$73.79	$73.79	324,531
2022-11-09	$70.66	$70.94	$69.64	$69.74	$69.74	375,688
2022-11-08	$70.92	$71.90	$70.42	$71.14	$71.14	174,253
2022-11-07	$70.22	$70.83	$69.87	$70.68	$70.68	264,317
2022-11-04	$69.88	$70.37	$68.79	$69.90	$69.90	214,111
2022-11-03	$68.82	$69.39	$68.46	$68.79	$68.79	216,516
2022-11-02	$71.44	$72.11	$69.55	$69.57	$69.57	166,990
2022-11-01	$72.51	$72.53	$71.37	$71.49	$71.49	123,181
2022-10-31	$71.83	$72.17	$71.60	$71.73	$71.73	227,794
2022-10-28	$70.51	$72.44	$70.51	$72.36	$72.36	270,117
2022-10-27	$71.04	$71.37	$70.42	$70.55	$70.55	355,659
2022-10-26	$70.34	$71.69	$70.34	$70.61	$70.61	258,823
2022-10-25	$70.03	$71.40	$70.03	$71.34	$71.34	295,220
2022-10-24	$69.43	$70.21	$68.84	$69.99	$69.99	265,122
2022-10-21	$67.44	$69.23	$67.33	$69.11	$69.11	199,256
2022-10-20	$68.15	$69.06	$67.49	$67.68	$67.68	305,548
2022-10-19	$68.49	$68.96	$67.82	$68.30	$68.30	138,936
2022-10-18	$69.70	$69.90	$68.29	$68.94	$68.94	349,634
2022-10-17	$67.64	$68.42	$67.64	$68.19	$68.19	183,559
2022-10-14	$68.59	$68.86	$66.32	$66.46	$66.46	241,700
2022-10-13	$64.97	$68.41	$64.72	$68.10	$68.10	253,692
2022-10-12	$66.57	$66.89	$66.27	$66.36	$66.36	138,986
2022-10-11	$66.61	$67.47	$66.11	$66.51	$66.51	315,561
2022-10-10	$67.64	$67.74	$66.43	$66.93	$66.93	269,643
2022-10-07	$68.77	$68.77	$67.19	$67.55	$67.55	236,190
2022-10-06	$70.07	$70.67	$69.55	$69.62	$69.62	291,040
2022-10-05	$69.77	$70.81	$69.24	$70.43	$70.43	291,158
2022-10-04	$69.53	$70.63	$69.53	$70.61	$70.61	232,812
2022-10-03	$67.49	$68.86	$67.27	$68.48	$68.48	404,534
2022-09-30	$67.80	$68.51	$66.86	$66.97	$66.97	212,043
2022-09-29	$68.61	$68.71	$67.36	$67.94	$67.94	226,504
2022-09-28	$68.17	$69.61	$67.92	$69.29	$69.29	269,153
2022-09-27	$68.58	$69.16	$67.37	$67.85	$67.85	250,600
2022-09-26	$68.40	$69.10	$67.82	$68.02	$68.02	382,781
2022-09-23	$69.35	$69.41	$68.17	$69.01	$68.70	322,337
2022-09-22	$70.66	$70.66	$69.95	$70.06	$70.06	231,266
2022-09-21	$72.26	$73.00	$70.81	$70.83	$70.83	207,537
2022-09-20	$72.33	$72.33	$71.44	$71.96	$71.96	130,579
2022-09-19	$71.83	$72.95	$71.78	$72.92	$72.92	241,766
2022-09-16	$72.16	$72.55	$71.82	$72.48	$72.48	169,357
2022-09-15	$73.51	$74.06	$72.66	$72.92	$72.92	258,476
2022-09-14	$73.95	$74.15	$73.26	$73.85	$73.85	245,532
2022-09-13	$75.35	$75.54	$73.57	$73.79	$73.79	277,268
2022-09-12	$76.89	$77.32	$76.64	$77.08	$77.08	283,130
2022-09-09	$75.73	$76.64	$75.72	$76.51	$76.51	174,962
2022-09-08	$74.29	$75.33	$74.03	$75.29	$75.29	242,336
2022-09-07	$73.25	$74.91	$73.25	$74.79	$74.79	106,041
2022-09-06	$73.69	$73.81	$72.77	$73.23	$73.23	186,217
2022-09-02	$75.07	$75.33	$73.18	$73.52	$73.52	228,906
2022-09-01	$73.76	$74.44	$73.17	$74.39	$74.39	385,693
2022-08-31	$75.27	$75.51	$74.29	$74.29	$74.29	189,467
2022-08-30	$75.97	$75.97	$74.48	$74.93	$74.93	332,728
2022-08-29	$75.74	$76.16	$75.46	$75.66	$75.66	157,240
2022-08-26	$79.13	$79.13	$76.26	$76.29	$76.29	287,995
2022-08-25	$78.35	$79.16	$78.17	$79.13	$79.13	227,653
2022-08-24	$77.91	$78.50	$77.88	$78.18	$78.18	133,025
2022-08-23	$78.13	$78.52	$77.88	$77.98	$77.98	179,717
2022-08-22	$79.03	$79.03	$78.05	$78.18	$78.18	190,496
2022-08-19	$80.65	$80.65	$79.79	$79.98	$79.98	111,897
2022-08-18	$80.98	$81.34	$80.71	$81.19	$81.19	140,824
2022-08-17	$80.92	$81.46	$80.56	$80.95	$80.95	423,142
2022-08-16	$81.31	$82.06	$81.13	$81.69	$81.69	213,744
2022-08-15	$80.71	$81.64	$80.71	$81.55	$81.55	224,000
2022-08-12	$80.05	$81.10	$79.88	$81.10	$81.10	259,485
2022-08-11	$80.26	$80.63	$79.52	$79.68	$79.68	761,658
2022-08-10	$79.37	$79.77	$79.08	$79.76	$79.76	108,682
2022-08-09	$78.23	$78.31	$77.70	$77.92	$77.92	175,807
2022-08-08	$78.81	$79.36	$78.24	$78.47	$78.47	921,408
2022-08-05	$77.93	$78.71	$77.93	$78.59	$78.59	141,047
2022-08-04	$78.72	$78.94	$78.40	$78.86	$78.86	168,846
2022-08-03	$77.92	$78.95	$77.88	$78.76	$78.76	123,190
2022-08-02	$77.55	$78.36	$77.07	$77.48	$77.48	371,284
2022-08-01	$77.68	$78.46	$77.49	$77.98	$77.98	154,821
2022-07-29	$77.16	$78.30	$77.07	$78.13	$78.13	232,638
2022-07-28	$76.24	$77.51	$75.80	$77.37	$77.37	434,909
2022-07-27	$74.78	$76.41	$74.68	$76.11	$76.11	187,271
2022-07-26	$74.60	$74.60	$73.77	$73.97	$73.97	119,871
2022-07-25	$75.06	$75.06	$74.43	$74.87	$74.87	385,062
2022-07-22	$75.78	$76.04	$74.54	$74.96	$74.96	223,334
2022-07-21	$74.83	$75.78	$74.45	$75.78	$75.78	255,237
2022-07-20	$74.47	$75.25	$74.28	$74.93	$74.93	159,310
2022-07-19	$73.33	$74.58	$73.18	$74.46	$74.46	187,865
2022-07-18	$73.69	$73.88	$72.25	$72.45	$72.45	363,751
2022-07-15	$72.58	$73.11	$72.30	$73.05	$73.05	228,482
2022-07-14	$71.19	$71.97	$70.58	$71.79	$71.79	249,535
2022-07-13	$71.38	$72.64	$71.19	$72.11	$72.11	311,426
2022-07-12	$73.28	$73.47	$72.09	$72.43	$72.43	526,125
2022-07-11	$73.69	$73.76	$73.12	$73.26	$73.26	161,822
2022-07-08	$73.77	$74.51	$73.54	$74.17	$74.17	279,279
2022-07-07	$73.46	$74.39	$73.46	$74.25	$74.25	236,554
2022-07-06	$72.93	$73.57	$72.47	$73.09	$73.09	167,174
2022-07-05	$71.53	$72.83	$70.94	$72.83	$72.83	168,520
2022-07-01	$71.76	$72.57	$71.27	$72.46	$72.46	183,908
2022-06-30	$71.76	$72.60	$71.04	$71.90	$71.90	250,223
2022-06-29	$72.64	$72.84	$72.13	$72.60	$72.60	295,421
2022-06-28	$74.59	$75.15	$72.63	$72.65	$72.65	148,640
2022-06-27	$75.00	$75.02	$74.19	$74.43	$74.43	267,088
2022-06-24	$73.01	$74.84	$73.01	$74.79	$74.79	352,799
2022-06-23	$72.12	$72.47	$71.46	$72.42	$72.42	303,949
2022-06-22	$70.92	$72.45	$70.92	$71.68	$71.68	303,960
2022-06-21	$70.97	$72.00	$70.97	$71.72	$71.72	669,387
2022-06-17	$69.61	$70.47	$69.19	$69.94	$69.94	331,384
2022-06-16	$70.37	$70.40	$69.10	$69.60	$69.60	446,682
2022-06-15	$71.58	$72.88	$70.70	$72.00	$72.00	251,985
2022-06-14	$71.37	$71.53	$70.28	$70.83	$70.83	350,532
2022-06-13	$71.91	$72.22	$70.67	$71.00	$71.00	771,386
2022-06-10	$74.89	$74.92	$73.79	$73.82	$73.82	653,007
2022-06-09	$77.42	$77.98	$76.11	$76.12	$76.12	279,027
2022-06-08	$78.50	$78.76	$77.80	$77.91	$77.72	107,914
2022-06-07	$77.43	$78.87	$77.34	$78.80	$78.61	319,542
2022-06-06	$78.76	$79.12	$77.89	$78.08	$77.89	481,992
2022-06-03	$78.19	$78.59	$77.69	$77.89	$77.70	238,768
2022-06-02	$77.33	$79.26	$77.17	$79.22	$79.03	174,393
2022-06-01	$78.54	$78.76	$76.96	$77.50	$77.31	287,112
2022-05-31	$78.40	$78.78	$77.54	$78.11	$77.92	694,207
2022-05-27	$77.26	$78.72	$77.26	$78.72	$78.53	341,139
2022-05-26	$75.40	$76.99	$75.40	$76.68	$76.50	294,187
2022-05-25	$74.03	$75.52	$74.03	$75.14	$74.96	228,712
2022-05-24	$74.20	$74.55	$73.11	$74.27	$74.09	231,831
2022-05-23	$74.37	$75.23	$73.91	$75.05	$74.87	218,184
2022-05-20	$74.68	$74.69	$72.08	$73.81	$73.63	370,879
2022-05-19	$73.79	$74.79	$73.47	$73.94	$73.76	512,623
2022-05-18	$76.59	$76.66	$74.10	$74.36	$74.18	2,626,278
2022-05-17	$77.25	$77.57	$76.46	$77.52	$77.33	236,278
2022-05-16	$76.15	$76.71	$75.53	$75.96	$75.78	258,466
2022-05-13	$75.51	$76.78	$75.31	$76.46	$76.28	169,585
2022-05-12	$74.04	$75.22	$73.22	$74.60	$74.42	251,750
2022-05-11	$75.60	$76.74	$74.47	$74.65	$74.47	288,128
2022-05-10	$76.96	$77.21	$75.12	$75.87	$75.69	398,801
2022-05-09	$76.93	$77.11	$75.37	$75.68	$75.50	622,442
2022-05-06	$78.32	$78.87	$77.13	$78.17	$77.98	336,448
2022-05-05	$81.00	$81.05	$78.02	$78.84	$78.65	245,322
2022-05-04	$79.63	$82.05	$78.83	$81.88	$81.68	259,050
2022-05-03	$79.30	$79.97	$79.07	$79.49	$79.30	183,595
2022-05-02	$78.62	$79.49	$77.53	$79.32	$79.13	413,638
2022-04-29	$80.79	$81.29	$78.54	$78.62	$78.43	368,756
2022-04-28	$80.37	$81.78	$79.43	$81.37	$81.17	209,956
2022-04-27	$79.51	$80.67	$79.19	$79.60	$79.41	256,311
2022-04-26	$81.19	$81.20	$79.10	$79.15	$78.96	457,015
2022-04-25	$80.58	$81.72	$79.95	$81.72	$81.52	575,069
2022-04-22	$83.14	$83.14	$80.86	$80.94	$80.75	172,627
2022-04-21	$85.30	$85.79	$83.09	$83.30	$83.10	191,693
2022-04-20	$84.76	$85.02	$84.33	$84.46	$84.26	173,253
2022-04-19	$82.73	$84.44	$82.73	$84.30	$84.10	188,642
2022-04-18	$82.72	$83.17	$82.36	$82.77	$82.57	523,428
2022-04-14	$83.96	$84.26	$82.87	$82.87	$82.67	160,490
2022-04-13	$82.99	$84.13	$82.90	$83.96	$83.76	102,301
2022-04-12	$84.23	$84.51	$82.63	$82.96	$82.76	156,580
2022-04-11	$84.35	$84.37	$83.40	$83.53	$83.33	137,669
2022-04-08	$85.30	$85.67	$84.82	$85.10	$84.90	220,614
2022-04-07	$84.99	$85.89	$84.51	$85.53	$85.32	204,886
2022-04-06	$85.50	$85.64	$84.50	$85.10	$84.90	247,435
2022-04-05	$87.27	$87.64	$86.16	$86.34	$86.13	203,365
2022-04-04	$86.91	$87.62	$86.70	$87.62	$87.41	155,209
2022-04-01	$86.95	$86.95	$86.16	$86.81	$86.60	230,406
2022-03-31	$87.84	$87.98	$86.59	$86.62	$86.41	369,763
2022-03-30	$88.41	$88.47	$87.55	$87.92	$87.71	168,905
2022-03-29	$88.17	$88.81	$87.82	$88.67	$88.46	263,823
2022-03-28	$86.56	$87.34	$86.21	$87.31	$87.10	139,996
2022-03-25	$86.38	$86.57	$85.62	$86.43	$86.22	144,019
2022-03-24	$85.22	$86.21	$85.00	$86.18	$85.97	128,738
2022-03-23	$85.87	$86.04	$85.05	$85.06	$84.64	152,204
2022-03-22	$85.53	$86.61	$85.53	$86.44	$86.02	674,279
2022-03-21	$85.55	$85.84	$84.57	$85.35	$84.93	355,128
2022-03-18	$84.09	$85.62	$83.93	$85.57	$85.15	333,140
2022-03-17	$83.12	$84.41	$83.01	$84.38	$83.97	226,569
2022-03-16	$82.20	$83.50	$81.37	$83.47	$83.06	198,413
2022-03-15	$80.08	$81.60	$79.91	$81.48	$81.08	222,889
2022-03-14	$80.31	$81.01	$79.28	$79.45	$79.06	312,493
2022-03-11	$81.95	$81.95	$80.01	$80.14	$79.75	987,609
2022-03-10	$80.79	$81.37	$80.20	$81.26	$80.86	166,856
2022-03-09	$81.35	$82.30	$81.02	$81.94	$81.54	281,435
2022-03-08	$79.90	$81.58	$79.09	$79.44	$79.05	337,677
2022-03-07	$82.55	$82.55	$79.95	$80.00	$79.61	293,954
2022-03-04	$83.02	$83.02	$81.97	$82.75	$82.35	243,276
2022-03-03	$84.71	$84.76	$83.30	$83.68	$83.27	434,620
2022-03-02	$83.07	$84.49	$82.93	$84.21	$83.80	333,074
2022-03-01	$83.76	$84.07	$82.10	$82.58	$82.18	332,709
2022-02-28	$83.33	$84.40	$82.91	$84.00	$83.59	313,409
2022-02-25	$82.72	$84.23	$82.35	$84.23	$83.82	493,223
2022-02-24	$78.88	$82.64	$78.61	$82.52	$82.12	342,012
2022-02-23	$83.23	$83.42	$80.94	$81.00	$80.60	259,452
2022-02-22	$83.04	$83.82	$81.94	$82.65	$82.25	440,748
2022-02-18	$84.19	$84.42	$83.11	$83.54	$83.13	260,042
2022-02-17	$85.59	$85.60	$84.00	$84.16	$83.75	138,981
2022-02-16	$85.71	$86.45	$85.27	$86.22	$85.80	277,417
2022-02-15	$85.53	$86.15	$85.52	$86.12	$85.70	194,707
2022-02-14	$84.51	$85.03	$83.78	$84.50	$84.09	203,441
2022-02-11	$86.70	$87.00	$84.33	$84.68	$84.27	256,226
2022-02-10	$87.18	$88.41	$86.25	$86.61	$86.19	197,721
2022-02-09	$87.80	$88.40	$87.71	$88.40	$87.97	183,380
2022-02-08	$86.04	$87.03	$85.82	$86.90	$86.48	113,610
2022-02-07	$86.78	$86.93	$85.89	$86.13	$85.71	105,904
2022-02-04	$86.24	$87.28	$85.64	$86.59	$86.17	155,885
2022-02-03	$87.35	$87.94	$86.38	$86.55	$86.13	391,477
2022-02-02	$88.01	$88.48	$87.56	$88.29	$87.86	173,991
2022-02-01	$87.23	$87.50	$86.38	$87.44	$87.01	375,159
2022-01-31	$85.28	$86.97	$84.99	$86.94	$86.51	209,447
2022-01-28	$83.45	$85.30	$82.39	$85.25	$84.83	269,213
2022-01-27	$84.92	$85.39	$82.99	$83.33	$82.92	683,661
2022-01-26	$85.52	$86.14	$83.09	$84.05	$83.64	270,569
2022-01-25	$84.09	$85.15	$82.87	$83.95	$83.54	917,345
2022-01-24	$83.69	$85.46	$81.49	$85.39	$84.97	489,249
2022-01-21	$86.29	$86.94	$84.96	$84.98	$84.56	317,696
2022-01-20	$87.85	$88.83	$86.34	$86.40	$85.98	314,588
2022-01-19	$88.53	$89.06	$87.29	$87.32	$86.89	351,171
2022-01-18	$88.70	$88.83	$87.97	$88.14	$87.71	287,261
2022-01-14	$89.12	$89.85	$88.84	$89.78	$89.34	329,579
2022-01-13	$91.62	$91.66	$89.59	$89.77	$89.33	294,874
2022-01-12	$91.44	$91.77	$90.92	$91.30	$90.85	107,761
2022-01-11	$90.12	$90.91	$89.46	$90.91	$90.47	209,212
2022-01-10	$89.56	$90.23	$88.28	$90.17	$89.73	281,564
2022-01-07	$90.90	$91.03	$89.96	$90.27	$89.83	251,052
2022-01-06	$90.79	$91.42	$90.36	$90.87	$90.43	245,896
2022-01-05	$92.91	$93.03	$90.96	$91.00	$90.55	166,338
2022-01-04	$93.50	$93.69	$92.65	$93.14	$92.68	161,185
2022-01-03	$93.32	$93.58	$92.58	$93.34	$92.88	574,763
2021-12-31	$93.08	$93.26	$92.86	$92.92	$92.47	225,012
2021-12-30	$93.52	$93.70	$93.03	$93.10	$92.64	261,590
2021-12-29	$93.37	$93.67	$93.16	$93.49	$93.03	204,270
2021-12-28	$93.64	$93.66	$93.11	$93.30	$92.84	320,619
2021-12-27	$92.38	$93.48	$92.33	$93.48	$93.02	361,242
2021-12-23	$91.70	$92.35	$91.60	$92.07	$91.62	252,136
2021-12-22	$90.26	$91.41	$90.23	$91.41	$90.96	295,798
2021-12-21	$89.29	$90.32	$88.89	$90.23	$89.79	211,113
2021-12-20	$88.60	$88.64	$87.88	$88.59	$88.16	265,085
2021-12-17	$89.96	$90.56	$89.30	$89.66	$89.22	263,100
2021-12-16	$91.93	$92.01	$90.22	$90.58	$90.14	363,233
2021-12-15	$90.08	$91.54	$89.62	$91.44	$90.99	207,105
2021-12-14	$90.08	$90.40	$89.30	$89.97	$89.53	310,659
2021-12-13	$91.78	$91.78	$90.86	$90.88	$90.44	195,781
