DaVita Inc (DVA) Stock

Data as of April 24, 2024

$130.42 ($-0.98) -0.75%

DaVita Inc - Daily Information

Click for more stock information on DaVita Inc.

Daily Information	Data
Date	April 24, 2024
Open	$130.70
Previous Close	$130.42
High	$131.82
Low	$129.52
Adjusted Open	$130.70
Previous Adjusted Close	$130.42
Adjusted High	$131.82
Adjusted Low	$129.52

About DaVita Inc (DVA)

DaVita Inc is a health care provider specialized in kidney care and dialysis that has been in the industry since 1999. With headquarters in Denver, Colorado, it operates nearly 2,500 dialysis centers in the US and 11 other countries, serving approximately 204,000 patients. Its network includes around 72,000 teammates across 46 states. The company's revenue has grown from $2.8 billion in 2006 to $14.2 billion in 2019, making it one of the largest and most efficient kidney care providers in the US.

Invest in DaVita Inc (DVA)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for DaVita Inc (DVA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$130.70	$131.82	$129.52	$130.42	$130.42	512,219
2024-04-11	$132.61	$132.61	$130.78	$131.40	$131.40	342,290
2024-04-10	$133.01	$134.48	$131.99	$132.06	$132.06	454,522
2024-04-09	$134.60	$134.81	$133.19	$134.08	$134.08	310,467
2024-04-08	$133.72	$134.24	$132.48	$133.73	$133.73	383,080
2024-04-05	$133.18	$134.41	$132.35	$133.61	$133.61	474,377
2024-04-04	$136.40	$136.40	$132.72	$132.95	$132.95	555,411
2024-04-03	$135.15	$136.29	$134.91	$135.29	$135.29	489,475
2024-04-02	$134.74	$136.16	$131.81	$135.04	$135.04	926,447
2024-04-01	$138.14	$138.25	$136.03	$137.84	$137.84	454,192
2024-03-28	$137.00	$138.14	$136.96	$138.05	$138.05	608,798
2024-03-27	$136.41	$137.00	$135.69	$136.85	$136.85	251,918
2024-03-26	$135.00	$136.63	$134.80	$135.25	$135.25	430,974
2024-03-25	$135.31	$136.19	$134.28	$134.77	$134.77	504,596
2024-03-22	$136.40	$136.86	$133.16	$134.11	$134.11	603,185
2024-03-21	$138.93	$139.35	$135.00	$136.24	$136.24	704,362
2024-03-20	$138.47	$139.38	$137.20	$138.78	$138.78	626,035
2024-03-19	$137.17	$138.78	$137.17	$138.33	$138.33	620,783
2024-03-18	$135.26	$138.71	$134.08	$137.02	$137.02	830,223
2024-03-15	$133.90	$136.72	$133.01	$136.65	$136.65	4,320,667
2024-03-14	$138.14	$138.57	$134.84	$136.00	$136.00	558,476
2024-03-13	$139.50	$141.54	$136.72	$138.27	$138.27	1,033,071
2024-03-12	$135.84	$139.72	$135.80	$139.21	$139.21	944,238
2024-03-11	$134.34	$137.91	$134.26	$135.82	$135.82	802,016
2024-03-08	$134.08	$136.60	$134.08	$135.17	$135.17	494,942
2024-03-07	$132.58	$135.69	$132.34	$134.08	$134.08	645,661
2024-03-06	$133.04	$134.90	$130.88	$131.98	$131.98	898,815
2024-03-05	$133.40	$136.29	$132.00	$134.65	$134.65	1,990,771
2024-03-04	$126.46	$128.31	$124.78	$125.73	$125.73	717,862
2024-03-01	$127.03	$127.26	$124.70	$126.92	$126.92	835,405
2024-02-29	$127.21	$127.91	$125.69	$126.97	$126.97	1,038,840
2024-02-28	$127.58	$128.72	$126.07	$126.97	$126.97	706,665
2024-02-27	$124.53	$128.04	$124.42	$127.60	$127.60	854,292
2024-02-26	$126.55	$126.79	$124.90	$124.96	$124.96	625,182
2024-02-23	$122.95	$125.47	$122.65	$125.26	$125.26	630,572
2024-02-22	$121.15	$123.31	$120.78	$122.87	$122.87	793,849
2024-02-21	$122.03	$122.51	$119.42	$120.89	$120.89	945,088
2024-02-20	$122.17	$123.44	$120.94	$123.00	$123.00	865,247
2024-02-16	$119.29	$124.28	$118.60	$122.22	$122.22	1,065,200
2024-02-15	$123.70	$124.86	$118.56	$119.87	$119.87	1,458,505
2024-02-14	$123.00	$128.28	$120.59	$123.41	$123.41	2,896,627
2024-02-13	$112.28	$115.31	$111.10	$113.60	$113.60	1,488,939
2024-02-12	$110.27	$114.59	$108.76	$114.30	$114.30	1,610,396
2024-02-09	$110.86	$111.28	$109.73	$109.86	$109.86	788,689
2024-02-08	$111.17	$111.29	$109.71	$110.82	$110.82	602,685
2024-02-07	$112.09	$113.71	$111.41	$111.61	$111.61	711,338
2024-02-06	$110.98	$112.84	$110.83	$112.08	$112.08	847,702
2024-02-05	$110.95	$111.67	$109.59	$110.74	$110.74	799,035
2024-02-02	$111.32	$112.02	$110.50	$111.21	$111.21	640,896
2024-02-01	$108.42	$112.50	$108.04	$112.23	$112.23	891,338
2024-01-31	$108.16	$109.74	$107.74	$108.16	$108.16	675,127
2024-01-30	$108.45	$109.24	$107.44	$107.52	$107.52	670,794
2024-01-29	$106.44	$108.37	$105.83	$108.31	$108.31	754,158
2024-01-26	$107.62	$108.58	$107.06	$107.17	$107.17	803,830
2024-01-25	$104.70	$107.60	$104.70	$107.43	$107.43	966,377
2024-01-24	$105.62	$106.66	$103.55	$104.46	$104.46	789,680
2024-01-23	$105.27	$106.88	$103.40	$103.89	$103.89	777,982
2024-01-22	$105.08	$106.59	$104.56	$104.63	$104.63	847,715
2024-01-19	$105.32	$105.54	$104.14	$104.76	$104.76	900,745
2024-01-18	$104.41	$105.41	$103.67	$105.41	$105.41	738,942
2024-01-17	$104.29	$106.47	$103.76	$104.65	$104.65	719,595
2024-01-16	$108.47	$108.87	$104.07	$104.82	$104.82	1,295,789
2024-01-12	$109.97	$110.50	$108.58	$109.10	$109.10	556,768
2024-01-11	$109.90	$110.02	$108.42	$109.94	$109.94	709,034
2024-01-10	$108.24	$109.92	$108.16	$109.64	$109.64	624,735
2024-01-09	$108.16	$109.00	$107.52	$108.45	$108.45	748,613
2024-01-08	$107.62	$109.04	$107.17	$108.81	$108.81	616,003
2024-01-05	$106.20	$108.28	$105.71	$107.24	$107.24	666,206
2024-01-04	$105.70	$107.73	$105.62	$106.18	$106.18	628,068
2024-01-03	$105.81	$106.71	$104.96	$105.29	$105.29	634,608
2024-01-02	$104.54	$107.38	$104.54	$106.89	$106.89	811,150
2023-12-29	$104.40	$105.08	$103.96	$104.76	$104.76	494,797
2023-12-28	$103.57	$105.34	$103.57	$104.44	$104.44	682,773
2023-12-27	$104.51	$104.95	$103.55	$103.96	$103.96	526,428
2023-12-26	$104.11	$105.26	$103.77	$104.51	$104.51	453,837
2023-12-22	$104.85	$105.49	$103.68	$104.33	$104.33	623,827
2023-12-21	$105.00	$105.36	$103.99	$104.76	$104.76	927,861
2023-12-20	$106.01	$106.71	$103.85	$103.87	$103.87	819,307
2023-12-19	$107.29	$107.86	$105.82	$106.43	$106.43	771,628
2023-12-18	$106.48	$107.83	$106.15	$106.93	$106.93	664,326
2023-12-15	$106.82	$107.41	$105.08	$105.69	$105.69	1,841,212
2023-12-14	$109.69	$111.47	$106.99	$107.18	$107.18	1,718,535
2023-12-13	$108.45	$109.40	$107.06	$108.80	$108.80	784,807
2023-12-12	$107.50	$108.74	$106.77	$108.48	$108.48	822,691
2023-12-11	$107.58	$107.89	$106.43	$106.97	$106.97	962,029
2023-12-08	$105.70	$108.21	$105.21	$107.58	$107.58	1,029,978
2023-12-07	$104.27	$105.89	$104.27	$105.74	$105.74	828,646
2023-12-06	$104.98	$105.99	$103.88	$104.16	$104.16	770,697
2023-12-05	$105.90	$106.15	$103.77	$104.61	$104.61	819,042
2023-12-04	$104.00	$106.96	$103.47	$106.59	$106.59	1,128,897
2023-12-01	$101.49	$104.90	$100.56	$104.31	$104.31	1,219,163
2023-11-30	$99.77	$101.71	$99.19	$101.46	$101.46	1,742,082
2023-11-29	$99.82	$101.90	$98.95	$99.61	$99.61	987,422
2023-11-28	$99.31	$100.07	$98.26	$99.67	$99.67	1,152,436
2023-11-27	$98.85	$100.18	$98.85	$99.39	$99.39	1,132,238
2023-11-24	$99.56	$100.29	$98.56	$99.26	$99.26	488,684
2023-11-22	$98.21	$99.53	$97.31	$99.48	$99.48	698,178
2023-11-21	$97.44	$98.66	$97.31	$97.55	$97.55	1,078,523
2023-11-20	$95.60	$98.20	$95.60	$97.53	$97.53	813,218
2023-11-17	$95.60	$96.26	$94.61	$96.16	$96.16	775,285
2023-11-16	$94.14	$94.90	$92.68	$94.73	$94.73	1,142,883
2023-11-15	$91.87	$95.77	$91.87	$94.47	$94.47	2,060,435
2023-11-14	$89.91	$92.56	$89.33	$92.12	$92.12	1,655,536
2023-11-13	$84.76	$90.65	$84.64	$88.38	$88.38	2,880,973