2021-12-10	$92.02	$92.20	$91.43	$92.17	$91.45	155,022
2021-12-09	$91.98	$91.98	$91.27	$91.31	$90.60	146,973
2021-12-08	$92.10	$92.24	$91.59	$92.20	$91.48	253,461
2021-12-07	$91.28	$92.15	$91.06	$91.99	$91.27	326,921
2021-12-06	$89.44	$90.33	$88.73	$90.02	$89.32	431,357
2021-12-03	$90.49	$90.57	$88.16	$89.01	$88.31	370,950
2021-12-02	$88.71	$90.45	$88.71	$90.03	$89.33	212,690
2021-12-01	$90.77	$91.33	$88.48	$88.48	$87.79	229,774
2021-11-30	$91.19	$91.36	$89.50	$89.58	$88.88	205,440
2021-11-29	$91.27	$91.93	$90.92	$91.61	$90.89	157,945
2021-11-26	$91.00	$91.30	$90.00	$90.17	$89.46	169,595
2021-11-24	$91.74	$92.50	$91.42	$92.44	$91.72	201,062
2021-11-23	$92.18	$92.56	$91.43	$92.19	$91.47	145,934
2021-11-22	$93.09	$93.61	$92.27	$92.29	$91.57	220,122
2021-11-19	$92.92	$93.00	$92.59	$92.69	$91.96	126,676
2021-11-18	$92.95	$92.95	$92.32	$92.71	$91.98	130,864
2021-11-17	$92.96	$92.98	$92.45	$92.53	$91.81	150,386
2021-11-16	$92.38	$93.26	$92.38	$93.05	$92.32	100,440
2021-11-15	$92.71	$92.72	$92.05	$92.37	$91.65	115,278
2021-11-12	$92.10	$92.60	$91.91	$92.46	$91.74	96,543
2021-11-11	$92.34	$92.34	$91.84	$91.84	$91.12	182,376
2021-11-10	$92.18	$92.65	$91.46	$91.85	$91.13	243,584
2021-11-09	$93.48	$93.48	$92.30	$92.57	$91.85	139,917
2021-11-08	$93.33	$93.38	$93.10	$93.29	$92.56	88,502
2021-11-05	$93.38	$93.61	$92.79	$93.13	$92.40	361,636
2021-11-04	$92.46	$92.89	$92.27	$92.89	$92.16	366,798
2021-11-03	$91.63	$92.20	$91.33	$92.18	$91.46	153,136
2021-11-02	$91.18	$91.67	$91.18	$91.63	$90.91	77,037
2021-11-01	$91.27	$91.27	$90.77	$91.15	$90.44	212,488
2021-10-29	$90.18	$90.99	$90.18	$90.93	$90.22	113,027
2021-10-28	$89.92	$90.39	$89.92	$90.37	$89.66	379,118
2021-10-27	$89.80	$90.21	$89.54	$89.54	$88.84	178,023
2021-10-26	$89.85	$90.20	$89.56	$89.61	$88.91	163,922
2021-10-25	$89.11	$89.52	$88.75	$89.41	$88.71	89,743
2021-10-22	$88.65	$88.96	$88.28	$88.75	$88.06	124,582
2021-10-21	$88.32	$88.76	$88.18	$88.73	$88.04	203,873
2021-10-20	$88.27	$88.50	$88.22	$88.33	$87.64	84,778
2021-10-19	$87.98	$88.26	$87.85	$88.22	$87.53	172,432
2021-10-18	$87.13	$87.73	$87.00	$87.67	$86.98	138,748
2021-10-15	$87.38	$87.50	$87.19	$87.45	$86.77	132,429
2021-10-14	$86.03	$86.88	$86.03	$86.87	$86.19	136,831
2021-10-13	$85.12	$85.34	$84.65	$85.25	$84.58	117,476
2021-10-12	$85.25	$85.32	$84.67	$84.84	$84.18	228,578
2021-10-11	$85.34	$85.91	$84.93	$84.95	$84.28	190,982
2021-10-08	$85.77	$85.77	$85.25	$85.39	$84.72	125,667
2021-10-07	$85.42	$86.05	$85.36	$85.56	$84.89	245,980
2021-10-06	$83.57	$84.76	$83.29	$84.75	$84.09	88,863
2021-10-05	$83.77	$84.75	$83.63	$84.32	$83.66	165,642
2021-10-04	$84.32	$84.42	$82.91	$83.40	$82.75	144,447
2021-10-01	$83.65	$84.76	$83.08	$84.46	$83.80	94,471
2021-09-30	$84.55	$84.70	$83.15	$83.21	$82.56	94,880
2021-09-29	$84.49	$84.74	$84.13	$84.20	$83.54	149,308
2021-09-28	$85.54	$85.62	$84.16	$84.23	$83.57	94,981
2021-09-27	$86.22	$86.50	$86.06	$86.14	$85.47	258,877
2021-09-24	$85.96	$86.52	$85.88	$86.40	$85.72	65,151
2021-09-23	$85.96	$86.89	$85.96	$86.60	$85.67	618,414
2021-09-22	$85.15	$85.78	$84.90	$85.50	$84.58	99,771
2021-09-21	$85.18	$85.27	$84.51	$84.64	$83.73	97,401
2021-09-20	$84.84	$85.03	$83.65	$84.64	$83.73	158,821
2021-09-17	$86.82	$86.82	$85.99	$86.06	$85.13	114,769
2021-09-16	$87.08	$87.19	$86.39	$87.00	$86.06	118,274
2021-09-15	$86.50	$87.21	$86.33	$87.09	$86.15	150,264
2021-09-14	$86.95	$86.95	$86.17	$86.38	$85.45	48,196
2021-09-13	$86.98	$86.98	$86.18	$86.61	$85.68	91,438
2021-09-10	$87.30	$87.35	$86.38	$86.44	$85.51	75,963
2021-09-09	$87.25	$87.59	$86.90	$86.96	$86.02	138,303
2021-09-08	$87.25	$87.31	$86.82	$87.23	$86.29	220,259
2021-09-07	$87.72	$87.82	$87.19	$87.25	$86.31	86,023
2021-09-03	$87.64	$87.92	$87.55	$87.75	$86.81	72,610
2021-09-02	$87.94	$87.94	$87.55	$87.81	$86.87	70,875
2021-09-01	$87.81	$87.84	$87.60	$87.66	$86.72	198,170
2021-08-31	$87.91	$87.91	$87.56	$87.60	$86.66	115,886
2021-08-30	$87.74	$87.97	$87.74	$87.80	$86.86	70,778
2021-08-27	$86.91	$87.58	$86.86	$87.47	$86.53	82,169
2021-08-26	$87.21	$87.21	$86.64	$86.64	$85.71	51,331
2021-08-25	$87.13	$87.34	$87.01	$87.26	$86.32	70,968
2021-08-24	$87.09	$87.12	$86.97	$86.98	$86.04	86,491
2021-08-23	$86.45	$87.04	$86.31	$86.93	$86.00	69,291
2021-08-20	$85.49	$86.14	$85.31	$86.08	$85.15	89,867
2021-08-19	$84.41	$85.44	$84.36	$85.22	$84.30	115,544
2021-08-18	$85.64	$85.88	$84.93	$85.00	$84.09	81,227
2021-08-17	$85.97	$85.97	$85.19	$85.77	$84.85	209,301
2021-08-16	$86.16	$86.52	$85.80	$86.52	$85.59	66,278
2021-08-13	$86.28	$86.35	$86.16	$86.33	$85.40	178,039
2021-08-12	$85.86	$86.11	$85.66	$86.06	$85.13	91,059
2021-08-11	$85.87	$85.90	$85.63	$85.90	$84.98	138,506
2021-08-10	$85.80	$85.80	$85.49	$85.62	$84.70	112,152
2021-08-09	$85.84	$85.90	$85.56	$85.63	$84.71	79,294
2021-08-06	$85.80	$85.96	$85.70	$85.82	$84.90	100,495
2021-08-05	$85.47	$85.79	$85.41	$85.74	$84.82	123,601
2021-08-04	$85.46	$85.47	$85.12	$85.24	$84.32	124,878
2021-08-03	$85.22	$85.60	$84.72	$85.58	$84.66	97,076
2021-08-02	$85.50	$85.56	$84.93	$85.01	$84.10	59,435
2021-07-30	$85.04	$85.32	$84.97	$85.07	$84.16	126,456
2021-07-29	$85.07	$85.52	$85.07	$85.31	$84.39	57,203
2021-07-28	$84.98	$85.09	$84.59	$84.85	$83.94	193,122
2021-07-27	$85.11	$85.11	$84.18	$84.88	$83.97	125,948
2021-07-26	$85.08	$85.30	$84.94	$85.27	$84.35	450,152
2021-07-23	$84.63	$85.21	$84.53	$85.17	$84.25	751,371
2021-07-22	$84.17	$84.34	$83.97	$84.31	$83.40	88,652
2021-07-21	$83.69	$84.15	$83.60	$84.12	$83.22	99,629
2021-07-20	$82.50	$83.63	$82.30	$83.41	$82.51	93,472
2021-07-19	$82.38	$82.48	$81.72	$82.17	$81.29	119,782
2021-07-16	$84.21	$84.21	$83.33	$83.35	$82.45	88,018
2021-07-15	$83.93	$84.01	$83.53	$83.84	$82.94	96,954
2021-07-14	$84.46	$84.49	$83.99	$84.18	$83.27	210,336
2021-07-13	$84.27	$84.52	$84.08	$84.15	$83.25	112,241
2021-07-12	$84.02	$84.38	$83.95	$84.36	$83.45	83,278
2021-07-09	$83.50	$84.03	$83.43	$83.95	$83.05	89,635
2021-07-08	$82.76	$83.32	$82.57	$83.15	$82.26	77,159
2021-07-07	$83.75	$83.95	$83.50	$83.86	$82.96	68,588
2021-07-06	$84.05	$84.05	$83.12	$83.60	$82.70	110,620
2021-07-02	$83.48	$84.00	$83.48	$83.96	$83.06	70,297
2021-07-01	$82.99	$83.28	$82.99	$83.27	$82.37	106,393
2021-06-30	$82.80	$82.89	$82.72	$82.83	$81.94	107,387
2021-06-29	$82.88	$82.98	$82.75	$82.81	$81.92	98,877
2021-06-28	$82.85	$82.85	$82.54	$82.81	$81.92	119,176
2021-06-25	$82.53	$82.70	$82.43	$82.60	$81.71	111,893
2021-06-24	$82.11	$82.38	$82.11	$82.29	$81.41	97,499
2021-06-23	$81.86	$82.01	$81.73	$81.75	$80.87	106,240
2021-06-22	$81.38	$81.93	$81.30	$81.76	$80.88	151,229
2021-06-21	$80.68	$81.44	$80.45	$81.37	$80.50	96,102
2021-06-18	$80.72	$80.77	$80.28	$80.28	$79.42	131,892
2021-06-17	$81.13	$81.40	$80.75	$81.25	$80.38	82,126
2021-06-16	$81.88	$81.88	$80.85	$81.25	$80.38	74,512
2021-06-15	$82.14	$82.14	$81.66	$81.80	$80.92	80,383
2021-06-14	$81.96	$82.04	$81.58	$82.04	$81.16	91,654
2021-06-11	$81.92	$81.94	$81.62	$81.94	$81.06	69,458
2021-06-10	$81.56	$81.81	$81.36	$81.71	$80.83	128,876
2021-06-09	$81.83	$81.83	$81.36	$81.40	$80.36	99,095
2021-06-08	$81.81	$81.81	$81.19	$81.58	$80.53	97,102
2021-06-07	$81.61	$81.65	$81.32	$81.53	$80.48	147,761
2021-06-04	$81.16	$81.63	$81.16	$81.59	$80.54	91,806
2021-06-03	$80.57	$80.92	$80.20	$80.67	$79.64	125,732
2021-06-02	$81.00	$81.24	$80.84	$80.97	$79.93	109,098
2021-06-01	$81.49	$81.49	$80.78	$80.92	$79.88	121,225
2021-05-28	$81.01	$81.14	$80.88	$80.88	$79.84	82,820
2021-05-27	$80.98	$80.98	$80.63	$80.63	$79.60	240,480
2021-05-26	$80.68	$80.80	$80.49	$80.75	$79.71	703,913
2021-05-25	$80.87	$80.87	$80.38	$80.52	$79.49	118,154
2021-05-24	$80.20	$80.82	$80.16	$80.58	$79.55	89,410
2021-05-21	$80.18	$80.32	$79.67	$79.72	$78.70	113,156
2021-05-20	$79.05	$79.94	$79.01	$79.68	$78.66	90,580
2021-05-19	$78.00	$78.79	$77.73	$78.77	$77.76	263,859
2021-05-18	$79.66	$79.68	$78.96	$78.97	$77.96	65,202
2021-05-17	$79.70	$79.70	$79.28	$79.61	$78.59	64,540
2021-05-14	$79.42	$80.11	$79.37	$79.93	$78.90	127,408
2021-05-13	$78.13	$79.14	$78.13	$78.80	$77.79	94,870
2021-05-12	$79.11	$79.27	$77.68	$77.85	$76.85	221,631
2021-05-11	$79.49	$79.84	$78.99	$79.67	$78.65	137,542
2021-05-10	$81.41	$81.41	$80.44	$80.45	$79.42	95,645
2021-05-07	$80.82	$81.37	$80.82	$81.28	$80.24	159,115
2021-05-06	$80.09	$80.60	$79.62	$80.53	$79.50	81,364
2021-05-05	$80.38	$80.38	$79.95	$80.06	$79.03	90,600
2021-05-04	$80.08	$80.08	$79.27	$79.96	$78.93	100,303
2021-05-03	$80.73	$80.73	$80.35	$80.44	$79.41	200,521
2021-04-30	$80.24	$80.42	$80.10	$80.23	$79.20	87,966
2021-04-29	$80.93	$80.93	$80.12	$80.76	$79.72	286,572
2021-04-28	$80.73	$80.85	$80.45	$80.48	$79.45	111,936
2021-04-27	$80.76	$80.79	$80.46	$80.67	$79.64	81,360
2021-04-26	$80.86	$80.88	$80.65	$80.72	$79.68	94,050
2021-04-23	$79.86	$80.88	$79.86	$80.65	$79.62	169,465
2021-04-22	$80.47	$80.63	$79.55	$79.82	$78.80	115,222
2021-04-21	$79.52	$80.49	$79.52	$80.44	$79.41	129,173
2021-04-20	$79.84	$80.09	$79.35	$79.61	$78.59	164,842
2021-04-19	$80.44	$80.44	$79.88	$80.07	$79.04	150,206
2021-04-16	$80.65	$80.67	$80.33	$80.59	$79.56	185,237
2021-04-15	$79.89	$80.33	$79.84	$80.26	$79.23	112,271
2021-04-14	$79.72	$79.91	$79.30	$79.37	$78.35	248,840
2021-04-13	$79.37	$79.72	$79.28	$79.60	$78.58	471,416
2021-04-12	$79.18	$79.41	$79.07	$79.31	$78.29	115,956
2021-04-09	$78.72	$79.25	$78.64	$79.20	$78.18	247,222
2021-04-08	$78.64	$78.68	$78.45	$78.66	$77.65	234,013
2021-04-07	$78.34	$78.50	$78.13	$78.29	$77.29	99,681
2021-04-06	$78.32	$78.66	$78.27	$78.33	$77.33	158,485
2021-04-05	$77.88	$78.58	$77.88	$78.51	$77.50	124,653
2021-04-01	$76.81	$77.34	$76.80	$77.33	$76.34	111,199
2021-03-31	$76.15	$76.69	$76.15	$76.36	$75.38	120,175
2021-03-30	$75.88	$76.08	$75.56	$75.94	$74.97	248,467
2021-03-29	$76.00	$76.28	$75.53	$76.07	$75.09	101,431
2021-03-26	$75.16	$76.32	$75.05	$76.25	$75.27	112,708
2021-03-25	$74.17	$75.03	$73.73	$74.86	$73.90	130,528
2021-03-24	$75.30	$75.60	$74.63	$74.63	$73.45	183,283
2021-03-23	$75.51	$75.76	$74.84	$74.99	$73.81	466,279
2021-03-22	$75.08	$75.85	$75.08	$75.58	$74.39	97,120
2021-03-19	$75.20	$75.33	$74.54	$74.94	$73.76	94,155
2021-03-18	$75.85	$76.08	$75.04	$75.15	$73.97	195,887
2021-03-17	$75.79	$76.50	$75.61	$76.30	$75.10	130,811
2021-03-16	$76.48	$76.59	$76.02	$76.13	$74.93	102,896
2021-03-15	$75.88	$76.35	$75.46	$76.34	$75.14	163,553
2021-03-12	$75.46	$75.78	$75.26	$75.78	$74.59	90,092
2021-03-11	$75.54	$76.20	$75.36	$75.80	$74.61	89,105
2021-03-10	$75.04	$75.26	$74.74	$74.90	$73.72	102,687
2021-03-09	$74.25	$74.97	$74.25	$74.41	$73.24	107,566
2021-03-08	$73.91	$74.53	$73.30	$73.34	$72.19	102,259
2021-03-05	$73.01	$73.85	$71.44	$73.67	$72.51	166,229
2021-03-04	$73.14	$73.57	$71.30	$72.13	$70.99	150,883
2021-03-03	$74.18	$74.32	$73.17	$73.22	$72.07	110,634
2021-03-02	$75.04	$75.05	$74.35	$74.39	$73.22	154,513
2021-03-01	$74.34	$75.21	$74.34	$74.97	$73.79	202,644
2021-02-26	$74.01	$74.23	$72.89	$73.30	$72.15	196,614
2021-02-25	$75.31	$75.50	$73.31	$73.64	$72.48	139,195
2021-02-24	$74.42	$75.66	$74.16	$75.61	$74.42	209,918
2021-02-23	$74.10	$74.93	$73.21	$74.61	$73.44	188,195
2021-02-22	$74.68	$75.11	$74.55	$74.57	$73.40	120,088
2021-02-19	$75.62	$75.67	$75.14	$75.17	$73.99	171,927
2021-02-18	$75.11	$75.51	$74.83	$75.37	$74.18	193,774
2021-02-17	$75.20	$75.68	$75.02	$75.63	$74.44	146,204
2021-02-16	$75.93	$76.04	$75.52	$75.63	$74.44	150,298
2021-02-12	$75.20	$75.67	$75.15	$75.63	$74.44	156,421
2021-02-11	$75.32	$75.42	$74.91	$75.36	$74.17	170,148
2021-02-10	$75.45	$75.45	$74.56	$74.99	$73.81	156,324
2021-02-09	$75.05	$75.20	$74.89	$75.08	$73.90	115,936
2021-02-08	$74.97	$75.17	$74.72	$75.17	$73.99	204,723
2021-02-05	$74.65	$74.77	$74.29	$74.58	$73.41	159,660
2021-02-04	$73.77	$74.22	$73.62	$74.22	$73.05	121,484
2021-02-03	$73.55	$73.86	$73.21	$73.49	$72.33	90,648
2021-02-02	$72.80	$73.49	$72.80	$73.15	$72.00	140,063
2021-02-01	$71.58	$72.34	$71.10	$72.09	$70.95	142,102
2021-01-29	$71.96	$72.05	$70.50	$70.80	$69.69	459,630
2021-01-28	$71.92	$72.99	$71.92	$72.23	$71.09	180,499
2021-01-27	$72.49	$72.54	$71.00	$71.44	$70.32	142,500
2021-01-26	$73.50	$73.53	$73.20	$73.21	$72.06	99,612
2021-01-25	$73.28	$73.37	$72.38	$73.32	$72.17	131,230
2021-01-22	$73.04	$73.30	$73.03	$73.07	$71.92	149,306
2021-01-21	$73.68	$73.68	$73.23	$73.40	$72.24	172,938
2021-01-20	$72.98	$73.61	$72.84	$73.48	$72.32	120,055
2021-01-19	$72.28	$72.53	$72.00	$72.50	$71.36	237,392
2021-01-15	$72.00	$72.03	$71.35	$71.78	$70.65	337,053
2021-01-14	$72.61	$72.76	$72.02	$72.10	$70.96	839,227
2021-01-13	$72.42	$72.76	$72.31	$72.49	$71.35	96,730
2021-01-12	$72.49	$72.64	$72.07	$72.46	$71.32	94,963
2021-01-11	$72.43	$72.88	$72.35	$72.43	$71.29	151,481
2021-01-08	$72.86	$73.08	$72.25	$73.07	$71.92	131,476
2021-01-07	$71.90	$72.67	$71.89	$72.57	$71.43	90,593
2021-01-06	$70.60	$72.01	$70.59	$71.41	$70.29	151,105
2021-01-05	$70.49	$71.15	$70.48	$71.03	$69.91	172,583
2021-01-04	$71.82	$71.82	$69.91	$70.61	$69.50	174,127
2020-12-31	$71.10	$71.62	$70.93	$71.54	$70.41	243,936
2020-12-30	$70.98	$71.18	$70.95	$71.04	$69.92	95,585
2020-12-29	$71.38	$71.38	$70.68	$70.86	$69.74	103,617
2020-12-28	$71.06	$71.14	$70.92	$71.04	$69.92	308,032
2020-12-24	$70.48	$70.62	$70.28	$70.62	$69.51	54,740
2020-12-23	$70.55	$70.68	$70.28	$70.29	$69.18	102,472
2020-12-22	$70.43	$70.43	$70.02	$70.31	$69.20	157,736
2020-12-21	$70.06	$70.65	$69.37	$70.41	$69.30	327,938
2020-12-18	$71.08	$71.08	$70.28	$70.70	$69.59	153,664
2020-12-17	$70.65	$70.91	$70.61	$70.91	$69.79	258,630
2020-12-16	$70.31	$70.50	$70.13	$70.34	$69.23	453,084
2020-12-15	$70.02	$70.22	$69.57	$70.17	$69.07	517,941
2020-12-14	$69.96	$70.39	$69.51	$69.51	$68.42	131,725
2020-12-11	$69.53	$69.93	$69.36	$69.85	$68.54	82,723
2020-12-10	$69.72	$70.02	$69.50	$69.90	$68.58	94,256
2020-12-09	$70.87	$70.87	$69.83	$69.97	$68.65	136,188
2020-12-08	$70.12	$70.86	$70.12	$70.68	$69.35	107,667
2020-12-07	$70.78	$70.78	$70.26	$70.54	$69.21	111,891
2020-12-04	$139.98	$141.09	$139.98	$141.09	$69.22	121,220
2020-12-03	$139.99	$140.40	$139.50	$139.78	$68.58	126,028
2020-12-02	$139.35	$139.86	$138.98	$139.78	$68.58	126,472
2020-12-01	$140.12	$140.46	$139.83	$140.00	$68.68	200,056
2020-11-30	$139.32	$139.32	$137.73	$138.67	$68.03	143,638
2020-11-27	$139.48	$139.65	$139.15	$139.40	$68.39	53,496
2020-11-25	$139.18	$139.18	$138.40	$138.93	$68.16	175,208
2020-11-24	$137.90	$139.21	$137.58	$139.11	$68.25	189,512
2020-11-23	$136.43	$137.07	$135.71	$136.85	$67.14	183,958
2020-11-20	$136.51	$136.51	$135.61	$135.61	$66.53	135,098
2020-11-19	$135.71	$136.67	$135.57	$136.60	$67.02	63,242
2020-11-18	$137.42	$137.51	$135.87	$135.89	$66.67	93,092
2020-11-17	$137.18	$137.63	$136.33	$137.15	$67.28	123,660
2020-11-16	$137.65	$137.65	$136.84	$137.61	$67.51	138,906
2020-11-13	$135.02	$136.42	$134.81	$136.23	$66.83	155,082
2020-11-12	$135.35	$135.56	$133.71	$134.23	$65.85	74,160
2020-11-11	$135.60	$136.02	$135.27	$135.69	$66.57	123,916
2020-11-10	$134.89	$135.19	$133.59	$134.80	$66.13	129,872
2020-11-09	$139.24	$139.39	$135.31	$135.34	$66.40	215,842
2020-11-06	$134.33	$134.84	$133.57	$134.40	$65.94	84,096
2020-11-05	$133.96	$135.08	$133.86	$134.38	$65.93	128,938
2020-11-04	$130.92	$133.40	$130.55	$131.87	$64.69	63,882
2020-11-03	$127.81	$129.58	$127.52	$128.83	$63.20	74,112
2020-11-02	$126.29	$127.43	$125.41	$126.53	$62.07	185,750
2020-10-30	$125.48	$126.21	$123.46	$125.01	$61.33	411,034
2020-10-29	$124.67	$126.91	$124.03	$125.78	$61.71	155,444
2020-10-28	$126.72	$126.76	$124.25	$124.45	$61.05	185,828
2020-10-27	$129.75	$129.77	$129.03	$129.14	$63.36	115,316
2020-10-26	$130.93	$131.10	$128.05	$129.41	$63.49	120,748
2020-10-23	$132.10	$132.39	$131.27	$132.39	$64.95	131,262
2020-10-22	$131.52	$132.06	$130.47	$131.85	$64.68	204,992
2020-10-21	$131.41	$132.48	$131.36	$131.46	$64.49	97,744
2020-10-20	$131.43	$132.44	$131.04	$131.30	$64.41	146,240
2020-10-19	$133.16	$133.20	$130.54	$130.71	$64.13	140,750
2020-10-16	$133.39	$133.93	$132.88	$132.88	$65.19	71,358
2020-10-15	$131.62	$132.97	$131.43	$132.79	$65.15	99,216
2020-10-14	$133.88	$134.37	$132.77	$133.12	$65.31	123,830
2020-10-13	$134.25	$134.26	$133.55	$133.84	$65.66	96,566
2020-10-12	$133.28	$134.82	$133.18	$134.21	$65.84	90,568
2020-10-09	$132.09	$132.59	$131.79	$132.47	$64.99	89,554
2020-10-08	$130.92	$131.32	$130.77	$131.24	$64.39	63,806
2020-10-07	$129.26	$130.42	$129.26	$130.12	$63.84	174,864
2020-10-06	$129.77	$130.76	$127.93	$128.06	$62.83	68,312
2020-10-05	$128.40	$129.77	$128.40	$129.77	$63.66	67,622
2020-10-02	$126.50	$128.28	$126.50	$127.52	$62.56	770,718
2020-10-01	$129.03	$129.38	$128.17	$128.79	$63.18	76,494
2020-09-30	$127.34	$129.14	$127.34	$127.95	$62.77	99,852
2020-09-29	$127.52	$127.71	$126.71	$127.05	$62.33	67,318
2020-09-28	$127.30	$127.71	$126.88	$127.32	$62.46	87,120
2020-09-25	$123.27	$125.63	$123.08	$125.51	$61.57	99,828
2020-09-24	$122.54	$124.73	$122.27	$123.52	$60.60	96,754
2020-09-23	$126.55	$126.55	$123.00	$123.22	$60.45	102,062
2020-09-22	$126.17	$126.84	$125.05	$126.73	$61.95	134,744
2020-09-21	$125.16	$125.63	$123.71	$125.63	$61.41	110,902
2020-09-18	$128.90	$128.90	$125.92	$127.04	$62.10	141,944
2020-09-17	$127.27	$129.01	$127.24	$128.38	$62.76	111,998
2020-09-16	$130.59	$131.09	$129.39	$129.41	$63.26	97,200
2020-09-15	$130.23	$130.56	$129.70	$130.06	$63.58	181,238
2020-09-14	$128.60	$129.78	$128.29	$129.07	$63.09	81,146
2020-09-11	$127.98	$128.32	$126.00	$127.24	$62.20	66,328
2020-09-10	$129.68	$130.11	$126.76	$126.96	$62.06	53,798
2020-09-09	$127.99	$130.00	$127.88	$129.07	$63.09	135,426
2020-09-08	$127.98	$128.02	$126.20	$126.35	$61.76	113,122
2020-09-04	$131.82	$132.45	$128.15	$130.12	$63.61	186,678
2020-09-03	$135.62	$135.66	$130.61	$131.78	$64.42	227,222
2020-09-02	$134.98	$136.98	$134.96	$136.63	$66.79	84,058
2020-09-01	$133.56	$134.39	$133.29	$134.39	$65.69	108,182
2020-08-31	$134.16	$134.16	$133.31	$133.58	$65.30	127,432
2020-08-28	$133.45	$134.21	$133.22	$134.21	$65.61	125,372
2020-08-27	$133.17	$133.72	$132.45	$133.05	$65.04	104,482
2020-08-26	$131.34	$132.79	$131.18	$132.77	$64.90	73,544
2020-08-25	$130.33	$130.81	$130.11	$130.81	$63.94	72,546
2020-08-24	$129.74	$129.85	$129.39	$129.84	$63.47	91,400
2020-08-21	$128.82	$129.07	$128.53	$128.85	$62.99	58,168
2020-08-20	$127.36	$128.99	$127.26	$128.81	$62.97	64,990
2020-08-19	$128.91	$129.02	$128.04	$128.09	$62.61	79,060
2020-08-18	$128.61	$128.86	$128.00	$128.64	$62.88	151,604
2020-08-17	$128.07	$128.57	$128.07	$128.48	$62.80	62,734
2020-08-14	$127.43	$127.82	$127.14	$127.48	$62.32	53,412
2020-08-13	$127.65	$128.10	$127.18	$127.54	$62.34	71,948
2020-08-12	$126.89	$128.12	$126.89	$127.81	$62.48	82,260
2020-08-11	$127.31	$127.60	$125.61	$125.81	$61.50	174,748
2020-08-10	$126.77	$126.91	$126.05	$126.79	$61.98	68,790
2020-08-07	$126.55	$126.82	$125.95	$126.76	$61.96	93,986
2020-08-06	$125.65	$126.73	$125.50	$126.73	$61.95	89,866
2020-08-05	$125.76	$125.99	$125.55	$125.82	$61.50	71,512
2020-08-04	$124.51	$125.02	$124.28	$125.02	$61.11	59,194
2020-08-03	$124.56	$125.06	$124.24	$124.72	$60.97	123,618
2020-07-31	$123.97	$123.97	$121.78	$123.77	$60.50	101,580
2020-07-30	$122.79	$123.70	$121.89	$123.57	$60.40	213,554
2020-07-29	$122.79	$124.18	$122.79	$123.93	$60.58	118,716
2020-07-28	$123.30	$123.46	$122.32	$122.47	$59.87	184,206
2020-07-27	$122.69	$123.56	$122.68	$123.45	$60.35	121,168
2020-07-24	$122.32	$122.70	$121.91	$122.36	$59.81	95,734
2020-07-23	$124.79	$125.13	$123.02	$123.33	$60.29	67,448
2020-07-22	$123.93	$124.98	$123.93	$124.90	$61.05	66,336
2020-07-21	$124.99	$124.99	$123.81	$123.99	$60.61	135,598
2020-07-20	$122.69	$124.22	$122.23	$124.13	$60.68	69,946
2020-07-17	$122.76	$123.05	$121.90	$122.73	$59.99	90,454
2020-07-16	$121.91	$122.27	$121.63	$122.08	$59.68	66,320
2020-07-15	$122.89	$123.02	$121.75	$122.71	$59.98	118,928
2020-07-14	$119.37	$121.63	$118.91	$121.58	$59.43	98,106
2020-07-13	$122.19	$123.00	$119.77	$119.87	$58.60	156,704
2020-07-10	$120.27	$121.41	$119.92	$121.34	$59.31	85,678
2020-07-09	$121.22	$121.24	$119.05	$120.29	$58.80	85,208
2020-07-08	$120.36	$120.95	$119.68	$120.95	$59.12	74,292
2020-07-07	$120.62	$121.67	$120.00	$120.00	$58.66	72,572
2020-07-06	$121.07	$121.39	$120.69	$121.27	$59.28	90,664
2020-07-02	$120.06	$120.60	$119.32	$119.55	$58.44	106,668
2020-07-01	$118.40	$119.18	$118.27	$118.77	$58.06	102,096
2020-06-30	$116.10	$118.44	$116.00	$118.02	$57.69	152,070
2020-06-29	$114.83	$116.09	$113.94	$116.09	$56.75	172,236
2020-06-26	$116.78	$116.78	$114.22	$114.49	$55.97	167,408
2020-06-25	$115.64	$117.26	$114.95	$117.21	$57.30	98,972
2020-06-24	$118.12	$118.34	$115.39	$115.88	$56.65	104,894
2020-06-23	$119.50	$119.91	$118.81	$118.92	$58.13	130,520
2020-06-22	$117.32	$118.62	$116.94	$118.51	$57.93	158,726
2020-06-19	$119.87	$119.87	$117.21	$117.74	$57.55	130,052
2020-06-18	$117.69	$118.36	$117.50	$118.31	$57.83	91,612
2020-06-17	$118.94	$119.18	$117.94	$118.06	$57.71	233,066
2020-06-16	$119.50	$119.50	$116.85	$118.48	$57.92	139,354
2020-06-15	$112.87	$116.69	$112.81	$116.36	$56.88	215,892
2020-06-12	$117.25	$117.25	$113.53	$115.58	$56.33	99,914
2020-06-11	$118.24	$118.41	$114.07	$114.16	$55.64	141,522
2020-06-10	$121.71	$122.18	$120.84	$121.07	$59.01	89,398
2020-06-09	$121.32	$121.94	$121.02	$121.46	$59.20	113,638
2020-06-08	$121.48	$122.43	$121.01	$122.43	$59.67	168,708
2020-06-05	$120.06	$121.61	$120.06	$121.11	$59.02	142,838
2020-06-04	$118.31	$118.97	$117.47	$118.29	$57.65	319,378
2020-06-03	$118.14	$119.08	$118.14	$118.75	$57.87	172,404
2020-06-02	$116.79	$117.45	$116.17	$117.45	$57.24	145,766
2020-06-01	$115.71	$116.64	$115.44	$116.38	$56.72	297,180
2020-05-29	$115.33	$116.17	$114.17	$115.99	$56.53	145,060
2020-05-28	$116.07	$116.86	$115.05	$115.38	$56.23	121,324
2020-05-27	$115.20	$115.63	$113.12	$115.63	$56.35	121,720
2020-05-26	$115.23	$115.23	$113.96	$114.17	$55.64	273,492
2020-05-22	$112.39	$112.92	$112.07	$112.80	$54.97	66,584
2020-05-21	$113.39	$113.49	$112.25	$112.52	$54.84	94,612
2020-05-20	$112.71	$113.60	$112.54	$113.35	$55.24	133,062
2020-05-19	$112.23	$112.91	$111.32	$111.35	$54.27	258,840
2020-05-18	$111.71	$113.02	$111.58	$112.39	$54.78	181,322
2020-05-15	$107.54	$109.31	$107.42	$109.24	$53.24	90,106
2020-05-14	$106.20	$108.46	$105.16	$108.46	$52.86	194,532
2020-05-13	$108.96	$109.45	$106.26	$107.15	$52.22	165,544
2020-05-12	$112.02	$112.02	$109.11	$109.11	$53.18	137,976
2020-05-11	$110.65	$112.15	$110.48	$111.55	$54.37	158,490
2020-05-08	$110.89	$111.53	$110.73	$111.50	$54.34	185,974
2020-05-07	$109.56	$110.23	$109.32	$109.52	$53.38	370,768
2020-05-06	$109.38	$109.67	$108.13	$108.13	$52.70	194,130
2020-05-05	$108.97	$109.99	$108.67	$108.83	$53.04	100,448
2020-05-04	$106.43	$107.78	$106.00	$107.78	$52.53	269,390
2020-05-01	$108.29	$108.40	$106.76	$107.22	$52.26	148,624
2020-04-30	$110.80	$110.83	$109.51	$110.01	$53.62	282,654
2020-04-29	$110.31	$111.83	$110.13	$111.23	$54.21	97,092
2020-04-28	$110.06	$110.09	$107.81	$107.99	$52.63	117,418
2020-04-27	$107.67	$108.89	$107.65	$108.53	$52.89	156,512
2020-04-24	$105.88	$106.99	$105.05	$106.76	$52.03	115,076
2020-04-23	$106.10	$107.11	$105.20	$105.33	$51.33	100,432
2020-04-22	$104.95	$106.08	$104.39	$105.56	$51.45	478,808
2020-04-21	$104.55	$104.64	$102.58	$102.83	$50.12	158,062
2020-04-20	$106.76	$107.92	$106.19	$106.34	$51.83	198,972
2020-04-17	$107.95	$108.25	$106.76	$108.25	$52.76	234,112
2020-04-16	$105.24	$105.42	$103.79	$105.25	$51.30	131,032
2020-04-15	$105.06	$105.41	$103.99	$104.76	$51.06	213,868
2020-04-14	$105.89	$107.51	$105.58	$107.26	$52.27	434,008
2020-04-13	$104.82	$104.82	$102.51	$103.83	$50.60	489,614
2020-04-09	$104.95	$106.33	$104.38	$105.21	$51.28	619,444
2020-04-08	$101.83	$104.29	$100.96	$103.90	$50.64	169,636
2020-04-07	$103.93	$104.17	$100.61	$100.63	$49.04	179,276
2020-04-06	$97.54	$101.25	$97.37	$100.62	$49.04	138,528
2020-04-03	$95.16	$95.78	$92.89	$93.95	$45.79	162,384
2020-04-02	$92.92	$95.73	$92.88	$95.51	$46.55	223,078
2020-04-01	$93.93	$95.30	$92.51	$93.32	$45.48	221,610
2020-03-31	$98.90	$99.72	$97.13	$97.39	$47.46	340,194
2020-03-30	$96.31	$99.45	$95.91	$99.23	$48.36	337,872
2020-03-27	$95.41	$98.34	$95.10	$95.67	$46.63	206,756
2020-03-26	$94.40	$98.97	$94.40	$98.95	$48.22	246,800
2020-03-25	$93.09	$96.78	$90.78	$93.21	$45.43	230,742
2020-03-24	$88.74	$92.88	$88.74	$92.79	$44.97	249,998
2020-03-23	$86.55	$87.13	$82.98	$84.34	$40.88	299,900
2020-03-20	$92.21	$92.71	$86.90	$87.21	$42.27	206,130
2020-03-19	$89.68	$93.21	$87.15	$90.90	$44.06	203,900
2020-03-18	$89.25	$91.89	$85.47	$90.50	$43.86	303,952
2020-03-17	$91.50	$95.94	$88.66	$95.05	$46.07	394,454
2020-03-16	$91.72	$96.83	$89.60	$89.83	$43.54	333,166
2020-03-13	$99.00	$102.14	$94.18	$102.14	$49.50	485,946
2020-03-12	$95.78	$100.07	$87.09	$93.65	$45.39	398,064
2020-03-11	$106.00	$106.01	$101.88	$103.33	$50.08	397,464
2020-03-10	$107.09	$108.60	$103.08	$108.56	$52.62	281,128
2020-03-09	$103.92	$106.90	$103.04	$103.36	$50.10	290,154
2020-03-06	$110.69	$112.43	$109.35	$112.08	$54.32	128,876
2020-03-05	$115.03	$116.02	$113.13	$114.04	$55.27	109,728
2020-03-04	$115.59	$117.96	$114.45	$117.96	$57.17	321,410
2020-03-03	$117.04	$118.41	$112.27	$113.22	$54.87	180,742
2020-03-02	$112.67	$116.75	$111.43	$116.75	$56.59	236,210