2023-11-10	$84.68	$85.58	$82.79	$82.99	$82.99	1,760,521
2023-11-09	$84.87	$85.10	$82.86	$84.31	$84.31	1,988,913
2023-11-08	$87.00	$88.78	$82.18	$84.81	$84.81	4,562,529
2023-11-07	$78.24	$80.87	$78.05	$80.09	$80.09	1,782,974
2023-11-06	$79.85	$80.24	$78.64	$78.97	$78.97	1,043,126
2023-11-03	$78.27	$79.75	$78.23	$79.45	$79.45	1,173,109
2023-11-02	$77.65	$78.31	$76.64	$77.81	$77.81	1,093,278
2023-11-01	$76.92	$78.47	$76.23	$77.44	$77.44	849,265
2023-10-31	$76.84	$77.78	$76.17	$77.23	$77.23	1,034,344
2023-10-30	$77.45	$78.16	$75.47	$76.64	$76.64	1,051,441
2023-10-27	$77.93	$78.48	$76.14	$76.77	$76.77	972,005
2023-10-26	$78.65	$79.75	$77.09	$77.49	$77.49	1,138,033
2023-10-25	$80.61	$80.92	$78.07	$78.60	$78.60	1,187,268
2023-10-24	$77.96	$81.56	$77.77	$81.11	$81.11	1,395,679
2023-10-23	$77.45	$79.90	$77.10	$78.87	$78.87	1,095,875
2023-10-20	$82.17	$82.38	$77.47	$77.52	$77.52	1,525,682
2023-10-19	$78.58	$82.63	$78.58	$81.62	$81.62	1,758,218
2023-10-18	$76.26	$79.25	$75.14	$78.74	$78.74	1,968,259
2023-10-17	$74.15	$77.94	$74.15	$76.38	$76.38	1,724,342
2023-10-16	$73.62	$75.90	$72.71	$74.57	$74.57	1,478,496
2023-10-13	$73.54	$74.98	$72.71	$73.20	$73.20	1,854,342
2023-10-12	$76.56	$77.56	$71.84	$73.79	$73.79	4,140,693
2023-10-11	$76.20	$78.00	$71.51	$75.89	$75.89	8,587,581
2023-10-10	$88.47	$92.30	$88.24	$91.28	$91.28	912,998
2023-10-09	$89.39	$90.02	$86.97	$88.50	$88.50	1,143,034
2023-10-06	$90.51	$91.07	$89.39	$89.59	$89.59	1,080,921
2023-10-05	$93.10	$93.91	$91.22	$91.25	$91.25	824,884
2023-10-04	$93.87	$93.87	$92.13	$93.14	$93.14	768,235
2023-10-03	$94.56	$95.29	$93.06	$93.72	$93.72	687,785
2023-10-02	$94.69	$95.28	$93.26	$95.10	$95.10	736,006
2023-09-29	$96.53	$97.20	$94.51	$94.53	$94.53	911,465
2023-09-28	$95.87	$96.47	$94.57	$96.30	$96.30	524,564
2023-09-27	$96.53	$96.91	$94.16	$95.74	$95.74	617,961
2023-09-26	$98.57	$99.02	$95.68	$95.68	$95.68	777,786
2023-09-25	$98.38	$98.87	$97.85	$98.59	$98.59	560,832
2023-09-22	$102.35	$102.60	$98.50	$98.71	$98.71	655,966
2023-09-21	$103.60	$104.16	$102.29	$102.36	$102.36	670,285
2023-09-20	$102.21	$103.93	$101.43	$103.33	$103.33	660,866
2023-09-19	$100.08	$102.93	$100.08	$101.96	$101.96	813,998
2023-09-18	$98.62	$100.38	$98.52	$99.77	$99.77	766,035
2023-09-15	$97.04	$100.27	$97.04	$98.33	$98.33	1,492,134
2023-09-14	$101.29	$103.62	$95.35	$98.39	$98.39	1,833,764
2023-09-13	$97.00	$101.53	$97.00	$101.13	$101.13	1,185,350
2023-09-12	$95.88	$98.17	$95.51	$97.16	$97.16	1,053,473
2023-09-11	$95.74	$96.70	$95.07	$96.26	$96.26	526,786
2023-09-08	$95.44	$96.52	$95.01	$95.55	$95.55	707,005
2023-09-07	$99.06	$99.17	$94.70	$95.34	$95.34	823,644
2023-09-06	$96.21	$99.56	$96.21	$98.89	$98.89	772,758
2023-09-05	$102.36	$102.47	$96.62	$96.65	$96.65	976,579
2023-09-01	$102.80	$103.86	$102.56	$102.99	$102.99	329,279
2023-08-31	$103.79	$103.92	$102.04	$102.42	$102.42	797,434
2023-08-30	$102.49	$104.02	$102.40	$103.31	$103.31	379,748
2023-08-29	$100.68	$102.59	$100.17	$102.19	$102.19	366,719
2023-08-28	$101.05	$101.51	$100.23	$100.55	$100.55	622,405
2023-08-25	$101.02	$101.36	$100.06	$100.61	$100.61	416,859
2023-08-24	$101.51	$102.00	$101.02	$101.05	$101.05	477,598
2023-08-23	$102.03	$102.45	$101.35	$102.06	$102.06	490,740
2023-08-22	$101.91	$102.40	$100.88	$101.66	$101.66	337,871
2023-08-21	$101.74	$102.40	$100.49	$101.89	$101.89	403,370
2023-08-18	$100.14	$101.86	$99.71	$101.56	$101.56	526,251
2023-08-17	$103.65	$104.21	$100.22	$100.64	$100.64	754,360
2023-08-16	$104.97	$105.89	$103.80	$104.29	$104.29	513,092
2023-08-15	$106.99	$106.99	$104.18	$105.20	$105.20	744,792
2023-08-14	$108.46	$108.48	$104.47	$106.96	$106.96	1,055,431