2020-02-28	$108.75	$111.87	$108.07	$111.78	$54.18	385,308
2020-02-27	$115.20	$116.73	$112.27	$112.27	$54.41	190,676
2020-02-26	$118.78	$120.05	$117.32	$117.56	$56.98	155,804
2020-02-25	$122.46	$122.79	$117.90	$118.32	$57.35	328,738
2020-02-24	$121.91	$123.07	$121.35	$121.72	$58.99	296,624
2020-02-21	$127.06	$127.06	$125.74	$126.09	$61.11	164,068
2020-02-20	$127.82	$128.15	$126.35	$127.57	$61.83	88,852
2020-02-19	$127.78	$128.15	$127.75	$127.98	$62.03	67,932
2020-02-18	$127.13	$127.52	$126.79	$127.23	$61.66	208,206
2020-02-14	$127.23	$127.40	$126.82	$127.35	$61.72	84,926
2020-02-13	$126.51	$127.39	$126.51	$126.96	$61.53	79,114
2020-02-12	$126.91	$127.11	$126.65	$127.11	$61.61	103,190
2020-02-11	$126.91	$127.14	$126.18	$126.37	$61.25	82,526
2020-02-10	$124.92	$126.31	$124.92	$126.31	$61.22	93,358
2020-02-07	$125.40	$125.60	$124.90	$125.04	$60.60	96,740
2020-02-06	$125.70	$125.80	$125.26	$125.66	$60.90	99,428
2020-02-05	$125.39	$125.39	$124.45	$125.22	$60.69	86,700
2020-02-04	$123.69	$124.52	$123.61	$124.11	$60.15	99,994
2020-02-03	$121.58	$122.72	$121.58	$122.32	$59.29	144,070
2020-01-31	$122.78	$122.78	$120.38	$120.76	$58.53	175,990
2020-01-30	$122.08	$123.18	$121.65	$123.07	$59.65	94,410
2020-01-29	$123.35	$123.35	$122.61	$122.67	$59.45	83,394
2020-01-28	$122.22	$123.15	$121.88	$122.81	$59.52	87,110
2020-01-27	$121.29	$122.05	$120.86	$121.42	$58.85	189,216
2020-01-24	$125.07	$125.07	$123.06	$123.51	$59.86	111,226
2020-01-23	$124.32	$124.59	$123.63	$124.53	$60.36	102,280
2020-01-22	$124.86	$125.17	$124.40	$124.50	$60.34	196,152
2020-01-21	$124.35	$124.68	$124.19	$124.39	$60.29	139,154
2020-01-17	$124.35	$124.58	$124.16	$124.55	$60.37	83,964
2020-01-16	$123.52	$124.07	$123.46	$124.07	$60.13	95,978
2020-01-15	$122.70	$123.30	$122.68	$123.02	$59.62	253,674
2020-01-14	$122.79	$123.09	$122.45	$122.56	$59.40	135,088
2020-01-13	$122.18	$122.79	$122.00	$122.79	$59.51	115,352
2020-01-10	$122.41	$122.44	$121.73	$121.82	$59.04	78,406
2020-01-09	$121.87	$122.04	$121.64	$122.03	$59.14	77,388
2020-01-08	$120.47	$121.70	$120.47	$121.24	$58.76	103,348
2020-01-07	$120.69	$120.77	$120.39	$120.44	$58.37	132,718
2020-01-06	$119.63	$120.82	$119.63	$120.82	$58.56	185,406
2020-01-03	$120.01	$120.75	$120.00	$120.36	$58.34	112,332
2020-01-02	$120.67	$121.24	$120.42	$121.24	$58.76	161,362
2019-12-31	$119.55	$120.25	$119.55	$120.13	$58.22	152,594
2019-12-30	$120.79	$120.79	$119.78	$119.92	$58.12	97,252
2019-12-27	$121.02	$121.02	$120.49	$120.69	$58.50	69,652
2019-12-26	$120.47	$120.70	$120.39	$120.70	$58.50	57,192
2019-12-24	$120.38	$120.46	$120.07	$120.18	$58.25	43,758
2019-12-23	$120.65	$120.65	$120.18	$120.27	$58.29	115,692
2019-12-20	$120.03	$120.35	$119.96	$120.31	$58.31	204,978
2019-12-19	$119.06	$119.53	$119.02	$119.53	$57.93	169,068
2019-12-18	$119.05	$119.20	$118.93	$118.96	$57.66	68,438
2019-12-17	$119.17	$119.20	$118.85	$118.87	$57.61	99,648
2019-12-16	$118.85	$119.20	$118.85	$119.02	$57.69	95,340
2019-12-13	$118.58	$119.03	$118.23	$118.62	$57.27	183,358
2019-12-12	$117.66	$118.86	$117.54	$118.51	$57.22	133,538
2019-12-11	$117.43	$117.66	$117.31	$117.55	$56.76	126,418
2019-12-10	$117.31	$117.61	$117.20	$117.30	$56.63	59,608
2019-12-09	$117.40	$117.75	$117.35	$117.35	$56.66	120,852
2019-12-06	$117.36	$117.74	$117.36	$117.50	$56.73	96,426
2019-12-05	$116.60	$116.60	$116.10	$116.51	$56.25	109,548
2019-12-04	$116.11	$116.59	$116.11	$116.33	$56.17	61,994
2019-12-03	$115.38	$115.64	$114.73	$115.64	$55.83	192,520
2019-12-02	$117.52	$117.52	$116.09	$116.33	$56.17	289,620
2019-11-29	$117.62	$117.67	$117.30	$117.36	$56.66	43,616
2019-11-27	$117.67	$117.80	$117.44	$117.76	$56.86	87,606
2019-11-26	$117.15	$117.47	$117.03	$117.45	$56.71	117,530
2019-11-25	$116.38	$117.02	$116.38	$117.02	$56.50	202,746
2019-11-22	$116.08	$116.15	$115.62	$115.93	$55.97	146,380
2019-11-21	$116.13	$116.13	$115.58	$115.77	$55.90	136,124
2019-11-20	$116.24	$116.43	$115.40	$116.06	$56.04	91,948
2019-11-19	$116.63	$116.63	$116.26	$116.45	$56.22	49,956
2019-11-18	$116.14	$116.44	$115.99	$116.37	$56.19	129,342
2019-11-15	$116.13	$116.28	$115.87	$116.28	$56.14	142,226
2019-11-14	$115.19	$115.55	$115.01	$115.55	$55.79	153,978
2019-11-13	$114.89	$115.48	$114.75	$115.40	$55.72	72,450
2019-11-12	$115.07	$115.60	$115.00	$115.19	$55.62	63,904
2019-11-11	$114.68	$114.94	$114.52	$114.84	$55.45	67,832
2019-11-08	$114.64	$115.15	$114.45	$115.15	$55.60	96,516
2019-11-07	$114.86	$115.16	$114.51	$114.72	$55.39	198,904
2019-11-06	$114.41	$114.41	$113.99	$114.34	$55.21	109,384
2019-11-05	$114.59	$114.66	$114.19	$114.22	$55.15	52,532
2019-11-04	$114.72	$114.73	$114.41	$114.50	$55.28	104,178
2019-11-01	$113.77	$114.10	$113.70	$114.09	$55.08	82,574
2019-10-31	$113.57	$113.57	$112.70	$113.15	$54.63	89,660
2019-10-30	$113.28	$113.67	$112.74	$113.59	$54.84	82,854
2019-10-29	$113.09	$113.53	$113.01	$113.14	$54.63	88,498
2019-10-28	$113.06	$113.30	$113.00	$113.22	$54.66	92,180
2019-10-25	$111.78	$112.76	$111.78	$112.53	$54.33	78,802
2019-10-24	$111.90	$112.00	$111.45	$111.84	$54.00	154,758
2019-10-23	$110.94	$111.45	$110.90	$111.45	$53.81	47,396
2019-10-22	$112.19	$112.19	$111.09	$111.09	$53.64	60,260
2019-10-21	$111.64	$111.80	$111.36	$111.80	$53.98	62,716
2019-10-18	$111.27	$111.57	$110.73	$111.11	$53.65	101,374
2019-10-17	$111.71	$111.88	$111.24	$111.48	$53.82	67,112
2019-10-16	$111.23	$111.47	$111.00	$111.26	$53.72	124,718
2019-10-15	$110.81	$111.82	$110.81	$111.59	$53.88	155,166
2019-10-14	$110.52	$110.70	$110.38	$110.50	$53.35	61,180
2019-10-11	$110.57	$111.42	$110.57	$110.65	$53.42	117,002
2019-10-10	$108.62	$109.76	$108.62	$109.39	$52.82	79,886
2019-10-09	$108.39	$109.06	$108.25	$108.71	$52.49	59,980
2019-10-08	$108.64	$108.75	$107.63	$107.63	$51.97	119,984
2019-10-07	$109.50	$110.05	$109.26	$109.34	$52.79	80,680
2019-10-04	$108.71	$109.82	$108.71	$109.78	$53.00	103,220
2019-10-03	$107.38	$108.37	$106.42	$108.37	$52.32	68,430
2019-10-02	$108.72	$108.86	$106.85	$107.41	$51.86	235,272
2019-10-01	$111.24	$111.31	$109.37	$109.44	$52.84	81,598
2019-09-30	$110.64	$111.19	$110.43	$110.91	$53.55	81,422
2019-09-27	$111.42	$111.42	$109.96	$110.41	$53.31	56,526
2019-09-26	$111.17	$111.41	$110.51	$111.10	$53.64	73,596
2019-09-25	$110.39	$111.30	$109.83	$111.11	$53.65	69,530
2019-09-24	$111.74	$111.92	$110.00	$110.33	$53.27	225,486
2019-09-23	$111.34	$112.03	$111.34	$111.78	$53.76	171,760
2019-09-20	$112.56	$112.63	$111.39	$111.67	$53.71	89,584
2019-09-19	$112.32	$112.78	$112.14	$112.36	$54.04	119,826
2019-09-18	$111.92	$112.15	$111.13	$112.08	$53.90	127,594
2019-09-17	$111.81	$112.19	$111.72	$112.16	$53.94	48,442
2019-09-16	$111.89	$112.05	$111.62	$111.90	$53.82	70,380
2019-09-13	$112.50	$112.64	$112.15	$112.28	$54.00	58,118
2019-09-12	$112.18	$112.65	$112.02	$112.28	$54.00	88,120
2019-09-11	$111.27	$111.80	$110.99	$111.73	$53.74	43,504
2019-09-10	$111.04	$111.20	$110.43	$111.20	$53.48	326,182
2019-09-09	$112.00	$112.00	$111.10	$111.47	$53.61	53,878
2019-09-06	$111.77	$111.85	$111.51	$111.58	$53.66	63,386
2019-09-05	$110.98	$111.72	$110.98	$111.56	$53.65	81,722
2019-09-04	$109.60	$109.98	$109.32	$109.96	$52.89	56,296
2019-09-03	$108.83	$109.22	$108.40	$108.76	$52.31	67,580
2019-08-30	$110.26	$110.26	$109.20	$109.51	$52.67	133,240
2019-08-29	$109.27	$109.85	$109.05	$109.59	$52.71	77,430
2019-08-28	$107.19	$108.23	$106.87	$108.22	$52.05	136,128
2019-08-27	$108.45	$108.59	$107.36	$107.57	$51.74	48,946
2019-08-26	$107.59	$107.83	$106.93	$107.83	$51.86	148,378
2019-08-23	$108.93	$109.43	$106.10	$106.61	$51.27	123,794
2019-08-22	$109.88	$109.89	$108.76	$109.41	$52.62	65,406
2019-08-21	$109.60	$109.74	$109.33	$109.57	$52.70	71,870
2019-08-20	$109.39	$109.43	$108.60	$108.67	$52.26	74,540
2019-08-19	$109.33	$109.76	$109.12	$109.54	$52.68	110,600
2019-08-16	$107.20	$108.31	$107.20	$108.18	$52.03	46,692
2019-08-15	$106.67	$106.89	$105.80	$106.58	$51.26	53,766
2019-08-14	$108.11	$108.26	$106.36	$106.39	$51.17	132,660
2019-08-13	$108.03	$110.06	$108.03	$109.56	$52.69	97,112
2019-08-12	$108.85	$108.86	$107.71	$108.12	$52.00	86,088
2019-08-09	$109.94	$109.94	$108.73	$109.40	$52.62	148,488
2019-08-08	$108.67	$110.15	$108.49	$110.15	$52.98	63,650
2019-08-07	$106.68	$108.20	$105.84	$108.00	$51.94	114,106
2019-08-06	$107.21	$107.98	$106.71	$107.85	$51.87	164,898
2019-08-05	$108.20	$108.36	$105.75	$106.46	$51.20	147,118
2019-08-02	$110.45	$110.45	$109.32	$109.81	$52.81	161,166
2019-08-01	$111.61	$113.00	$110.49	$110.72	$53.25	118,500
2019-07-31	$112.89	$112.96	$110.77	$111.49	$53.62	185,814
2019-07-30	$112.57	$113.20	$112.57	$112.96	$54.33	41,730
2019-07-29	$113.27	$113.30	$112.85	$113.17	$54.43	105,558
2019-07-26	$112.67	$113.41	$112.67	$113.26	$54.47	59,938
2019-07-25	$112.49	$112.49	$111.84	$112.12	$53.92	80,340
2019-07-24	$111.68	$112.64	$111.68	$112.64	$54.17	64,890
2019-07-23	$111.79	$111.98	$111.36	$111.98	$53.86	122,448
2019-07-22	$111.21	$111.46	$110.97	$111.24	$53.50	55,250
2019-07-19	$112.11	$112.11	$110.86	$110.89	$53.33	42,844
2019-07-18	$111.00	$111.64	$110.80	$111.60	$53.67	48,146
2019-07-17	$112.07	$112.09	$111.29	$111.29	$53.52	42,706
2019-07-16	$112.32	$112.46	$112.01	$112.10	$53.91	61,088
2019-07-15	$112.57	$112.57	$112.24	$112.43	$54.07	48,706
2019-07-12	$111.90	$112.45	$111.82	$112.38	$54.05	142,212
2019-07-11	$111.70	$111.71	$111.24	$111.68	$53.71	36,518
2019-07-10	$111.26	$111.76	$111.06	$111.37	$53.56	63,428
2019-07-09	$110.29	$110.92	$110.29	$110.85	$53.31	118,832
2019-07-08	$110.96	$111.02	$110.60	$110.81	$53.29	42,700
2019-07-05	$111.07	$111.45	$110.56	$111.40	$53.58	59,346
2019-07-03	$110.93	$111.64	$110.85	$111.61	$53.68	63,550
2019-07-02	$110.32	$110.61	$110.06	$110.61	$53.20	59,244
2019-07-01	$110.63	$110.69	$109.84	$110.24	$53.02	142,008
2019-06-28	$109.01	$109.48	$108.90	$109.36	$52.60	78,474
2019-06-27	$108.63	$108.83	$108.45	$108.65	$52.26	105,094
2019-06-26	$108.75	$108.95	$108.24	$108.25	$52.06	63,138
2019-06-25	$109.73	$109.73	$108.34	$108.40	$52.13	124,814
2019-06-24	$109.98	$110.12	$109.71	$109.72	$52.77	77,690
2019-06-21	$109.96	$110.36	$109.91	$109.97	$52.89	49,230
2019-06-20	$110.04	$110.19	$109.26	$110.12	$52.96	61,264
2019-06-19	$108.57	$109.08	$108.21	$108.92	$52.39	97,066
2019-06-18	$108.23	$108.96	$108.23	$108.49	$52.18	126,014
2019-06-17	$107.56	$107.78	$107.47	$107.48	$51.69	90,058
2019-06-14	$107.97	$108.04	$107.55	$107.82	$51.68	127,912
2019-06-13	$107.81	$108.02	$107.68	$108.02	$51.78	58,878
2019-06-12	$107.54	$107.65	$107.26	$107.41	$51.48	53,338
2019-06-11	$108.36	$108.49	$107.42	$107.60	$51.57	64,242
2019-06-10	$107.80	$108.26	$107.58	$107.65	$51.60	133,428
2019-06-07	$106.39	$107.61	$106.37	$107.19	$51.38	139,308
2019-06-06	$105.55	$106.31	$105.26	$105.98	$50.80	206,134
2019-06-05	$105.07	$105.40	$104.43	$105.38	$50.51	94,754
2019-06-04	$103.16	$104.47	$102.94	$104.47	$50.07	91,622
2019-06-03	$102.72	$103.02	$101.72	$102.16	$48.97	197,044
2019-05-31	$103.16	$103.33	$102.75	$102.83	$49.29	141,786
2019-05-30	$104.19	$104.47	$103.81	$104.19	$49.94	52,988
2019-05-29	$104.15	$104.25	$103.36	$103.92	$49.81	87,294
2019-05-28	$105.66	$106.13	$104.65	$104.65	$50.16	68,486
2019-05-24	$105.92	$106.09	$105.35	$105.46	$50.55	45,148
2019-05-23	$105.77	$105.77	$104.83	$105.39	$50.51	84,442
2019-05-22	$106.46	$106.98	$106.46	$106.72	$51.15	72,402
2019-05-21	$106.57	$107.04	$106.56	$106.91	$51.24	67,028
2019-05-20	$106.01	$106.47	$105.72	$105.92	$50.77	72,332
2019-05-17	$106.57	$107.79	$106.57	$106.74	$51.16	73,004
2019-05-16	$106.63	$108.04	$106.63	$107.44	$51.50	56,954
2019-05-15	$104.85	$106.60	$104.85	$106.37	$50.98	128,784
2019-05-14	$105.06	$106.12	$105.00	$105.43	$50.53	159,358
2019-05-13	$105.20	$105.50	$104.24	$104.62	$50.15	225,930
2019-05-10	$106.22	$107.50	$105.08	$107.15	$51.36	200,830
2019-05-09	$106.11	$106.81	$105.46	$106.66	$51.12	193,474
2019-05-08	$107.09	$107.66	$106.87	$107.02	$51.30	68,544
2019-05-07	$108.08	$108.21	$106.55	$107.20	$51.38	101,210
2019-05-06	$107.67	$109.17	$107.67	$109.06	$52.27	132,424
2019-05-03	$108.87	$109.50	$108.86	$109.43	$52.45	130,212
2019-05-02	$108.46	$108.89	$107.79	$108.39	$51.95	93,746
2019-05-01	$109.91	$109.91	$108.50	$108.50	$52.01	103,814
2019-04-30	$109.52	$109.87	$108.97	$109.78	$52.62	86,702
2019-04-29	$109.83	$110.10	$109.70	$109.84	$52.65	99,296
2019-04-26	$109.29	$109.77	$108.99	$109.75	$52.60	81,028
2019-04-25	$109.61	$109.72	$109.10	$109.43	$52.45	41,358
2019-04-24	$109.52	$109.80	$109.38	$109.38	$52.43	47,428
2019-04-23	$108.83	$109.62	$108.71	$109.51	$52.49	120,846
2019-04-22	$108.34	$108.74	$108.23	$108.74	$52.12	82,506
2019-04-18	$108.67	$108.70	$108.09	$108.61	$52.06	98,160
2019-04-17	$109.11	$109.11	$108.13	$108.34	$51.93	77,322
2019-04-16	$109.08	$109.08	$108.47	$108.73	$52.12	108,442
2019-04-15	$108.88	$108.88	$108.35	$108.71	$52.11	69,440
2019-04-12	$108.52	$108.78	$108.45	$108.77	$52.14	76,276
2019-04-11	$108.07	$108.07	$107.66	$107.89	$51.71	94,280
2019-04-10	$107.52	$107.85	$107.44	$107.82	$51.68	77,848
2019-04-09	$107.44	$107.56	$107.14	$107.33	$51.44	61,618
2019-04-08	$107.76	$107.89	$107.41	$107.88	$51.71	205,976
2019-04-05	$107.69	$107.89	$107.61	$107.86	$51.70	101,190
2019-04-04	$107.30	$107.52	$106.87	$107.44	$51.50	96,010
2019-04-03	$107.35	$107.73	$106.97	$107.29	$51.43	97,230
2019-04-02	$106.85	$106.94	$106.54	$106.87	$51.22	102,164
2019-04-01	$106.27	$106.80	$106.20	$106.76	$51.17	84,316
2019-03-29	$105.35	$105.56	$105.00	$105.48	$50.56	150,088
2019-03-28	$104.58	$104.98	$104.14	$104.77	$50.22	139,980
2019-03-27	$104.85	$105.03	$103.70	$104.33	$50.01	133,358
2019-03-26	$104.81	$105.18	$104.33	$104.88	$50.27	86,184
2019-03-25	$103.85	$104.45	$103.57	$104.11	$49.90	163,518
2019-03-22	$105.57	$105.70	$104.09	$104.09	$49.89	126,716
2019-03-21	$104.56	$106.25	$104.56	$106.06	$50.84	97,624
2019-03-20	$105.14	$105.66	$104.41	$105.02	$50.34	110,500
2019-03-19	$106.03	$106.20	$105.30	$105.65	$50.43	106,800
2019-03-18	$105.50	$105.88	$105.28	$105.61	$50.41	189,590
2019-03-15	$105.16	$105.84	$105.14	$105.51	$50.37	223,194
2019-03-14	$105.02	$105.19	$104.84	$105.06	$50.15	63,508
2019-03-13	$104.74	$105.51	$104.74	$105.11	$50.17	176,798
2019-03-12	$104.18	$104.66	$104.18	$104.39	$49.83	70,150
2019-03-11	$102.79	$104.02	$102.79	$104.00	$49.64	61,014
2019-03-08	$101.87	$102.47	$101.67	$102.45	$48.90	95,866
2019-03-07	$103.45	$103.45	$102.37	$102.74	$49.04	325,284
2019-03-06	$104.28	$104.28	$103.56	$103.58	$49.44	75,512
2019-03-05	$104.38	$104.50	$103.94	$104.29	$49.78	94,234
2019-03-04	$105.14	$105.18	$103.35	$104.36	$49.82	108,584
2019-03-01	$104.77	$104.90	$104.11	$104.73	$49.99	171,084
2019-02-28	$104.30	$104.45	$104.00	$104.05	$49.67	151,004
2019-02-27	$104.21	$104.57	$103.73	$104.48	$49.87	130,100
2019-02-26	$104.34	$104.85	$104.33	$104.45	$49.86	116,516
2019-02-25	$105.02	$105.15	$104.49	$104.54	$49.90	236,540
2019-02-22	$103.99	$104.55	$103.91	$104.48	$49.87	102,576
2019-02-21	$103.74	$103.96	$103.33	$103.66	$49.48	70,080
2019-02-20	$103.77	$104.05	$103.48	$103.94	$49.62	54,508
2019-02-19	$103.40	$104.02	$103.35	$103.75	$49.53	224,270
2019-02-15	$103.34	$103.61	$103.19	$103.61	$49.46	84,078
2019-02-14	$102.41	$103.08	$102.20	$102.66	$49.00	178,292
2019-02-13	$102.81	$103.14	$102.72	$102.85	$49.10	63,500
2019-02-12	$101.94	$102.67	$101.94	$102.50	$48.93	75,982
2019-02-11	$101.35	$101.52	$101.02	$101.24	$48.33	81,606
2019-02-08	$100.34	$101.11	$100.16	$101.11	$48.26	132,702
2019-02-07	$101.13	$101.32	$100.17	$100.88	$48.16	357,582
2019-02-06	$101.92	$102.03	$101.62	$101.76	$48.58	569,998
2019-02-05	$101.63	$102.09	$101.52	$102.01	$48.69	140,734
2019-02-04	$100.73	$101.54	$100.59	$101.54	$48.47	98,744
2019-02-01	$100.65	$101.10	$100.41	$100.76	$48.10	163,386
2019-01-31	$99.55	$100.73	$99.55	$100.60	$48.02	165,908
2019-01-30	$98.56	$99.77	$98.29	$99.53	$47.51	161,610
2019-01-29	$98.38	$98.50	$97.76	$98.05	$46.80	135,482
2019-01-28	$98.28	$98.32	$97.63	$98.32	$46.93	466,352
2019-01-25	$99.03	$99.48	$98.91	$99.20	$47.35	145,278
2019-01-24	$98.28	$98.66	$97.88	$98.44	$46.99	198,966
2019-01-23	$98.57	$98.85	$97.35	$98.28	$46.91	242,448
2019-01-22	$98.85	$98.85	$97.46	$98.14	$46.85	398,946
2019-01-18	$98.82	$99.59	$98.56	$99.36	$47.43	201,806
2019-01-17	$96.99	$98.38	$96.99	$98.13	$46.84	369,558
2019-01-16	$97.39	$97.68	$97.22	$97.26	$46.43	126,992
2019-01-15	$96.29	$97.34	$96.29	$97.27	$46.43	102,196
2019-01-14	$95.88	$96.39	$95.83	$96.08	$45.86	494,244
2019-01-11	$96.15	$96.70	$95.99	$96.67	$46.15	237,378
2019-01-10	$95.61	$96.70	$95.43	$96.67	$46.15	154,398
2019-01-09	$96.14	$96.51	$95.59	$96.12	$45.88	154,486
2019-01-08	$95.70	$96.04	$94.77	$95.79	$45.73	220,022
2019-01-07	$94.14	$95.46	$93.86	$94.84	$45.27	286,866
2019-01-04	$92.04	$94.25	$91.94	$94.09	$44.91	164,600
2019-01-03	$92.30	$92.37	$90.67	$90.75	$43.32	231,276
2019-01-02	$91.55	$93.22	$91.55	$92.94	$44.36	284,714
2018-12-31	$92.84	$93.05	$92.09	$93.00	$44.39	379,340
2018-12-28	$92.93	$93.53	$91.83	$92.24	$44.03	541,272
2018-12-27	$90.33	$92.32	$89.02	$92.32	$44.07	471,976
2018-12-26	$87.78	$91.56	$87.16	$91.56	$43.71	456,502
2018-12-24	$88.99	$89.33	$87.22	$87.24	$41.64	168,960
2018-12-21	$91.62	$92.86	$89.41	$89.59	$42.77	640,122
2018-12-20	$92.22	$92.91	$90.32	$91.34	$43.60	361,716
2018-12-19	$94.09	$95.31	$92.08	$92.64	$44.22	434,780
2018-12-18	$94.68	$95.03	$93.44	$94.08	$44.91	526,478
2018-12-17	$95.78	$96.11	$93.41	$94.01	$44.88	710,008
2018-12-14	$97.27	$97.82	$96.33	$96.53	$45.87	286,266
2018-12-13	$98.58	$98.91	$97.70	$98.20	$46.66	361,366
2018-12-12	$98.95	$99.44	$98.21	$98.21	$46.66	168,716
2018-12-11	$98.91	$99.08	$97.10	$97.70	$46.42	364,452
2018-12-10	$97.12	$97.94	$95.62	$97.59	$46.37	244,560
2018-12-07	$99.47	$100.01	$96.87	$97.15	$46.16	363,438
2018-12-06	$98.10	$99.60	$96.98	$99.55	$47.30	226,618
2018-12-04	$102.46	$102.52	$99.46	$99.61	$47.33	334,926
2018-12-03	$103.27	$103.44	$102.21	$102.69	$48.79	135,834
2018-11-30	$100.75	$101.91	$100.58	$101.81	$48.38	306,800
2018-11-29	$100.67	$101.35	$100.26	$100.76	$47.88	107,410
2018-11-28	$99.25	$101.03	$98.87	$101.00	$47.99	256,354
2018-11-27	$98.29	$98.91	$98.06	$98.87	$46.98	181,096
2018-11-26	$98.11	$98.75	$97.99	$98.75	$46.92	114,256
2018-11-23	$96.92	$97.72	$96.92	$97.12	$46.15	125,232
2018-11-21	$97.92	$98.40	$97.64	$97.64	$46.39	191,006
2018-11-20	$97.22	$98.00	$96.67	$97.18	$46.18	150,738
2018-11-19	$100.34	$100.37	$98.35	$98.69	$46.89	135,858
2018-11-16	$99.78	$100.87	$99.72	$100.53	$47.77	187,398
2018-11-15	$98.69	$100.58	$98.14	$100.42	$47.71	197,254
2018-11-14	$100.44	$100.55	$98.48	$99.07	$47.07	143,770
2018-11-13	$99.74	$100.78	$99.31	$99.61	$47.33	128,352
2018-11-12	$101.09	$101.09	$99.39	$99.49	$47.27	97,960
2018-11-09	$101.75	$101.77	$100.69	$101.38	$48.17	115,540
2018-11-08	$102.23	$102.55	$101.85	$102.31	$48.61	98,220
2018-11-07	$101.27	$102.57	$101.19	$102.55	$48.73	123,536
2018-11-06	$99.66	$100.47	$99.66	$100.42	$47.71	184,982
2018-11-05	$99.37	$99.96	$98.87	$99.69	$47.37	124,298
2018-11-02	$100.17	$100.28	$98.43	$99.13	$47.10	129,070
2018-11-01	$98.84	$99.64	$98.48	$99.50	$47.28	319,248
2018-10-31	$98.71	$99.46	$98.50	$98.55	$46.83	100,942
2018-10-30	$95.82	$97.70	$95.82	$97.63	$46.39	206,524
2018-10-29	$97.72	$98.31	$94.43	$95.81	$45.52	107,330
2018-10-26	$96.45	$97.83	$95.27	$96.50	$45.85	137,650
2018-10-25	$96.88	$98.56	$96.88	$98.05	$46.59	99,952
2018-10-24	$99.39	$99.39	$95.99	$96.19	$45.70	131,058
2018-10-23	$98.52	$99.91	$97.56	$99.49	$47.27	115,426
2018-10-22	$100.50	$100.57	$99.70	$100.03	$47.53	81,772
2018-10-19	$100.84	$101.62	$100.28	$100.31	$47.66	65,256
2018-10-18	$101.81	$101.83	$100.01	$100.59	$47.80	83,766
2018-10-17	$102.29	$102.34	$101.12	$102.13	$48.53	89,528
2018-10-16	$100.81	$102.37	$100.81	$102.23	$48.57	92,548
2018-10-15	$100.38	$100.81	$99.93	$99.99	$47.51	95,852
2018-10-12	$100.90	$100.92	$99.19	$100.64	$47.82	117,644
2018-10-11	$100.86	$101.42	$98.55	$99.26	$47.16	157,028
2018-10-10	$104.44	$104.44	$101.11	$101.11	$48.04	199,888
2018-10-09	$104.86	$105.44	$104.77	$104.82	$49.81	45,598
2018-10-08	$104.98	$105.35	$104.24	$105.05	$49.91	79,582
2018-10-05	$105.94	$106.26	$104.63	$105.29	$50.03	99,358
2018-10-04	$106.90	$106.90	$105.30	$105.97	$50.35	143,786
2018-10-03	$107.40	$107.53	$107.06	$107.14	$50.91	57,124
2018-10-02	$107.15	$107.31	$106.92	$107.04	$50.86	42,950
2018-10-01	$107.22	$107.59	$106.96	$107.16	$50.92	53,644
2018-09-28	$106.59	$106.98	$106.59	$106.79	$50.74	120,734
2018-09-27	$106.73	$107.31	$106.73	$106.83	$50.76	58,130
2018-09-26	$106.87	$107.42	$106.42	$106.51	$50.61	96,190
2018-09-25	$107.43	$107.43	$107.07	$107.10	$50.71	56,452
2018-09-24	$107.20	$107.38	$107.02	$107.27	$50.79	69,048
2018-09-21	$107.99	$108.10	$107.56	$107.56	$50.92	41,384
2018-09-20	$107.06	$107.72	$107.06	$107.67	$50.98	66,706
2018-09-19	$106.78	$106.78	$106.47	$106.62	$50.48	164,346
2018-09-18	$106.14	$106.79	$106.14	$106.55	$50.45	75,770
2018-09-17	$106.65	$106.65	$105.97	$106.09	$50.23	84,414
2018-09-14	$106.69	$106.80	$106.42	$106.64	$50.49	51,110
2018-09-13	$106.27	$106.58	$106.24	$106.49	$50.42	97,684
2018-09-12	$105.92	$106.00	$105.44	$105.97	$50.17	48,498
2018-09-11	$105.47	$106.12	$105.27	$105.89	$50.13	53,760
2018-09-10	$105.72	$105.87	$105.56	$105.68	$50.03	48,616
2018-09-07	$105.07	$105.53	$104.90	$105.20	$49.81	95,766
2018-09-06	$105.86	$105.92	$105.10	$105.55	$49.97	62,692
2018-09-05	$106.11	$106.17	$105.48	$105.81	$50.10	93,870
2018-09-04	$106.60	$106.60	$105.89	$106.30	$50.33	314,158
2018-08-31	$106.72	$107.02	$106.53	$106.81	$50.57	50,542
2018-08-30	$107.29	$107.41	$106.77	$106.90	$50.61	117,234
2018-08-29	$106.94	$107.53	$106.88	$107.46	$50.88	63,150
2018-08-28	$107.05	$107.27	$106.71	$106.88	$50.60	82,898
2018-08-27	$106.53	$106.94	$106.53	$106.89	$50.61	53,334
2018-08-24	$105.47	$106.06	$105.47	$106.02	$50.20	26,432
2018-08-23	$105.36	$105.72	$105.15	$105.27	$49.84	41,684
2018-08-22	$105.23	$105.58	$105.16	$105.47	$49.93	105,870
2018-08-21	$105.19	$105.78	$105.19	$105.40	$49.90	87,056
2018-08-20	$105.06	$105.27	$104.84	$105.16	$49.79	47,162
2018-08-17	$104.45	$105.05	$104.34	$104.87	$49.65	80,658
2018-08-16	$104.76	$105.25	$104.63	$104.65	$49.55	42,844
2018-08-15	$104.36	$104.36	$103.57	$104.15	$49.31	90,078
2018-08-14	$104.68	$105.15	$104.54	$105.00	$49.71	37,786
2018-08-13	$104.97	$105.17	$104.35	$104.35	$49.40	69,132
2018-08-10	$105.00	$105.13	$104.57	$104.78	$49.61	102,804
2018-08-09	$105.95	$106.01	$105.60	$105.62	$50.01	47,576
2018-08-08	$106.00	$106.06	$105.78	$105.91	$50.14	69,178
2018-08-07	$105.85	$106.17	$105.85	$106.02	$50.20	135,240
2018-08-06	$105.01	$105.64	$105.01	$105.57	$49.98	85,202
2018-08-03	$104.83	$105.07	$104.72	$105.07	$49.75	40,566
2018-08-02	$103.38	$104.73	$103.38	$104.68	$49.56	90,492
2018-08-01	$104.27	$104.51	$103.78	$104.01	$49.24	93,978
2018-07-31	$103.91	$104.61	$103.88	$104.36	$49.41	196,198
2018-07-30	$104.44	$104.44	$103.44	$103.60	$49.05	48,488
2018-07-27	$105.58	$105.58	$104.13	$104.45	$49.45	67,010
2018-07-26	$105.30	$105.73	$105.30	$105.47	$49.93	64,102
2018-07-25	$104.94	$106.23	$104.94	$106.06	$50.21	60,662
2018-07-24	$105.23	$105.46	$104.56	$104.92	$49.67	109,892
2018-07-23	$104.19	$104.59	$104.10	$104.54	$49.49	61,500
2018-07-20	$104.50	$104.66	$104.28	$104.36	$49.41	506,936
2018-07-19	$104.47	$104.65	$104.20	$104.46	$49.46	95,950
2018-07-18	$104.63	$104.83	$104.49	$104.76	$49.60	57,034
2018-07-17	$103.71	$104.79	$103.62	$104.67	$49.56	92,896
2018-07-16	$104.47	$104.47	$104.00	$104.16	$49.31	38,820
2018-07-13	$104.29	$104.65	$104.29	$104.51	$49.48	39,632
2018-07-12	$103.84	$104.35	$103.80	$104.35	$49.40	80,004
2018-07-11	$103.42	$103.78	$103.08	$103.32	$48.92	96,658
2018-07-10	$104.00	$104.11	$103.81	$104.09	$49.28	40,708
2018-07-09	$103.33	$103.74	$103.19	$103.74	$49.12	84,414
2018-07-06	$102.03	$103.00	$102.03	$102.91	$48.72	43,764
2018-07-05	$101.28	$101.86	$100.94	$101.86	$48.23	116,910
2018-07-03	$101.63	$101.63	$100.69	$100.72	$47.69	158,860
2018-07-02	$100.29	$101.30	$100.26	$101.28	$47.95	271,928
2018-06-29	$101.16	$101.73	$100.94	$100.94	$47.79	65,352
2018-06-28	$100.06	$100.93	$99.79	$100.61	$47.63	87,144
2018-06-27	$101.36	$101.90	$100.08	$100.08	$47.38	587,066
2018-06-26	$101.31	$101.58	$100.93	$101.16	$47.89	132,674
2018-06-25	$102.45	$102.45	$100.71	$101.42	$47.82	105,494
2018-06-22	$103.35	$103.51	$102.89	$102.98	$48.55	259,942
2018-06-21	$103.65	$103.65	$102.66	$102.78	$48.46	51,582
2018-06-20	$103.81	$103.86	$103.52	$103.62	$48.85	72,966
2018-06-19	$102.95	$103.51	$102.62	$103.43	$48.76	127,908
2018-06-18	$103.22	$103.83	$103.06	$103.79	$48.93	60,332
2018-06-15	$103.55	$103.98	$103.35	$103.88	$48.98	38,126
2018-06-14	$103.92	$104.12	$103.70	$103.96	$49.01	75,924
2018-06-13	$104.04	$104.18	$103.53	$103.56	$48.83	54,698
2018-06-12	$103.89	$104.01	$103.62	$103.93	$49.00	51,954
2018-06-11	$103.57	$103.96	$103.57	$103.73	$48.91	44,980
2018-06-08	$102.88	$103.51	$102.88	$103.49	$48.79	71,120
2018-06-07	$103.44	$103.51	$102.79	$103.10	$48.61	65,860
2018-06-06	$102.81	$103.36	$102.47	$103.36	$48.73	70,678
2018-06-05	$102.54	$102.82	$102.25	$102.63	$48.39	43,934