2023-08-11	$108.71	$109.19	$107.20	$108.35	$108.35	472,160
2023-08-10	$110.11	$110.95	$107.41	$108.43	$108.43	643,447
2023-08-09	$111.15	$111.67	$109.48	$109.96	$109.96	597,591
2023-08-08	$112.21	$113.08	$110.22	$110.79	$110.79	1,478,196
2023-08-07	$111.07	$116.97	$110.96	$112.68	$112.68	1,523,327
2023-08-04	$106.63	$109.60	$106.23	$108.81	$108.81	1,637,799
2023-08-03	$101.99	$102.76	$101.23	$101.56	$101.56	682,087
2023-08-02	$101.91	$102.75	$100.84	$101.97	$101.97	583,731
2023-08-01	$101.91	$102.71	$101.55	$102.39	$102.39	457,281
2023-07-31	$101.23	$102.03	$99.94	$101.99	$101.99	547,648
2023-07-28	$101.11	$101.16	$99.73	$101.04	$101.04	471,456
2023-07-27	$101.13	$101.44	$99.85	$100.03	$100.03	370,427
2023-07-26	$102.42	$103.17	$101.02	$101.20	$101.20	374,982
2023-07-25	$101.76	$103.31	$101.16	$102.95	$102.95	374,860
2023-07-24	$102.86	$103.11	$101.41	$102.10	$102.10	818,072
2023-07-21	$105.58	$105.58	$102.70	$102.78	$102.78	726,686
2023-07-20	$105.40	$105.76	$103.85	$105.49	$105.49	493,609
2023-07-19	$106.14	$106.72	$104.14	$104.76	$104.76	439,360
2023-07-18	$104.64	$106.96	$104.64	$106.16	$106.16	633,590
2023-07-17	$103.55	$104.88	$103.39	$104.53	$104.53	429,001
2023-07-14	$103.38	$104.41	$102.55	$103.74	$103.74	316,516
2023-07-13	$104.12	$105.35	$102.50	$103.26	$103.26	583,455
2023-07-12	$103.81	$104.54	$103.03	$104.25	$104.25	665,779
2023-07-11	$103.99	$104.97	$102.81	$103.07	$103.07	539,206
2023-07-10	$103.90	$104.72	$102.66	$103.69	$103.69	534,133
2023-07-07	$101.57	$104.31	$101.45	$103.89	$103.89	1,010,213
2023-07-06	$100.96	$102.53	$100.47	$101.94	$101.94	892,307
2023-07-05	$100.99	$101.73	$100.38	$101.36	$101.36	637,261
2023-07-03	$100.10	$100.96	$99.36	$100.77	$100.77	330,647
2023-06-30	$99.60	$100.97	$99.33	$100.47	$100.47	578,363
2023-06-29	$97.49	$99.22	$97.49	$98.83	$98.83	532,337
2023-06-28	$96.09	$97.86	$95.30	$97.64	$97.64	678,017
2023-06-27	$94.03	$97.16	$92.98	$95.93	$95.93	1,102,899
2023-06-26	$97.91	$98.41	$96.19	$97.08	$97.08	576,735
2023-06-23	$98.55	$99.12	$97.70	$97.73	$97.73	495,134
2023-06-22	$97.90	$99.49	$97.21	$98.96	$98.96	677,468
2023-06-21	$97.60	$98.30	$96.50	$97.68	$97.68	481,179
2023-06-20	$97.32	$98.38	$97.02	$97.91	$97.91	537,070
2023-06-16	$97.40	$98.33	$97.03	$97.62	$97.62	1,136,213
2023-06-15	$97.21	$97.63	$96.14	$97.28	$97.28	507,410
2023-06-14	$100.00	$100.21	$97.15	$97.48	$97.48	599,875
2023-06-13	$96.69	$98.62	$96.30	$98.24	$98.24	557,617
2023-06-12	$97.44	$98.23	$96.48	$97.09	$97.09	516,406
2023-06-09	$99.33	$100.00	$97.48	$97.48	$97.48	422,662
2023-06-08	$100.80	$100.80	$98.52	$100.08	$100.08	399,991
2023-06-07	$99.39	$100.79	$99.27	$100.56	$100.56	353,430
2023-06-06	$99.18	$100.00	$98.58	$99.28	$99.28	346,176
2023-06-05	$98.96	$99.30	$98.09	$99.16	$99.16	441,496
2023-06-02	$95.87	$98.84	$95.79	$98.74	$98.74	801,653
2023-06-01	$93.90	$94.73	$92.64	$94.71	$94.71	428,966
2023-05-31	$92.35	$94.68	$91.87	$93.67	$93.67	1,178,113
2023-05-30	$93.88	$94.55	$92.16	$92.42	$92.42	430,583
2023-05-26	$94.96	$95.41	$93.73	$94.28	$94.28	413,978
2023-05-25	$95.90	$96.16	$94.75	$95.06	$95.06	406,533
2023-05-24	$97.01	$97.29	$95.77	$96.27	$96.27	407,292
2023-05-23	$99.56	$100.02	$96.65	$96.94	$96.94	530,117
2023-05-22	$100.44	$101.34	$99.67	$99.80	$99.80	528,757
2023-05-19	$101.04	$101.68	$99.81	$100.33	$100.33	640,020
2023-05-18	$98.40	$101.70	$97.92	$100.93	$100.93	1,130,493
2023-05-17	$98.29	$99.24	$97.02	$98.61	$98.61	844,104
2023-05-16	$96.75	$98.71	$96.20	$98.52	$98.52	993,893
2023-05-15	$93.85	$97.94	$93.53	$96.86	$96.86	853,054
2023-05-12	$95.63	$95.83	$93.25	$93.72	$93.72	680,529