2018-06-04	$102.34	$102.62	$102.27	$102.57	$48.36	113,014
2018-06-01	$101.32	$102.11	$101.32	$102.07	$48.12	91,636
2018-05-31	$101.29	$101.50	$100.60	$100.74	$47.50	84,022
2018-05-30	$100.66	$101.63	$100.66	$101.43	$47.82	158,254
2018-05-29	$100.49	$100.80	$99.69	$100.16	$47.22	98,688
2018-05-25	$101.16	$101.35	$100.91	$101.10	$47.67	63,570
2018-05-24	$101.26	$101.38	$100.55	$101.25	$47.74	78,656
2018-05-23	$100.65	$101.45	$100.54	$101.43	$47.82	372,736
2018-05-22	$101.54	$101.72	$100.90	$101.04	$47.64	73,082
2018-05-21	$101.45	$101.65	$101.21	$101.43	$47.82	87,592
2018-05-18	$100.77	$100.82	$100.50	$100.70	$47.48	38,490
2018-05-17	$100.76	$101.31	$100.64	$100.92	$47.58	42,302
2018-05-16	$100.50	$101.12	$100.50	$100.87	$47.56	78,220
2018-05-15	$100.75	$100.75	$100.17	$100.47	$47.37	65,008
2018-05-14	$101.44	$101.80	$101.12	$101.22	$47.72	61,558
2018-05-11	$101.13	$101.47	$100.87	$101.16	$47.69	97,668
2018-05-10	$100.49	$101.09	$100.49	$101.05	$47.64	50,928
2018-05-09	$99.47	$100.27	$99.23	$100.18	$47.23	53,070
2018-05-08	$99.04	$99.19	$98.49	$99.06	$46.70	85,068
2018-05-07	$99.09	$99.48	$98.87	$99.13	$46.74	63,412
2018-05-04	$97.06	$99.02	$97.06	$98.77	$46.57	55,784
2018-05-03	$97.28	$97.72	$96.07	$97.28	$45.87	61,502
2018-05-02	$98.27	$98.62	$97.56	$97.65	$46.04	166,484
2018-05-01	$98.05	$98.61	$97.45	$98.57	$46.47	117,280
2018-04-30	$99.30	$99.52	$98.25	$98.25	$46.32	168,556
2018-04-27	$99.40	$99.40	$98.75	$99.21	$46.78	146,412
2018-04-26	$98.30	$99.26	$98.25	$98.98	$46.67	68,976
2018-04-25	$97.59	$97.90	$96.76	$97.72	$46.07	65,528
2018-04-24	$99.44	$99.47	$96.92	$97.59	$46.01	229,872
2018-04-23	$99.23	$99.59	$98.61	$99.04	$46.70	182,714
2018-04-20	$99.66	$99.72	$98.68	$98.98	$46.67	60,482
2018-04-19	$100.12	$100.26	$99.48	$99.93	$47.11	101,794
2018-04-18	$100.67	$100.76	$100.28	$100.43	$47.35	46,298
2018-04-17	$99.94	$100.70	$99.85	$100.47	$47.37	55,504
2018-04-16	$99.08	$99.40	$98.73	$99.15	$46.75	120,556
2018-04-13	$99.20	$99.20	$98.00	$98.34	$46.37	68,696
2018-04-12	$98.34	$98.96	$98.34	$98.64	$46.51	67,006
2018-04-11	$97.61	$98.45	$97.61	$97.88	$46.15	95,870
2018-04-10	$97.72	$98.57	$97.35	$98.20	$46.30	315,524
2018-04-09	$96.60	$97.89	$96.31	$96.34	$45.42	62,102
2018-04-06	$97.41	$98.01	$95.69	$96.03	$45.28	49,898
2018-04-05	$98.25	$98.46	$97.56	$98.17	$46.28	66,792
2018-04-04	$94.85	$97.81	$94.85	$97.57	$46.00	100,968
2018-04-03	$96.00	$96.54	$95.04	$96.46	$45.48	168,500
2018-04-02	$97.38	$97.55	$94.36	$95.32	$44.94	159,880
2018-03-29	$96.50	$98.20	$96.40	$97.72	$46.07	100,382
2018-03-28	$96.34	$96.97	$95.74	$96.05	$45.29	79,704
2018-03-27	$98.80	$98.80	$95.90	$96.35	$45.43	78,726
2018-03-26	$97.30	$98.48	$96.17	$98.41	$46.40	123,488
2018-03-23	$98.07	$98.09	$95.61	$95.66	$45.10	130,972
2018-03-22	$99.42	$99.83	$97.82	$97.86	$46.14	90,034
2018-03-21	$100.85	$101.73	$100.65	$100.79	$47.39	101,122
2018-03-20	$100.84	$101.06	$100.61	$100.87	$47.42	142,370
2018-03-19	$101.96	$101.96	$100.12	$100.74	$47.36	68,432
2018-03-16	$102.30	$102.69	$102.30	$102.45	$48.17	45,678
2018-03-15	$102.50	$102.72	$101.96	$102.24	$48.07	67,492
2018-03-14	$103.36	$103.36	$102.16	$102.31	$48.10	79,196
2018-03-13	$103.85	$104.01	$102.44	$102.67	$48.27	67,320
2018-03-12	$103.67	$103.87	$103.29	$103.44	$48.63	62,782
2018-03-09	$102.36	$103.48	$102.32	$103.48	$48.65	48,662
2018-03-08	$101.55	$101.77	$101.16	$101.56	$47.75	43,874
2018-03-07	$100.12	$101.46	$100.12	$101.33	$47.64	130,180
2018-03-06	$100.90	$101.08	$100.32	$101.05	$47.51	59,400
2018-03-05	$98.99	$100.78	$98.94	$100.49	$47.25	104,772
2018-03-02	$98.02	$99.63	$97.85	$99.49	$46.78	77,088
2018-03-01	$100.19	$100.65	$98.28	$98.82	$46.46	80,322
2018-02-28	$101.75	$101.84	$100.06	$100.06	$47.04	96,698
2018-02-27	$102.74	$103.03	$101.33	$101.34	$47.65	51,646
2018-02-26	$101.97	$102.71	$101.80	$102.69	$48.28	84,190
2018-02-23	$100.47	$101.56	$100.26	$101.56	$47.75	93,142
2018-02-22	$100.23	$100.75	$99.62	$99.84	$46.94	71,678
2018-02-21	$100.48	$101.42	$99.80	$99.80	$46.92	80,190
2018-02-20	$100.47	$101.07	$100.04	$100.33	$47.17	65,910
2018-02-16	$100.48	$101.61	$100.48	$100.75	$47.37	86,480
2018-02-15	$100.21	$100.78	$99.49	$100.78	$47.38	81,404
2018-02-14	$97.47	$99.59	$97.47	$99.52	$46.79	44,784
2018-02-13	$97.30	$98.20	$97.23	$98.04	$46.09	68,684
2018-02-12	$97.41	$98.34	$96.93	$97.88	$46.02	98,208
2018-02-09	$96.44	$97.35	$93.50	$96.72	$45.47	269,558
2018-02-08	$99.08	$99.08	$95.13	$95.13	$44.73	101,632
2018-02-07	$99.34	$100.62	$98.94	$98.94	$46.52	146,026
2018-02-06	$96.58	$99.70	$95.53	$99.57	$46.81	260,354
2018-02-05	$101.23	$102.05	$97.78	$97.84	$46.00	257,078
2018-02-02	$103.42	$103.42	$101.88	$101.94	$47.93	1,049,818
2018-02-01	$103.75	$104.64	$103.75	$104.12	$48.95	182,944
2018-01-31	$104.57	$104.57	$103.65	$104.13	$48.96	66,166
2018-01-30	$104.68	$104.90	$104.17	$104.17	$48.98	255,260
2018-01-29	$105.95	$106.16	$105.33	$105.33	$49.52	158,766
2018-01-26	$105.12	$106.05	$105.12	$106.05	$49.86	76,710
2018-01-25	$105.09	$105.09	$104.41	$104.65	$49.20	108,034
2018-01-24	$105.06	$105.31	$104.26	$104.61	$49.18	94,906
2018-01-23	$104.45	$104.85	$104.45	$104.78	$49.26	111,756
2018-01-22	$103.38	$104.34	$103.38	$104.31	$49.04	121,286
2018-01-19	$103.02	$103.33	$102.91	$103.33	$48.58	54,692
2018-01-18	$102.97	$103.02	$102.64	$102.73	$48.30	78,978
2018-01-17	$102.34	$103.15	$102.15	$102.98	$48.42	137,146
2018-01-16	$102.94	$103.06	$101.68	$101.88	$47.90	224,760
2018-01-12	$101.68	$102.29	$101.63	$102.27	$48.08	120,010
2018-01-11	$101.21	$101.60	$101.10	$101.59	$47.76	50,864
2018-01-10	$101.00	$101.03	$100.69	$101.02	$47.49	93,828
2018-01-09	$101.35	$101.53	$101.16	$101.27	$47.61	104,836
2018-01-08	$100.85	$101.18	$100.76	$101.17	$47.57	86,366
2018-01-05	$100.47	$100.79	$100.36	$100.79	$47.39	83,298
2018-01-04	$100.00	$100.31	$100.00	$100.20	$47.11	67,142
2018-01-03	$99.20	$99.77	$99.05	$99.68	$46.86	94,870
2018-01-02	$98.71	$99.03	$98.46	$99.03	$46.56	166,422
2017-12-29	$98.85	$98.85	$98.20	$98.24	$46.19	125,360
2017-12-28	$98.58	$98.61	$98.45	$98.58	$46.35	165,488
2017-12-27	$98.48	$98.61	$98.30	$98.46	$46.29	148,548
2017-12-26	$98.31	$98.44	$98.27	$98.32	$46.23	49,906
2017-12-22	$98.67	$98.67	$98.22	$98.38	$46.25	121,078
2017-12-21	$98.70	$98.76	$98.40	$98.43	$46.28	137,050
2017-12-20	$98.88	$98.88	$98.30	$98.45	$46.29	87,778
2017-12-19	$98.90	$98.90	$98.42	$98.50	$46.31	63,248
2017-12-18	$98.87	$99.18	$98.87	$99.06	$46.40	153,246
2017-12-15	$97.91	$98.62	$97.81	$98.45	$46.12	105,500
2017-12-14	$98.24	$98.24	$97.61	$97.61	$45.72	94,540
2017-12-13	$98.10	$98.29	$98.01	$98.06	$45.93	198,660
2017-12-12	$98.02	$98.15	$97.87	$97.94	$45.88	80,358
2017-12-11	$97.81	$97.93	$97.70	$97.93	$45.87	85,316
2017-12-08	$97.38	$97.63	$97.38	$97.63	$45.73	110,640
2017-12-07	$96.64	$97.14	$96.64	$97.01	$45.44	68,768
2017-12-06	$96.45	$96.82	$96.45	$96.59	$45.24	117,036
2017-12-05	$97.01	$97.37	$96.57	$96.57	$45.23	62,940
2017-12-04	$98.00	$98.00	$96.98	$97.04	$45.45	137,144
2017-12-01	$97.24	$97.60	$95.94	$97.28	$45.57	157,922
2017-11-30	$97.28	$97.88	$97.05	$97.55	$45.69	58,154
2017-11-29	$96.92	$97.07	$96.62	$96.74	$45.31	42,572
2017-11-28	$96.06	$96.92	$96.06	$96.92	$45.40	241,800
2017-11-27	$95.95	$96.06	$95.90	$95.95	$44.94	68,958
2017-11-24	$95.90	$95.95	$95.82	$95.90	$44.92	74,218
2017-11-22	$95.97	$95.97	$95.70	$95.78	$44.86	105,104
2017-11-21	$95.74	$95.97	$95.65	$95.90	$44.92	100,832
2017-11-20	$95.27	$95.48	$95.22	$95.36	$44.67	68,514
2017-11-17	$95.42	$95.45	$95.22	$95.26	$44.62	57,478
2017-11-16	$94.99	$95.65	$94.99	$95.41	$44.69	87,410
2017-11-15	$94.76	$94.92	$94.41	$94.63	$44.33	58,028
2017-11-14	$94.92	$95.17	$94.70	$95.17	$44.58	64,702
2017-11-13	$94.89	$95.30	$94.89	$95.26	$44.62	43,614
2017-11-10	$95.09	$95.21	$94.93	$95.18	$44.58	51,056
2017-11-09	$95.23	$95.33	$94.56	$95.23	$44.61	73,206
2017-11-08	$95.69	$95.78	$95.41	$95.77	$44.86	62,548
2017-11-07	$95.81	$95.81	$95.40	$95.56	$44.76	48,062
2017-11-06	$95.47	$95.71	$95.45	$95.69	$44.82	60,018
2017-11-03	$95.41	$95.56	$95.22	$95.53	$44.75	53,924
2017-11-02	$95.32	$95.42	$95.00	$95.40	$44.69	100,422
2017-11-01	$95.53	$95.68	$95.25	$95.37	$44.67	146,922
2017-10-31	$95.15	$95.28	$95.06	$95.20	$44.59	58,378
2017-10-30	$95.12	$95.26	$94.81	$94.90	$44.45	53,160
2017-10-27	$95.11	$95.54	$95.11	$95.47	$44.72	38,526
2017-10-26	$94.77	$94.81	$94.54	$94.71	$44.36	76,180
2017-10-25	$94.87	$94.91	$94.08	$94.58	$44.30	56,358
2017-10-24	$95.01	$95.14	$94.85	$95.02	$44.51	39,006
2017-10-23	$95.46	$95.46	$94.80	$94.80	$44.41	55,104
2017-10-20	$95.19	$95.26	$95.03	$95.23	$44.61	90,404
2017-10-19	$94.61	$94.95	$94.45	$94.95	$44.48	27,942
2017-10-18	$94.85	$94.93	$94.69	$94.82	$44.41	46,580
2017-10-17	$94.56	$94.63	$94.43	$94.63	$44.33	37,878
2017-10-16	$94.70	$94.73	$94.50	$94.63	$44.33	36,500
2017-10-13	$94.63	$94.77	$94.56	$94.58	$44.30	74,700
2017-10-12	$94.17	$94.51	$94.17	$94.43	$44.23	37,394
2017-10-11	$94.14	$94.35	$94.05	$94.30	$44.17	55,874
2017-10-10	$94.33	$94.46	$94.05	$94.20	$44.12	69,280
2017-10-09	$94.27	$94.27	$93.94	$93.94	$44.00	21,454
2017-10-06	$93.97	$94.16	$93.94	$94.16	$44.11	41,582
2017-10-05	$93.84	$94.15	$93.77	$94.12	$44.09	74,578
2017-10-04	$93.39	$93.71	$93.37	$93.63	$43.86	37,186
2017-10-03	$93.40	$93.47	$93.27	$93.46	$43.78	57,148
2017-10-02	$92.99	$93.31	$92.99	$93.31	$43.71	41,328
2017-09-29	$92.57	$92.90	$92.56	$92.85	$43.49	88,762
2017-09-28	$92.24	$92.56	$92.24	$92.54	$43.35	44,714
2017-09-27	$92.45	$92.65	$92.05	$92.48	$43.32	81,714
2017-09-26	$92.35	$92.37	$92.10	$92.19	$43.18	38,534
2017-09-25	$92.60	$92.73	$92.25	$92.48	$43.16	50,764
2017-09-22	$92.46	$92.71	$92.46	$92.65	$43.24	48,520
2017-09-21	$92.81	$92.81	$92.52	$92.55	$43.19	49,708
2017-09-20	$92.72	$92.89	$92.42	$92.82	$43.32	41,020
2017-09-19	$92.69	$92.76	$92.58	$92.70	$43.26	33,802
2017-09-18	$92.58	$92.74	$92.51	$92.62	$43.22	72,080
2017-09-15	$92.24	$92.39	$92.07	$92.38	$43.11	204,068
2017-09-14	$92.19	$92.39	$92.11	$92.26	$43.05	77,144
2017-09-13	$92.21	$92.38	$92.21	$92.35	$43.10	43,938
2017-09-12	$92.21	$92.33	$92.10	$92.33	$43.09	39,626
2017-09-11	$91.57	$92.05	$91.57	$92.03	$42.95	35,066
2017-09-08	$90.96	$91.18	$90.94	$91.03	$42.48	41,474
2017-09-07	$91.07	$91.15	$90.81	$91.03	$42.48	83,632
2017-09-06	$90.98	$91.08	$90.75	$90.90	$42.42	44,908
2017-09-05	$90.99	$91.17	$90.27	$90.72	$42.34	86,026
2017-09-01	$91.35	$91.39	$91.18	$91.32	$42.62	82,992
2017-08-31	$90.32	$91.21	$90.32	$91.06	$42.49	179,010
2017-08-30	$89.97	$90.62	$89.84	$90.52	$42.24	81,124
2017-08-29	$89.37	$89.99	$89.35	$89.94	$41.97	95,438
2017-08-28	$90.09	$90.09	$89.76	$89.88	$41.94	43,958
2017-08-25	$90.05	$90.22	$89.87	$89.94	$41.97	116,766
2017-08-24	$89.95	$90.07	$89.58	$89.74	$41.88	71,682
2017-08-23	$89.78	$90.01	$89.77	$89.85	$41.93	52,406
2017-08-22	$89.46	$90.17	$89.46	$90.10	$42.05	103,382
2017-08-21	$89.15	$89.23	$88.85	$89.14	$41.60	64,210
2017-08-18	$89.22	$89.54	$88.94	$89.13	$41.59	110,430
2017-08-17	$90.58	$90.71	$89.36	$89.36	$41.70	64,976
2017-08-16	$90.76	$90.99	$90.71	$90.85	$42.40	66,262
2017-08-15	$90.67	$90.78	$90.47	$90.49	$42.23	66,810
2017-08-14	$90.27	$90.74	$90.27	$90.67	$42.31	29,504
2017-08-11	$89.63	$89.86	$89.61	$89.73	$41.87	72,660
2017-08-10	$90.53	$90.56	$89.59	$89.65	$41.84	80,378
2017-08-09	$90.63	$90.90	$90.57	$90.87	$42.41	73,764
2017-08-08	$91.22	$91.58	$90.90	$91.13	$42.53	110,646
2017-08-07	$91.37	$91.37	$91.27	$91.35	$42.63	57,102
2017-08-04	$91.33	$91.34	$91.08	$91.33	$42.62	791,250
2017-08-03	$91.23	$91.27	$91.04	$91.15	$42.54	142,284
2017-08-02	$91.39	$91.39	$90.80	$91.27	$42.59	790,188
2017-08-01	$91.57	$91.57	$91.30	$91.49	$42.69	195,308
2017-07-31	$91.62	$91.62	$91.26	$91.36	$42.63	665,344
2017-07-28	$91.07	$91.41	$91.07	$91.41	$42.66	27,846
2017-07-27	$91.70	$91.70	$90.87	$91.36	$42.63	55,258
2017-07-26	$91.73	$91.73	$91.42	$91.51	$42.70	32,050
2017-07-25	$91.71	$91.71	$91.45	$91.64	$42.76	57,304
2017-07-24	$91.65	$91.65	$91.25	$91.47	$42.69	60,572
2017-07-21	$91.27	$91.53	$91.20	$91.53	$42.71	97,684
2017-07-20	$91.57	$91.63	$91.32	$91.53	$42.71	39,798
2017-07-19	$91.08	$91.46	$91.08	$91.43	$42.67	28,342
2017-07-18	$90.83	$90.98	$90.70	$90.94	$42.44	20,734
2017-07-17	$90.79	$90.91	$90.75	$90.88	$42.41	46,452
2017-07-14	$90.41	$90.94	$90.41	$90.82	$42.38	33,114
2017-07-13	$90.14	$90.32	$89.97	$90.30	$42.14	45,736
2017-07-12	$89.86	$90.18	$89.86	$90.10	$42.05	133,064
2017-07-11	$89.45	$89.56	$89.03	$89.41	$41.72	62,250
2017-07-10	$89.25	$89.61	$89.25	$89.53	$41.78	28,360
2017-07-07	$88.82	$89.39	$88.81	$89.30	$41.67	21,008