2023-05-11	$98.76	$98.90	$95.21	$95.59	$95.59	1,031,253
2023-05-10	$101.50	$102.15	$98.94	$99.27	$99.27	1,055,046
2023-05-09	$97.16	$103.00	$97.16	$100.72	$100.72	2,757,599
2023-05-08	$88.00	$89.55	$87.63	$89.21	$89.21	787,706
2023-05-05	$87.69	$89.21	$87.69	$88.47	$88.47	532,825
2023-05-04	$87.91	$88.07	$86.27	$87.21	$87.21	483,575
2023-05-03	$88.22	$89.22	$87.96	$88.16	$88.16	407,799
2023-05-02	$90.01	$90.01	$87.37	$88.34	$88.34	647,936
2023-05-01	$90.16	$91.18	$89.90	$90.39	$90.39	528,198
2023-04-28	$88.00	$90.57	$87.89	$90.36	$90.36	733,573
2023-04-27	$86.51	$88.14	$86.51	$88.01	$88.01	668,047
2023-04-26	$87.36	$87.70	$85.99	$86.27	$86.27	550,479
2023-04-25	$88.22	$88.48	$87.02	$87.30	$87.30	488,450
2023-04-24	$85.99	$88.19	$85.94	$88.14	$88.14	657,870
2023-04-21	$83.90	$86.24	$83.90	$86.02	$86.02	679,510
2023-04-20	$83.50	$83.56	$82.35	$83.12	$83.12	368,036
2023-04-19	$83.27	$83.66	$82.39	$83.60	$83.60	413,562
2023-04-18	$84.01	$84.07	$83.05	$83.49	$83.49	445,159
2023-04-17	$83.90	$84.55	$83.38	$83.86	$83.86	297,753
2023-04-14	$84.64	$84.86	$83.59	$83.96	$83.96	329,408
2023-04-13	$83.70	$84.56	$83.33	$84.40	$84.40	533,698
2023-04-12	$85.18	$85.18	$83.22	$83.29	$83.29	568,110
2023-04-11	$83.00	$84.97	$83.00	$84.72	$84.72	560,982
2023-04-10	$82.09	$82.96	$82.09	$82.70	$82.70	287,023
2023-04-06	$83.35	$83.65	$82.24	$82.47	$82.47	324,141
2023-04-05	$81.32	$83.15	$81.32	$82.94	$82.94	612,361
2023-04-04	$82.09	$82.31	$80.94	$81.58	$81.58	659,505
2023-04-03	$81.70	$82.40	$81.38	$81.69	$81.69	635,035
2023-03-31	$79.86	$81.20	$79.18	$81.11	$81.11	636,625
2023-03-30	$79.52	$79.86	$79.13	$79.38	$79.38	491,248
2023-03-29	$78.00	$78.68	$77.57	$78.47	$78.47	513,281
2023-03-28	$76.79	$77.79	$76.79	$77.35	$77.35	376,257
2023-03-27	$77.25	$77.83	$76.96	$77.15	$77.15	447,691
2023-03-24	$74.84	$76.16	$74.28	$76.12	$76.12	406,095
2023-03-23	$76.71	$77.08	$74.64	$75.24	$75.24	507,722
2023-03-22	$78.12	$78.83	$76.74	$76.75	$76.75	478,510
2023-03-21	$78.66	$79.16	$77.43	$78.20	$78.20	889,802
2023-03-20	$77.11	$79.32	$77.11	$77.99	$77.99	852,916
2023-03-17	$77.82	$77.82	$76.49	$76.77	$76.77	1,076,574
2023-03-16	$75.17	$78.98	$75.17	$78.03	$78.03	1,138,307
2023-03-15	$75.12	$76.09	$74.36	$76.04	$76.04	738,729
2023-03-14	$75.83	$76.75	$74.93	$76.60	$76.60	818,940
2023-03-13	$74.22	$76.10	$73.74	$75.06	$75.06	770,524
2023-03-10	$74.86	$75.06	$73.20	$74.68	$74.68	918,720
2023-03-09	$79.51	$79.52	$74.85	$74.87	$74.87	971,756
2023-03-08	$78.71	$79.41	$78.28	$79.38	$79.38	566,951
2023-03-07	$80.00	$80.38	$78.70	$78.85	$78.85	558,599
2023-03-06	$82.07	$82.32	$80.13	$80.20	$80.20	689,491
2023-03-03	$81.31	$82.08	$80.53	$82.01	$82.01	536,617
2023-03-02	$81.92	$82.20	$80.71	$80.96	$80.96	580,236
2023-03-01	$81.58	$82.44	$80.86	$82.33	$82.33	588,391
2023-02-28	$82.23	$82.76	$81.40	$82.26	$82.26	1,326,672
2023-02-27	$82.91	$84.51	$82.80	$82.84	$82.84	615,588
2023-02-24	$82.24	$82.80	$80.28	$82.31	$82.31	749,035
2023-02-23	$85.35	$85.98	$79.82	$82.87	$82.87	1,757,412
2023-02-22	$84.12	$86.15	$84.00	$85.37	$85.37	1,117,929
2023-02-21	$83.04	$83.98	$82.25	$83.10	$83.10	868,360
2023-02-17	$83.43	$83.93	$82.44	$83.93	$83.93	825,419
2023-02-16	$82.50	$84.02	$82.14	$83.42	$83.42	658,523
2023-02-15	$82.48	$83.24	$81.82	$83.12	$83.12	494,766
2023-02-14	$83.71	$84.04	$82.82	$82.89	$82.89	490,705
2023-02-13	$83.00	$84.29	$82.86	$83.74	$83.74	605,978
2023-02-10	$82.70	$83.86	$82.35	$83.08	$83.08	639,767
2023-02-09	$83.80	$85.38	$82.49	$82.71	$82.71	583,860
2023-02-08	$84.80	$85.48	$83.47	$83.57	$83.57	423,032
2023-02-07	$83.81	$85.25	$83.53	$84.73	$84.73	525,667