2017-07-06	$89.14	$89.14	$88.58	$88.62	$41.36	39,660
2017-07-05	$89.56	$89.61	$89.15	$89.51	$41.77	63,694
2017-07-03	$89.69	$89.81	$89.37	$89.37	$41.71	19,156
2017-06-30	$89.47	$89.63	$89.16	$89.32	$41.68	90,464
2017-06-29	$89.84	$89.84	$88.63	$89.01	$41.54	33,222
2017-06-28	$89.51	$90.12	$89.51	$90.08	$42.04	124,570
2017-06-27	$89.99	$90.05	$89.26	$89.30	$41.67	80,138
2017-06-26	$90.64	$90.86	$90.33	$90.33	$42.03	45,012
2017-06-23	$90.27	$90.51	$90.07	$90.44	$42.08	109,692
2017-06-22	$90.12	$90.35	$90.01	$90.17	$41.95	113,426
2017-06-21	$90.12	$90.18	$89.83	$89.96	$41.86	38,220
2017-06-20	$90.42	$90.43	$89.89	$89.90	$41.83	52,534
2017-06-19	$90.21	$90.65	$90.21	$90.59	$42.15	58,562
2017-06-16	$89.93	$89.93	$89.51	$89.85	$41.80	26,886
2017-06-15	$89.44	$89.85	$89.28	$89.82	$41.79	65,824
2017-06-14	$90.31	$90.31	$89.66	$90.04	$41.89	28,770
2017-06-13	$90.12	$90.15	$89.83	$90.15	$41.94	39,234
2017-06-12	$89.51	$89.73	$89.27	$89.73	$41.75	34,572
2017-06-09	$89.94	$90.32	$89.39	$89.64	$41.71	36,036
2017-06-08	$90.01	$90.03	$89.70	$89.94	$41.85	41,356
2017-06-07	$90.01	$90.01	$89.67	$89.85	$41.80	41,654
2017-06-06	$89.88	$90.09	$89.76	$89.79	$41.78	53,900
2017-06-05	$90.11	$90.25	$90.08	$90.16	$41.95	152,450
2017-06-02	$89.89	$90.31	$89.82	$90.22	$41.98	42,756
2017-06-01	$89.35	$89.85	$89.30	$89.85	$41.80	50,342
2017-05-31	$89.35	$89.35	$88.96	$89.20	$41.50	33,876
2017-05-30	$88.98	$89.23	$88.98	$89.20	$41.50	78,568
2017-05-26	$89.05	$89.20	$89.03	$89.12	$41.46	32,514
2017-05-25	$88.80	$89.14	$88.80	$89.05	$41.43	32,734
2017-05-24	$88.51	$88.61	$88.30	$88.61	$41.23	71,464
2017-05-23	$88.36	$88.37	$88.14	$88.33	$41.10	58,420
2017-05-22	$87.75	$88.23	$87.75	$88.09	$40.99	69,806
2017-05-19	$87.42	$87.95	$87.41	$87.64	$40.78	57,030
2017-05-18	$86.95	$87.44	$86.76	$87.09	$40.52	84,340
2017-05-17	$87.87	$87.98	$86.96	$87.05	$40.50	140,080
2017-05-16	$88.55	$88.55	$88.19	$88.45	$41.15	60,492
2017-05-15	$87.95	$88.39	$87.95	$88.33	$41.10	31,688
2017-05-12	$88.06	$88.06	$87.80	$87.80	$40.85	32,016
2017-05-11	$88.25	$88.25	$87.75	$88.11	$40.99	58,988
2017-05-10	$88.27	$88.44	$88.17	$88.36	$41.11	49,122
2017-05-09	$88.46	$88.46	$88.15	$88.29	$41.08	81,588
2017-05-08	$88.35	$88.35	$88.15	$88.31	$41.09	17,368
2017-05-05	$88.25	$88.48	$88.11	$88.47	$41.16	49,978
2017-05-04	$88.02	$88.15	$87.83	$88.14	$41.01	136,896
2017-05-03	$88.09	$88.11	$87.78	$88.08	$40.98	37,884
2017-05-02	$88.35	$88.35	$88.04	$88.11	$40.99	49,422
2017-05-01	$88.20	$88.36	$88.03	$88.25	$41.06	40,624
2017-04-28	$88.43	$88.43	$87.99	$88.06	$40.97	25,754
2017-04-27	$88.11	$88.26	$87.98	$88.16	$41.02	55,522
2017-04-26	$88.10	$88.44	$88.00	$88.03	$40.96	133,988
2017-04-25	$87.76	$88.24	$87.61	$88.13	$41.00	55,882
2017-04-24	$87.41	$87.58	$87.30	$87.40	$40.66	38,216
2017-04-21	$86.70	$86.74	$86.52	$86.59	$40.29	33,118
2017-04-20	$86.38	$86.96	$86.38	$86.80	$40.39	32,398
2017-04-19	$86.47	$86.58	$86.06	$86.12	$40.07	31,888
2017-04-18	$86.14	$86.41	$86.07	$86.31	$40.16	34,176
2017-04-17	$85.91	$86.47	$85.83	$86.47	$40.23	38,496
2017-04-13	$86.15	$86.38	$85.67	$85.67	$39.86	77,252
2017-04-12	$86.50	$86.50	$86.14	$86.22	$40.12	40,432
2017-04-11	$86.43	$86.57	$85.97	$86.56	$40.27	36,282
2017-04-10	$86.60	$86.88	$86.48	$86.60	$40.29	41,570
2017-04-07	$86.54	$86.70	$86.35	$86.47	$40.23	25,182
2017-04-06	$86.38	$86.75	$86.35	$86.57	$40.28	98,612
2017-04-05	$86.89	$87.20	$86.20	$86.28	$40.14	45,974
2017-04-04	$86.40	$86.60	$86.28	$86.60	$40.29	48,686
2017-04-03	$86.79	$86.93	$86.16	$86.55	$40.27	34,842
2017-03-31	$86.65	$87.03	$86.65	$86.76	$40.37	97,770
2017-03-30	$86.67	$86.96	$86.54	$86.85	$40.41	213,966
2017-03-29	$86.45	$86.63	$86.27	$86.61	$40.30	58,976
2017-03-28	$85.86	$86.58	$85.73	$86.44	$40.22	34,910
2017-03-27	$85.41	$86.01	$85.17	$85.89	$39.96	223,600
2017-03-24	$86.32	$86.34	$85.71	$85.98	$40.00	35,452
2017-03-23	$86.30	$86.71	$86.23	$86.31	$40.03	276,422
2017-03-22	$86.23	$86.53	$86.00	$86.41	$40.07	107,906
2017-03-21	$87.63	$87.63	$86.20	$86.31	$40.03	75,990
2017-03-20	$87.51	$87.58	$87.22	$87.36	$40.52	56,222
2017-03-17	$87.64	$87.70	$87.38	$87.50	$40.58	49,792
2017-03-16	$87.69	$87.81	$87.42	$87.52	$40.59	62,114
2017-03-15	$86.97	$87.81	$86.94	$87.62	$40.64	70,580
2017-03-14	$86.75	$86.82	$86.52	$86.80	$40.26	28,456
2017-03-13	$86.88	$87.07	$86.85	$87.05	$40.37	39,720
2017-03-10	$86.99	$87.11	$86.60	$86.91	$40.31	36,978
2017-03-09	$86.61	$86.72	$86.25	$86.62	$40.17	55,446
2017-03-08	$86.94	$87.06	$86.61	$86.61	$40.17	70,186
2017-03-07	$86.88	$87.02	$86.72	$86.84	$40.27	62,556
2017-03-06	$86.91	$87.21	$86.81	$87.05	$40.37	33,608
2017-03-03	$87.32	$87.37	$87.02	$87.30	$40.49	93,328
2017-03-02	$87.85	$87.85	$87.35	$87.35	$40.51	101,024
2017-03-01	$87.50	$88.11	$87.44	$87.96	$40.79	54,574
2017-02-28	$87.01	$87.05	$86.72	$86.78	$40.25	63,090
2017-02-27	$86.90	$87.19	$86.85	$87.07	$40.38	42,502
2017-02-24	$86.58	$87.03	$86.45	$87.03	$40.36	34,960
2017-02-23	$87.15	$87.15	$86.61	$86.91	$40.31	130,810
2017-02-22	$86.84	$87.04	$86.84	$86.94	$40.32	50,532
2017-02-21	$86.68	$87.15	$86.68	$87.10	$40.39	59,726
2017-02-17	$86.17	$86.51	$86.14	$86.50	$40.12	42,228
2017-02-16	$86.51	$86.51	$86.13	$86.33	$40.04	59,930
2017-02-15	$85.93	$86.55	$85.91	$86.50	$40.12	29,002
2017-02-14	$85.71	$86.01	$85.50	$85.96	$39.87	67,254
2017-02-13	$85.55	$85.86	$85.49	$85.76	$39.77	28,524
2017-02-10	$85.25	$85.45	$85.17	$85.29	$39.56	72,118
2017-02-09	$84.76	$85.20	$84.76	$85.08	$39.46	50,990
2017-02-08	$84.39	$84.67	$84.25	$84.55	$39.21	120,968
2017-02-07	$84.62	$84.69	$84.38	$84.51	$39.19	87,734
2017-02-06	$84.47	$84.55	$84.24	$84.35	$39.12	111,418
2017-02-03	$84.37	$84.67	$84.37	$84.61	$39.24	48,454
2017-02-02	$83.77	$84.12	$83.77	$84.09	$39.00	36,316
2017-02-01	$84.33	$84.45	$83.70	$83.94	$38.93	66,940
2017-01-31	$84.05	$84.19	$83.72	$84.15	$39.03	65,040
2017-01-30	$84.58	$84.58	$83.81	$84.26	$39.08	91,116
2017-01-27	$84.99	$84.99	$84.71	$84.82	$39.34	46,516
2017-01-26	$85.00	$85.08	$84.75	$84.81	$39.33	77,876
2017-01-25	$84.89	$85.08	$84.76	$85.07	$39.45	75,170
2017-01-24	$84.07	$84.60	$83.90	$84.50	$39.19	31,228
2017-01-23	$83.82	$83.92	$83.47	$83.84	$38.88	66,510
2017-01-20	$83.90	$84.03	$83.63	$83.92	$38.92	80,462
2017-01-19	$83.80	$83.91	$83.43	$83.51	$38.73	340,548
2017-01-18	$83.73	$83.82	$83.51	$83.77	$38.85	291,756
2017-01-17	$83.66	$83.75	$83.44	$83.60	$38.77	105,928
2017-01-13	$83.67	$83.92	$83.66	$83.74	$38.84	34,196
2017-01-12	$83.69	$83.69	$83.05	$83.57	$38.76	43,192
2017-01-11	$83.52	$83.82	$83.37	$83.77	$38.85	49,642
2017-01-10	$83.52	$83.83	$83.47	$83.51	$38.73	104,426
2017-01-09	$83.88	$83.88	$83.52	$83.63	$38.79	99,308
2017-01-06	$83.68	$84.12	$83.37	$83.91	$38.92	56,496
2017-01-05	$83.68	$83.70	$83.27	$83.52	$38.73	75,956
2017-01-04	$83.39	$83.76	$83.35	$83.68	$38.81	121,206
2017-01-03	$82.89	$83.30	$82.61	$83.05	$38.52	119,968
2016-12-30	$83.00	$83.00	$82.12	$82.38	$38.21	68,802
2016-12-29	$82.78	$82.94	$82.58	$82.74	$38.37	77,342
2016-12-28	$83.56	$83.56	$82.67	$82.74	$38.37	125,216
2016-12-27	$83.38	$83.75	$83.38	$83.50	$38.73	105,456
2016-12-23	$83.26	$83.29	$83.10	$83.25	$38.61	174,562
2016-12-22	$83.32	$83.32	$83.06	$83.19	$38.58	134,496
2016-12-21	$83.51	$83.52	$83.33	$83.34	$38.65	152,036
2016-12-20	$83.92	$84.06	$83.74	$83.98	$38.77	372,188
2016-12-19	$83.69	$83.83	$83.50	$83.68	$38.63	95,860
2016-12-16	$83.98	$83.98	$83.35	$83.46	$38.53	106,018
2016-12-15	$83.41	$84.11	$83.41	$83.73	$38.66	126,704
2016-12-14	$84.10	$84.21	$83.40	$83.48	$38.54	97,142
2016-12-13	$83.83	$84.37	$83.83	$84.12	$38.84	76,666
2016-12-12	$83.73	$83.80	$83.39	$83.57	$38.58	74,432
2016-12-09	$83.46	$83.64	$83.31	$83.57	$38.58	73,348
2016-12-08	$83.04	$83.38	$82.90	$83.15	$38.39	131,236
2016-12-07	$81.63	$82.98	$81.63	$82.92	$38.28	161,296
2016-12-06	$81.48	$81.81	$81.48	$81.81	$37.77	55,782
2016-12-05	$81.30	$81.75	$81.30	$81.51	$37.63	60,460
2016-12-02	$80.88	$81.22	$80.86	$81.01	$37.40	88,166
2016-12-01	$81.68	$81.68	$80.83	$81.00	$37.39	197,982
2016-11-30	$81.99	$82.01	$81.51	$81.51	$37.63	27,646
2016-11-29	$81.66	$82.07	$81.57	$81.79	$37.76	84,246
2016-11-28	$81.96	$82.00	$81.70	$81.70	$37.72	68,472
2016-11-25	$81.81	$82.02	$81.81	$82.02	$37.87	92,830
2016-11-23	$81.50	$81.75	$81.47	$81.73	$37.73	290,072
2016-11-22	$81.63	$81.77	$81.38	$81.71	$37.72	66,708
2016-11-21	$81.12	$81.48	$81.12	$81.43	$37.59	30,506
2016-11-18	$81.13	$81.16	$80.83	$80.93	$37.36	70,250
2016-11-17	$80.89	$81.21	$80.75	$81.08	$37.43	46,106
2016-11-16	$80.81	$80.82	$80.53	$80.78	$37.29	28,316
2016-11-15	$80.25	$80.84	$80.25	$80.84	$37.32	58,618
2016-11-14	$80.31	$80.31	$79.80	$80.06	$36.96	52,216
2016-11-11	$79.87	$80.05	$79.56	$79.96	$36.91	49,444
2016-11-10	$80.64	$80.76	$79.59	$79.98	$36.92	39,268
2016-11-09	$78.45	$80.44	$78.45	$80.12	$36.99	75,168
2016-11-08	$78.97	$79.73	$78.70	$79.49	$36.70	230,758
2016-11-07	$78.25	$79.06	$78.25	$79.06	$36.50	40,266
2016-11-04	$77.27	$77.72	$77.20	$77.22	$35.65	76,560
2016-11-03	$77.64	$77.72	$77.15	$77.21	$35.65	180,894
2016-11-02	$77.83	$77.95	$77.37	$77.41	$35.74	235,724
2016-11-01	$78.69	$78.90	$77.50	$77.97	$35.99	49,770
2016-10-31	$78.62	$78.77	$78.43	$78.43	$36.21	54,890
2016-10-28	$78.81	$79.13	$78.39	$78.49	$36.24	73,510
2016-10-27	$79.35	$79.35	$78.71	$78.79	$36.37	145,550
2016-10-26	$79.02	$79.34	$78.82	$79.00	$36.47	62,318
2016-10-25	$79.66	$79.66	$79.13	$79.16	$36.55	127,342
2016-10-24	$79.58	$79.64	$79.44	$79.55	$36.73	41,210
2016-10-21	$78.89	$79.27	$78.84	$79.20	$36.56	40,212
2016-10-20	$79.36	$79.36	$78.88	$79.16	$36.55	101,086
2016-10-19	$79.27	$79.46	$79.06	$79.34	$36.63	313,722
2016-10-18	$79.29	$79.29	$79.03	$79.19	$36.56	91,182
2016-10-17	$78.94	$78.94	$78.57	$78.57	$36.27	73,046
2016-10-14	$79.44	$79.47	$78.82	$78.90	$36.43	46,318
2016-10-13	$78.70	$79.09	$78.17	$78.88	$36.42	46,524
2016-10-12	$79.29	$79.29	$78.93	$79.15	$36.54	20,350
2016-10-11	$80.20	$80.20	$78.81	$79.11	$36.52	38,484
2016-10-10	$80.15	$80.43	$80.08	$80.09	$36.97	27,344
2016-10-07	$80.34	$80.34	$79.53	$79.83	$36.85	58,150
2016-10-06	$80.00	$80.27	$79.80	$80.18	$37.02	24,130
2016-10-05	$80.13	$80.34	$80.05	$80.12	$36.99	18,612
2016-10-04	$80.43	$80.43	$79.67	$79.80	$36.84	23,336
2016-10-03	$80.45	$80.45	$80.06	$80.26	$37.05	24,838
2016-09-30	$80.42	$80.77	$80.13	$80.51	$37.17	167,762
2016-09-29	$80.55	$80.63	$79.66	$79.83	$36.85	37,916
2016-09-28	$80.32	$80.55	$79.84	$80.55	$37.19	51,196
2016-09-27	$79.73	$80.12	$79.51	$80.06	$36.96	24,532
2016-09-26	$79.90	$79.94	$79.58	$79.61	$36.75	58,514
2016-09-23	$80.91	$80.91	$80.53	$80.53	$37.06	13,844
2016-09-22	$80.99	$81.14	$80.87	$81.06	$37.30	17,694
2016-09-21	$79.98	$80.58	$79.58	$80.48	$37.03	67,858
2016-09-20	$80.09	$80.09	$79.60	$79.60	$36.63	39,094
2016-09-19	$79.66	$80.15	$79.45	$79.57	$36.61	107,618
2016-09-16	$79.56	$79.68	$79.24	$79.47	$36.57	22,382
2016-09-15	$78.86	$79.96	$78.86	$79.80	$36.72	16,006
2016-09-14	$79.00	$79.29	$78.83	$78.90	$36.31	41,850
2016-09-13	$79.76	$79.83	$78.89	$79.12	$36.41	186,418
2016-09-12	$78.95	$80.51	$78.95	$80.36	$36.98	25,554
2016-09-09	$80.51	$80.55	$79.26	$79.26	$36.47	42,762
2016-09-08	$81.50	$81.50	$81.12	$81.27	$37.40	101,608
2016-09-07	$81.59	$81.59	$81.25	$81.54	$37.52	106,624
2016-09-06	$81.33	$81.50	$81.06	$81.50	$37.50	241,882
2016-09-02	$81.46	$81.46	$81.08	$81.31	$37.41	80,946
2016-09-01	$80.84	$81.09	$80.44	$80.91	$37.23	76,722
2016-08-31	$81.07	$81.07	$80.66	$80.90	$37.23	25,650
2016-08-30	$81.38	$81.45	$80.94	$81.13	$37.33	31,348
2016-08-29	$81.10	$81.48	$81.10	$81.27	$37.40	54,566
2016-08-26	$81.10	$81.74	$80.67	$81.02	$37.28	32,850
2016-08-25	$81.01	$81.40	$81.00	$81.10	$37.32	21,132
2016-08-24	$81.39	$81.52	$81.00	$81.08	$37.31	94,324
2016-08-23	$81.60	$81.74	$81.50	$81.53	$37.52	15,848
2016-08-22	$81.42	$81.42	$81.00	$81.22	$37.37	77,720
2016-08-19	$81.09	$81.36	$80.98	$81.29	$37.41	17,772
2016-08-18	$81.09	$81.31	$81.00	$81.31	$37.41	28,226
2016-08-17	$81.10	$81.31	$80.51	$81.09	$37.31	89,390
2016-08-16	$81.37	$81.37	$81.03	$81.05	$37.29	39,410
2016-08-15	$81.53	$81.67	$81.50	$81.51	$37.51	36,662
2016-08-12	$81.23	$81.34	$81.00	$81.18	$37.35	37,012
2016-08-11	$80.97	$81.36	$80.92	$81.34	$37.43	18,010
2016-08-10	$81.09	$81.09	$80.68	$80.74	$37.15	39,812
2016-08-09	$81.18	$81.21	$80.82	$80.90	$37.23	27,692
2016-08-08	$81.27	$81.27	$80.85	$80.97	$37.26	96,160
2016-08-05	$80.64	$81.01	$80.63	$80.99	$37.27	22,710
2016-08-04	$80.36	$80.49	$80.15	$80.42	$37.00	96,072
2016-08-03	$79.97	$80.25	$79.81	$80.25	$36.93	22,906
2016-08-02	$80.40	$80.44	$79.60	$79.98	$36.80	65,608