2023-02-06	$85.18	$85.18	$83.34	$83.95	$83.95	421,762
2023-02-03	$85.50	$85.92	$84.58	$85.48	$85.48	448,082
2023-02-02	$84.39	$87.03	$84.39	$85.82	$85.82	826,825
2023-02-01	$82.39	$85.26	$82.11	$84.81	$84.81	740,680
2023-01-31	$81.18	$82.41	$80.53	$82.39	$82.39	546,113
2023-01-30	$81.05	$82.32	$80.88	$80.90	$80.90	596,428
2023-01-27	$79.58	$81.36	$78.87	$81.15	$81.15	499,030
2023-01-26	$77.72	$79.82	$77.67	$79.61	$79.61	554,975
2023-01-25	$76.85	$78.33	$76.63	$77.48	$77.48	592,449
2023-01-24	$79.78	$80.04	$77.12	$77.31	$77.31	614,492
2023-01-23	$80.32	$81.85	$80.04	$80.10	$80.10	458,280
2023-01-20	$79.80	$80.47	$79.50	$80.32	$80.32	414,445
2023-01-19	$79.19	$80.08	$78.08	$79.53	$79.53	468,858
2023-01-18	$79.25	$81.30	$79.15	$79.42	$79.42	507,547
2023-01-17	$79.02	$79.39	$78.16	$79.07	$79.07	442,474
2023-01-13	$77.91	$79.40	$77.91	$79.03	$79.03	437,411
2023-01-12	$80.24	$80.24	$77.54	$78.22	$78.22	739,689
2023-01-11	$80.10	$80.10	$78.37	$79.76	$79.76	622,616
2023-01-10	$78.87	$79.82	$78.51	$79.78	$79.78	571,681
2023-01-09	$80.95	$81.17	$78.67	$78.71	$78.71	552,636
2023-01-06	$79.49	$81.87	$78.72	$81.05	$81.05	687,460
2023-01-05	$77.01	$78.55	$76.29	$78.50	$78.50	1,080,706
2023-01-04	$75.40	$77.31	$75.20	$77.15	$77.15	1,046,923
2023-01-03	$74.94	$75.72	$74.12	$74.84	$74.84	558,912
2022-12-30	$74.69	$75.11	$73.90	$74.67	$74.67	478,922
2022-12-29	$73.19	$75.29	$73.19	$75.21	$75.21	482,523
2022-12-28	$74.07	$74.61	$72.75	$72.80	$72.80	289,327
2022-12-27	$73.75	$74.27	$73.38	$73.90	$73.90	505,430
2022-12-23	$73.16	$74.00	$73.16	$73.76	$73.76	354,013
2022-12-22	$73.06	$73.46	$71.92	$73.43	$73.43	507,803
2022-12-21	$71.28	$73.26	$71.19	$73.19	$73.19	854,904
2022-12-20	$72.02	$72.69	$70.80	$70.82	$70.82	1,016,304
2022-12-19	$72.34	$73.14	$71.69	$72.27	$72.27	930,750
2022-12-16	$72.32	$72.99	$70.84	$72.41	$72.41	1,964,151
2022-12-15	$73.83	$73.83	$72.62	$72.99	$72.99	856,857
2022-12-14	$74.92	$75.33	$73.41	$74.71	$74.71	793,527
2022-12-13	$76.09	$76.63	$74.27	$75.05	$75.05	569,332
2022-12-12	$74.55	$75.43	$74.01	$74.87	$74.87	490,519
2022-12-09	$74.66	$75.45	$74.30	$74.34	$74.34	318,883
2022-12-08	$75.08	$75.88	$74.46	$74.91	$74.91	512,372
2022-12-07	$74.09	$75.25	$74.09	$74.83	$74.83	587,852
2022-12-06	$73.14	$74.11	$72.15	$73.83	$73.83	698,002
2022-12-05	$73.63	$74.09	$73.07	$73.45	$73.45	422,506
2022-12-02	$72.85	$74.65	$72.81	$74.34	$74.34	463,247
2022-12-01	$74.35	$75.46	$72.88	$73.23	$73.23	585,049
2022-11-30	$71.55	$73.76	$69.55	$73.73	$73.73	1,593,661
2022-11-29	$72.30	$73.17	$71.64	$71.65	$71.65	521,226
2022-11-28	$73.44	$73.91	$71.82	$72.08	$72.08	601,520
2022-11-25	$72.72	$73.99	$72.55	$73.92	$73.92	360,008
2022-11-23	$71.55	$72.29	$71.16	$72.29	$72.29	486,338
2022-11-22	$71.49	$72.12	$70.66	$71.65	$71.65	560,910
2022-11-21	$70.33	$71.48	$70.01	$71.10	$71.10	592,884
2022-11-18	$70.23	$70.99	$69.45	$70.65	$70.65	572,094
2022-11-17	$69.04	$69.83	$67.88	$69.60	$69.60	482,519
2022-11-16	$70.00	$70.36	$68.84	$69.34	$69.34	521,080
2022-11-15	$72.41	$73.24	$69.74	$70.19	$70.19	1,082,563
2022-11-14	$72.24	$72.98	$71.24	$72.10	$72.10	924,881
2022-11-11	$68.37	$72.00	$68.27	$71.90	$71.90	949,995
2022-11-10	$66.80	$70.13	$66.67	$68.45	$68.45	1,153,565
2022-11-09	$67.45	$67.75	$65.28	$65.42	$65.42	956,848
2022-11-08	$70.52	$70.52	$67.50	$67.89	$67.89	1,494,820
2022-11-07	$69.82	$71.43	$69.82	$70.98	$70.98	737,335
2022-11-04	$68.92	$70.42	$67.51	$70.38	$70.38	969,542
2022-11-03	$69.76	$69.76	$68.24	$68.54	$68.54	1,387,842
2022-11-02	$71.11	$72.89	$69.74	$69.76	$69.76	1,470,003
2022-11-01	$73.04	$73.72	$69.10	$69.87	$69.87	1,881,485
2022-10-31	$69.65	$74.29	$69.00	$73.01	$73.01	3,360,925
2022-10-28	$77.20	$77.50	$69.26	$70.54	$70.54	5,449,864
2022-10-27	$99.35	$99.90	$96.74	$96.75	$96.75	1,433,936
2022-10-26	$96.12	$99.35	$96.12	$99.31	$99.31	770,043
2022-10-25	$92.58	$95.76	$92.58	$95.44	$95.44	631,210
2022-10-24	$90.50	$92.86	$90.50	$92.71	$92.71	552,651
2022-10-21	$90.36	$90.36	$85.38	$89.99	$89.99	771,223
2022-10-20	$90.97	$91.63	$90.43	$90.93	$90.93	560,593
2022-10-19	$90.00	$91.68	$89.56	$90.67	$90.67	529,045
2022-10-18	$91.28	$92.23	$89.76	$90.00	$90.00	522,088
2022-10-17	$90.44	$90.88	$89.73	$89.88	$89.88	367,618
2022-10-14	$90.08	$91.77	$88.67	$89.39	$89.39	411,504
2022-10-13	$86.32	$89.99	$85.78	$89.50	$89.50	428,768
2022-10-12	$88.15	$88.43	$87.09	$87.44	$87.44	444,703
2022-10-11	$87.43	$88.57	$86.28	$87.94	$87.94	594,581
2022-10-10	$87.18	$88.00	$86.59	$87.36	$87.36	444,504
2022-10-07	$87.97	$88.04	$86.62	$87.17	$87.17	646,126
2022-10-06	$89.16	$89.67	$88.48	$88.92	$88.92	614,668
2022-10-05	$88.55	$89.76	$87.32	$89.26	$89.26	559,260
2022-10-04	$87.07	$89.98	$86.77	$89.37	$89.37	550,439
2022-10-03	$83.02	$86.67	$82.94	$86.41	$86.41	546,080
2022-09-30	$84.31	$85.37	$82.70	$82.77	$82.77	502,500
2022-09-29	$84.46	$84.65	$82.56	$83.96	$83.96	391,191
2022-09-28	$83.84	$85.55	$83.18	$85.13	$85.13	469,839
2022-09-27	$84.88	$85.28	$82.56	$82.78	$82.78	512,446
2022-09-26	$86.11	$86.55	$83.91	$84.40	$84.40	509,588
2022-09-23	$86.42	$86.74	$84.33	$86.31	$86.31	968,206
2022-09-22	$88.96	$89.24	$86.06	$87.49	$87.49	693,317
2022-09-21	$92.32	$93.11	$89.68	$89.68	$89.68	591,634
2022-09-20	$92.77	$93.26	$90.53	$91.42	$91.42	621,006
2022-09-19	$92.02	$93.15	$91.36	$93.01	$93.01	558,006
2022-09-16	$92.46	$93.50	$91.34	$92.82	$92.82	1,688,157
2022-09-15	$91.40	$93.52	$90.96	$92.78	$92.78	597,476
2022-09-14	$92.55	$92.87	$89.63	$90.86	$90.86	740,751
2022-09-13	$94.00	$94.26	$92.15	$92.25	$92.25	669,540
2022-09-12	$93.23	$96.37	$92.72	$95.27	$95.27	1,066,675
2022-09-09	$91.80	$93.68	$91.80	$92.62	$92.62	519,131
2022-09-08	$90.01	$91.65	$89.71	$91.27	$91.27	512,343
2022-09-07	$88.29	$90.70	$87.91	$90.45	$90.45	654,663
2022-09-06	$87.53	$89.35	$87.53	$88.26	$88.26	753,013
2022-09-02	$87.49	$89.16	$86.51	$87.80	$87.80	701,701
2022-09-01	$85.00	$87.07	$83.43	$86.93	$86.93	985,165
2022-08-31	$87.18	$87.92	$85.27	$85.29	$85.29	892,719
2022-08-30	$89.43	$89.43	$86.93	$87.09	$87.09	450,581
2022-08-29	$87.86	$89.43	$86.70	$88.95	$88.95	370,026
2022-08-26	$92.38	$92.51	$88.64	$88.65	$88.65	583,893
2022-08-25	$91.37	$92.41	$90.97	$92.16	$92.16	443,813
2022-08-24	$91.79	$92.18	$90.57	$91.23	$91.23	492,108
2022-08-23	$92.39	$93.03	$92.09	$92.29	$92.29	567,612
2022-08-22	$92.76	$93.06	$92.04	$92.39	$92.39	494,596
2022-08-19	$91.40	$94.55	$91.40	$93.21	$93.21	1,039,005
2022-08-18	$89.70	$90.04	$88.30	$89.64	$89.64	367,808
2022-08-17	$91.91	$92.24	$89.16	$89.58	$89.58	568,525
2022-08-16	$92.20	$93.61	$92.18	$92.92	$92.92	679,642
2022-08-15	$92.32	$93.12	$91.09	$92.34	$92.34	498,577
2022-08-12	$92.00	$92.75	$91.43	$92.48	$92.48	489,012
2022-08-11	$91.43	$94.06	$91.15	$91.59	$91.59	720,872
2022-08-10	$90.27	$91.61	$89.87	$91.20	$91.20	633,036
2022-08-09	$88.80	$91.06	$88.56	$89.28	$89.28	973,968
2022-08-08	$86.02	$89.09	$86.02	$88.47	$88.47	1,011,573
2022-08-05	$85.40	$86.38	$84.37	$85.68	$85.68	629,762
2022-08-04	$84.95	$86.50	$84.62	$85.31	$85.31	647,064
2022-08-03	$85.88	$86.23	$83.00	$84.80	$84.80	913,570
2022-08-02	$86.86	$88.58	$84.92	$86.45	$86.45	1,660,647
2022-08-01	$84.10	$85.57	$83.69	$84.85	$84.85	1,261,266
2022-07-29	$83.51	$84.28	$82.74	$84.16	$84.16	1,316,782