2016-08-01	$80.51	$80.74	$80.25	$80.34	$36.97	16,226
2016-07-29	$80.28	$80.60	$80.08	$80.54	$37.06	51,704
2016-07-28	$80.06	$80.20	$79.69	$80.09	$36.85	118,658
2016-07-27	$80.34	$80.34	$79.91	$80.01	$36.82	22,322
2016-07-26	$80.19	$80.49	$80.06	$80.32	$36.96	156,648
2016-07-25	$80.49	$80.49	$80.06	$80.31	$36.95	23,296
2016-07-22	$80.16	$80.53	$80.03	$80.43	$37.01	30,500
2016-07-21	$80.22	$80.34	$79.82	$80.02	$36.82	25,266
2016-07-20	$80.11	$80.48	$79.95	$80.35	$36.97	59,766
2016-07-19	$79.74	$79.80	$79.63	$79.79	$36.72	20,932
2016-07-18	$79.83	$80.08	$79.78	$80.00	$36.81	54,978
2016-07-15	$80.22	$80.22	$79.66	$79.82	$36.73	21,344
2016-07-14	$80.41	$80.41	$79.83	$79.97	$36.80	133,550
2016-07-13	$79.70	$79.71	$79.47	$79.61	$36.63	18,376
2016-07-12	$79.52	$79.86	$79.35	$79.66	$36.66	140,076
2016-07-11	$78.79	$79.16	$78.67	$78.96	$36.33	32,766
2016-07-08	$78.00	$78.78	$78.00	$78.68	$36.20	51,790
2016-07-07	$77.43	$77.74	$77.08	$77.41	$35.62	49,306
2016-07-06	$77.04	$77.50	$76.58	$77.49	$35.66	58,670
2016-07-05	$77.14	$77.18	$76.77	$77.00	$35.43	38,462
2016-07-01	$77.22	$77.96	$77.22	$77.60	$35.71	35,934
2016-06-30	$76.47	$77.35	$76.15	$77.35	$35.59	22,516
2016-06-29	$75.52	$76.35	$75.52	$76.27	$35.10	97,868
2016-06-28	$74.34	$74.88	$74.21	$74.85	$34.44	141,950
2016-06-27	$74.63	$74.63	$73.22	$73.45	$33.80	47,824
2016-06-24	$75.58	$76.51	$74.95	$74.96	$34.49	48,348
2016-06-23	$77.84	$78.19	$77.72	$78.19	$35.98	24,220
2016-06-22	$77.35	$77.67	$77.04	$77.17	$35.51	59,040
2016-06-21	$77.25	$77.43	$77.03	$77.33	$35.58	34,668
2016-06-20	$77.56	$77.79	$77.30	$77.30	$35.45	17,548
2016-06-17	$76.84	$76.97	$76.47	$76.88	$35.26	44,620
2016-06-16	$76.69	$77.05	$76.00	$77.05	$35.33	54,806
2016-06-15	$77.21	$77.23	$76.79	$76.84	$35.24	58,824
2016-06-14	$77.07	$77.12	$76.40	$76.81	$35.22	65,960
2016-06-13	$77.33	$77.63	$76.93	$76.93	$35.28	21,594
2016-06-10	$77.65	$77.79	$77.41	$77.54	$35.56	71,490
2016-06-09	$78.20	$78.40	$78.03	$78.33	$35.92	21,588
2016-06-08	$78.26	$78.60	$78.26	$78.48	$35.99	37,724
2016-06-07	$78.01	$78.51	$78.01	$78.30	$35.91	108,132
2016-06-06	$77.81	$78.30	$77.81	$78.08	$35.81	20,592
2016-06-03	$77.94	$77.94	$77.53	$77.63	$35.60	16,396
2016-06-02	$77.53	$78.00	$77.30	$78.00	$35.77	10,522
2016-06-01	$77.50	$77.78	$77.19	$77.73	$35.65	21,784
2016-05-31	$77.85	$77.90	$77.35	$77.73	$35.65	24,960
2016-05-27	$77.30	$77.69	$77.30	$77.61	$35.59	59,994
2016-05-26	$77.17	$77.35	$77.17	$77.19	$35.40	26,818
2016-05-25	$77.30	$77.44	$77.18	$77.32	$35.46	36,466
2016-05-24	$76.24	$76.88	$76.20	$76.76	$35.20	385,194
2016-05-23	$75.65	$76.07	$75.65	$75.72	$34.72	25,630
2016-05-20	$75.55	$76.14	$75.55	$75.83	$34.77	47,508
2016-05-19	$75.54	$75.54	$74.85	$75.39	$34.57	316,556
2016-05-18	$75.65	$76.21	$75.13	$75.63	$34.68	43,118
2016-05-17	$76.70	$76.70	$75.61	$75.66	$34.70	220,474
2016-05-16	$76.02	$76.67	$75.87	$76.53	$35.10	101,574
2016-05-13	$76.28	$76.42	$75.61	$75.75	$34.74	268,964
2016-05-12	$76.49	$76.60	$76.02	$76.28	$34.98	21,642
2016-05-11	$77.07	$77.07	$76.30	$76.30	$34.99	24,816
2016-05-10	$76.70	$77.11	$76.66	$77.10	$35.36	41,724
2016-05-09	$75.96	$76.40	$75.96	$76.13	$34.91	16,914
2016-05-06	$75.47	$76.33	$75.47	$76.14	$34.92	49,432
2016-05-05	$76.10	$76.22	$75.67	$75.81	$34.77	31,666
2016-05-04	$75.98	$76.14	$75.61	$75.76	$34.74	29,502
2016-05-03	$76.43	$76.43	$75.90	$76.16	$34.93	43,516
2016-05-02	$76.72	$77.14	$76.39	$77.08	$35.35	64,838
2016-04-29	$76.64	$76.69	$75.99	$76.54	$35.10	18,098
2016-04-28	$77.48	$78.00	$76.84	$76.85	$35.24	53,572
2016-04-27	$77.74	$78.17	$77.36	$77.89	$35.72	40,492
2016-04-26	$78.07	$78.07	$77.46	$77.85	$35.70	43,180
2016-04-25	$77.49	$77.64	$77.28	$77.63	$35.60	136,388
2016-04-22	$77.73	$77.85	$77.42	$77.50	$35.54	34,416
2016-04-21	$78.35	$78.37	$77.87	$77.99	$35.77	28,468
2016-04-20	$78.40	$78.68	$78.10	$78.11	$35.82	10,300
2016-04-19	$78.76	$78.76	$78.10	$78.37	$35.94	44,818
2016-04-18	$77.56	$78.34	$77.56	$78.27	$35.89	45,628
2016-04-15	$77.76	$77.76	$77.51	$77.66	$35.61	28,922
2016-04-14	$77.64	$77.84	$77.49	$77.62	$35.60	15,956
2016-04-13	$77.26	$77.79	$77.26	$77.64	$35.60	22,488
2016-04-12	$76.31	$76.98	$76.31	$76.83	$35.23	13,092
2016-04-11	$77.04	$77.06	$76.18	$76.30	$34.99	75,746
2016-04-08	$77.00	$77.00	$76.35	$76.52	$35.09	67,660
2016-04-07	$76.90	$76.90	$75.87	$76.20	$34.94	24,136
2016-04-06	$76.43	$77.20	$76.20	$77.18	$35.39	73,566
2016-04-05	$76.36	$76.67	$76.19	$76.26	$34.97	24,930
2016-04-04	$77.28	$77.28	$76.84	$76.99	$35.31	33,100
2016-04-01	$76.03	$77.28	$76.03	$77.27	$35.44	104,880
2016-03-31	$76.95	$77.03	$76.53	$76.55	$35.10	32,930
2016-03-30	$76.77	$77.04	$76.58	$76.78	$35.21	32,868
2016-03-29	$75.56	$76.51	$75.37	$76.30	$34.99	39,898
2016-03-28	$75.75	$75.86	$75.40	$75.58	$34.66	15,882
2016-03-24	$75.44	$75.64	$75.18	$75.61	$34.67	20,412
2016-03-23	$76.05	$76.25	$75.40	$75.58	$34.66	20,576
2016-03-22	$76.23	$76.71	$76.09	$76.44	$34.90	30,528
2016-03-21	$76.30	$76.65	$76.20	$76.37	$34.87	100,524
2016-03-18	$76.44	$76.50	$76.12	$76.47	$34.91	37,976
2016-03-17	$75.53	$76.33	$75.53	$76.16	$34.77	56,278
2016-03-16	$74.90	$75.60	$74.70	$75.45	$34.45	44,632
2016-03-15	$74.67	$74.92	$74.46	$74.91	$34.20	24,092
2016-03-14	$75.28	$75.28	$74.87	$75.18	$34.32	43,374
2016-03-11	$74.64	$75.19	$74.56	$75.16	$34.31	71,326
2016-03-10	$74.22	$74.63	$73.18	$73.73	$33.66	92,410
2016-03-09	$73.90	$74.09	$73.60	$73.92	$33.75	66,422
2016-03-08	$74.06	$74.25	$73.56	$73.58	$33.59	77,490
2016-03-07	$73.89	$74.54	$73.89	$74.42	$33.98	102,006
2016-03-04	$73.89	$74.51	$73.68	$74.10	$33.83	24,134
2016-03-03	$73.61	$74.03	$73.40	$74.01	$33.79	49,982
2016-03-02	$73.25	$73.70	$73.08	$73.70	$33.65	67,318
2016-03-01	$72.20	$73.31	$72.04	$73.25	$33.44	21,460
2016-02-29	$72.23	$72.46	$71.50	$71.50	$32.64	37,446
2016-02-26	$72.56	$72.61	$71.98	$72.18	$32.95	42,294
2016-02-25	$71.59	$72.30	$71.31	$72.30	$33.01	45,646
2016-02-24	$70.96	$71.54	$69.95	$71.40	$32.60	43,720
2016-02-23	$71.86	$71.86	$71.05	$71.12	$32.47	21,548
2016-02-22	$72.00	$72.17	$71.79	$72.01	$32.88	25,848
2016-02-19	$70.90	$71.23	$70.69	$71.06	$32.44	13,740
2016-02-18	$71.60	$71.60	$71.10	$71.23	$32.52	15,968
2016-02-17	$70.69	$71.56	$70.69	$71.46	$32.63	39,852
2016-02-16	$70.00	$70.24	$69.31	$70.18	$32.04	56,366
2016-02-12	$68.41	$69.05	$68.05	$68.95	$31.48	83,072
2016-02-11	$67.50	$68.10	$67.17	$67.80	$30.95	65,286
2016-02-10	$68.78	$69.21	$68.33	$68.33	$31.20	26,442
2016-02-09	$68.40	$68.93	$67.73	$68.38	$31.22	63,516
2016-02-08	$68.53	$68.56	$67.36	$68.33	$31.20	34,870
2016-02-05	$70.49	$70.49	$69.03	$69.53	$31.74	61,928
2016-02-04	$70.52	$71.43	$70.39	$70.88	$32.36	70,454
2016-02-03	$71.13	$71.13	$69.41	$70.60	$32.23	61,274
2016-02-02	$71.46	$71.46	$70.47	$70.64	$32.25	77,550
2016-02-01	$71.59	$72.12	$71.27	$71.95	$32.85	204,742
2016-01-29	$70.54	$71.81	$70.54	$71.78	$32.77	60,754
2016-01-28	$70.43	$70.46	$69.41	$70.02	$31.97	62,730
2016-01-27	$70.32	$70.87	$69.42	$69.62	$31.79	370,506
2016-01-26	$69.67	$70.43	$69.67	$70.41	$32.15	47,178
2016-01-25	$70.19	$70.40	$69.28	$69.36	$31.67	78,562
2016-01-22	$70.04	$70.54	$70.04	$70.54	$32.21	71,364
2016-01-21	$68.91	$69.97	$68.50	$69.15	$31.57	97,248
2016-01-20	$68.27	$69.38	$66.99	$68.80	$31.41	85,410
2016-01-19	$70.16	$70.16	$68.78	$69.41	$31.69	199,666
2016-01-15	$69.10	$69.56	$68.71	$69.21	$31.60	109,650
2016-01-14	$70.15	$71.41	$69.59	$71.02	$32.42	45,122
2016-01-13	$72.23	$72.23	$69.89	$69.93	$31.93	190,116
2016-01-12	$71.77	$72.14	$70.98	$71.83	$32.80	48,716
2016-01-11	$71.63	$71.76	$70.39	$71.27	$32.54	135,442
2016-01-08	$72.49	$72.53	$71.25	$71.25	$32.53	28,738
2016-01-07	$72.65	$73.29	$72.00	$72.16	$32.95	78,802
2016-01-06	$73.75	$74.12	$73.44	$73.79	$33.69	81,666
2016-01-05	$74.69	$74.82	$74.36	$74.68	$34.10	45,080
2016-01-04	$74.79	$74.79	$73.83	$74.52	$34.02	70,856
2015-12-31	$76.11	$76.42	$75.71	$75.71	$34.57	27,056
2015-12-30	$76.91	$76.93	$76.57	$76.57	$34.96	97,736
2015-12-29	$76.66	$77.10	$76.66	$77.02	$35.16	56,068
2015-12-28	$76.05	$76.18	$75.64	$76.18	$34.78	163,942
2015-12-24	$76.41	$76.47	$76.20	$76.20	$34.79	45,106
2015-12-23	$76.46	$76.68	$76.24	$76.63	$34.83	69,778
2015-12-22	$75.36	$75.90	$75.09	$75.75	$34.43	97,980
2015-12-21	$74.92	$75.11	$74.44	$75.02	$34.10	153,690
2015-12-18	$75.71	$75.71	$74.75	$74.79	$34.00	296,248
2015-12-17	$77.11	$77.11	$75.78	$75.78	$34.45	161,130
2015-12-16	$76.48	$77.21	$75.58	$77.00	$35.00	88,338
2015-12-15	$75.85	$76.28	$75.76	$75.96	$34.53	223,296
2015-12-14	$74.68	$75.19	$74.22	$75.19	$34.18	100,822
2015-12-11	$75.17	$75.32	$74.70	$74.72	$33.96	277,488
2015-12-10	$76.19	$76.75	$76.01	$76.19	$34.63	261,464
2015-12-09	$76.38	$77.12	$75.64	$76.00	$34.55	83,172
2015-12-08	$76.48	$77.00	$76.19	$76.79	$34.90	86,524
2015-12-07	$77.33	$77.33	$76.70	$77.01	$35.00	78,156
2015-12-04	$76.34	$77.74	$76.26	$77.63	$35.29	48,944
2015-12-03	$77.60	$77.60	$75.84	$75.95	$34.52	28,090
2015-12-02	$78.15	$78.15	$77.29	$77.34	$35.15	52,836
2015-12-01	$77.56	$78.06	$77.56	$78.06	$35.48	33,140
2015-11-30	$77.93	$77.93	$77.30	$77.30	$35.14	23,004
2015-11-27	$77.63	$77.80	$77.45	$77.73	$35.33	50,442
2015-11-25	$77.79	$77.82	$77.56	$77.57	$35.26	42,548
2015-11-24	$77.16	$77.76	$76.88	$77.62	$35.28	41,556
2015-11-23	$77.51	$77.86	$77.34	$77.54	$35.25	48,428
2015-11-20	$77.56	$77.78	$77.37	$77.55	$35.25	79,068
2015-11-19	$77.03	$77.32	$76.96	$77.18	$35.08	38,912
2015-11-18	$76.29	$77.16	$76.20	$77.10	$35.05	90,746
2015-11-17	$75.90	$76.49	$75.79	$75.99	$34.54	217,386
2015-11-16	$75.03	$76.09	$75.03	$76.09	$34.59	99,738
2015-11-13	$75.69	$75.69	$74.86	$74.86	$34.03	41,704
2015-11-12	$76.38	$76.56	$75.83	$75.83	$34.47	18,252
2015-11-11	$77.35	$77.35	$76.92	$76.92	$34.96	53,696
2015-11-10	$77.09	$77.19	$76.86	$77.16	$35.07	28,104
2015-11-09	$77.65	$77.65	$76.62	$77.14	$35.06	38,522
2015-11-06	$77.76	$77.76	$77.07	$77.70	$35.32	29,160
2015-11-05	$78.03	$78.03	$77.57	$77.85	$35.39	58,302
2015-11-04	$78.46	$78.46	$77.82	$77.95	$35.43	10,876
2015-11-03	$77.88	$78.46	$77.81	$78.23	$35.56	24,752
2015-11-02	$77.26	$78.11	$77.26	$78.06	$35.48	167,560
2015-10-30	$77.31	$77.64	$77.17	$77.17	$35.08	38,880
2015-10-29	$77.41	$77.64	$77.29	$77.46	$35.21	30,022
2015-10-28	$76.97	$77.62	$76.63	$77.62	$35.28	99,650
2015-10-27	$76.85	$76.85	$76.51	$76.69	$34.86	27,296
2015-10-26	$76.90	$77.15	$76.80	$77.01	$35.01	23,702
2015-10-23	$76.98	$77.18	$76.65	$76.97	$34.99	53,310
2015-10-22	$74.92	$75.93	$74.87	$75.84	$34.47	24,830
2015-10-21	$75.19	$75.34	$74.42	$74.42	$33.83	19,782
2015-10-20	$75.05	$75.17	$74.87	$74.95	$34.07	22,258
2015-10-19	$74.95	$75.29	$74.90	$75.23	$34.20	102,712
2015-10-16	$75.10	$75.13	$74.73	$75.12	$34.15	52,508
2015-10-15	$74.12	$74.84	$73.92	$74.84	$34.02	76,584
2015-10-14	$74.12	$74.30	$73.85	$73.94	$33.61	16,456
2015-10-13	$74.41	$74.81	$74.20	$74.20	$33.73	10,896
2015-10-12	$74.74	$74.75	$74.50	$74.75	$33.98	71,918
2015-10-09	$74.76	$74.89	$74.54	$74.73	$33.97	31,068
2015-10-08	$73.78	$74.80	$73.72	$74.72	$33.96	18,746
2015-10-07	$73.65	$73.98	$73.30	$73.77	$33.53	27,328
2015-10-06	$73.52	$73.52	$72.93	$73.27	$33.30	29,556
2015-10-05	$72.67	$73.65	$72.67	$73.64	$33.47	56,114
2015-10-02	$70.44	$72.18	$69.98	$72.18	$32.81	58,486
2015-10-01	$70.97	$71.04	$70.33	$70.70	$32.14	50,264
2015-09-30	$70.44	$70.95	$70.28	$70.95	$32.25	80,510
2015-09-29	$69.69	$69.88	$69.34	$69.66	$31.66	41,660
2015-09-28	$71.08	$71.08	$69.42	$69.53	$31.60	78,080
2015-09-25	$71.91	$72.02	$70.80	$71.24	$32.38	48,508
2015-09-24	$71.47	$71.59	$70.81	$71.49	$32.37	17,180
2015-09-23	$72.18	$72.20	$71.71	$71.81	$32.51	23,816
2015-09-22	$72.11	$72.21	$71.65	$72.06	$32.63	18,272
2015-09-21	$73.20	$73.53	$72.61	$73.05	$33.08	141,948
2015-09-18	$73.16	$73.66	$72.67	$72.72	$32.93	117,446
2015-09-17	$74.09	$75.00	$73.87	$73.94	$33.48	82,162
2015-09-16	$73.65	$74.17	$73.55	$74.17	$33.58	30,502
2015-09-15	$72.73	$73.57	$72.55	$73.46	$33.26	28,812
2015-09-14	$72.46	$72.52	$72.32	$72.49	$32.82	33,564
2015-09-11	$72.37	$72.80	$72.08	$72.80	$32.96	40,628
2015-09-10	$71.86	$72.95	$71.86	$72.41	$32.79	36,382
2015-09-09	$73.75	$73.75	$71.95	$72.06	$32.63	58,210
2015-09-08	$72.47	$73.02	$72.19	$73.00	$33.05	19,044
2015-09-04	$72.13	$72.13	$70.87	$71.31	$32.29	34,720
2015-09-03	$72.48	$73.09	$72.17	$72.26	$32.72	18,358

iShares MSCI KLD 400 Social Index Fund (DSI) Exchange: NYSE ARCA

$75.38 ($0.39) 0.52%

iShares MSCI KLD 400 Social Index Fund - Daily Information

Invest in iShares MSCI KLD 400 Social Index Fund (DSI)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for iShares MSCI KLD 400 Social Index Fund (DSI)