2022-07-28	$84.36	$84.99	$80.86	$83.41	$83.41	1,767,575
2022-07-27	$85.48	$87.23	$85.00	$86.92	$86.92	713,106
2022-07-26	$85.92	$86.84	$85.25	$85.57	$85.57	693,369
2022-07-25	$87.18	$88.30	$85.36	$85.89	$85.89	694,748
2022-07-22	$89.31	$89.89	$86.44	$87.10	$87.10	730,642
2022-07-21	$85.83	$86.18	$84.74	$86.17	$86.17	655,158
2022-07-20	$87.74	$87.90	$85.83	$86.17	$86.17	592,410
2022-07-19	$85.66	$87.93	$85.16	$87.67	$87.67	531,602
2022-07-18	$85.72	$86.48	$84.88	$84.96	$84.96	610,659
2022-07-15	$84.04	$85.85	$83.48	$85.47	$85.47	724,905
2022-07-14	$83.01	$83.66	$81.58	$82.63	$82.63	633,590
2022-07-13	$84.16	$85.25	$83.42	$83.98	$83.98	666,155
2022-07-12	$81.58	$85.09	$81.58	$84.50	$84.50	742,357
2022-07-11	$82.38	$83.01	$81.44	$81.96	$81.96	671,503
2022-07-08	$83.93	$85.72	$83.07	$83.12	$83.12	907,591
2022-07-07	$80.63	$83.83	$80.63	$83.72	$83.72	856,794
2022-07-06	$81.54	$82.46	$79.59	$80.24	$80.24	1,140,414
2022-07-05	$81.86	$82.67	$80.26	$82.07	$82.07	692,688
2022-07-01	$80.07	$83.40	$78.41	$83.11	$83.11	929,834
2022-06-30	$80.66	$80.87	$79.07	$79.96	$79.96	844,972
2022-06-29	$81.36	$82.19	$78.92	$81.46	$81.46	760,106
2022-06-28	$81.50	$83.27	$80.92	$81.30	$81.30	1,295,634
2022-06-27	$77.71	$79.63	$76.80	$79.44	$79.44	806,567
2022-06-24	$78.57	$80.24	$76.60	$77.50	$77.50	1,936,055
2022-06-23	$80.00	$80.56	$76.37	$77.93	$77.93	1,850,849
2022-06-22	$75.15	$80.78	$75.00	$80.58	$80.58	3,181,519
2022-06-21	$90.36	$91.62	$74.97	$76.05	$76.05	6,007,606
2022-06-17	$88.09	$90.43	$88.09	$89.48	$89.48	1,543,246
2022-06-16	$88.79	$89.11	$87.19	$87.94	$87.94	1,022,154
2022-06-15	$90.34	$91.97	$89.24	$90.15	$90.15	987,787
2022-06-14	$89.56	$90.60	$88.09	$89.97	$89.97	1,338,921
2022-06-13	$91.29	$92.86	$89.13	$89.71	$89.71	1,231,269
2022-06-10	$91.99	$94.19	$91.70	$93.16	$93.16	876,850
2022-06-09	$93.07	$95.65	$92.56	$93.61	$93.61	966,463
2022-06-08	$94.71	$95.75	$93.11	$93.35	$93.35	833,921
2022-06-07	$94.57	$96.05	$94.08	$95.33	$95.33	974,416
2022-06-06	$97.00	$97.77	$95.79	$95.82	$95.82	750,957
2022-06-03	$96.68	$98.11	$95.99	$96.70	$96.70	1,055,361
2022-06-02	$95.39	$97.05	$93.11	$96.85	$96.85	828,450
2022-06-01	$98.08	$98.08	$93.52	$95.40	$95.40	1,031,714
2022-05-31	$96.31	$98.33	$95.53	$97.49	$97.49	1,585,408
2022-05-27	$98.12	$98.32	$97.18	$97.78	$97.78	465,976
2022-05-26	$95.79	$98.14	$95.48	$97.44	$97.44	667,039
2022-05-25	$93.42	$96.93	$92.73	$95.42	$95.42	721,456
2022-05-24	$94.44	$94.44	$91.73	$93.41	$93.41	547,707
2022-05-23	$95.64	$95.94	$92.37	$94.25	$94.25	517,919
2022-05-20	$94.69	$95.06	$92.81	$94.43	$94.43	742,264
2022-05-19	$93.84	$94.99	$92.63	$94.25	$94.25	824,998
2022-05-18	$97.90	$97.90	$94.39	$94.56	$94.56	874,354
2022-05-17	$100.22	$100.22	$96.72	$98.79	$98.79	964,474
2022-05-16	$99.75	$100.73	$97.30	$99.90	$99.90	553,929
2022-05-13	$103.17	$103.36	$99.51	$100.05	$100.05	708,081
2022-05-12	$101.86	$103.63	$101.38	$103.05	$103.05	573,386
2022-05-11	$105.07	$106.71	$102.06	$102.21	$102.21	881,238
2022-05-10	$105.16	$106.70	$103.99	$105.23	$105.23	698,403
2022-05-09	$101.95	$106.05	$101.36	$104.37	$104.37	896,465
2022-05-06	$96.70	$104.47	$96.70	$102.96	$102.96	1,741,308
2022-05-05	$110.18	$110.58	$106.19	$106.94	$106.94	614,095
2022-05-04	$108.33	$111.04	$107.37	$110.80	$110.80	685,688
2022-05-03	$107.58	$108.53	$106.80	$107.50	$107.50	899,260
2022-05-02	$108.91	$109.46	$105.34	$107.21	$107.21	647,123
2022-04-29	$108.93	$110.14	$108.32	$108.37	$108.37	613,656
2022-04-28	$108.82	$110.69	$107.39	$109.91	$109.91	698,170
2022-04-27	$109.38	$110.95	$107.72	$108.05	$108.05	642,926
2022-04-26	$110.72	$111.72	$109.72	$109.75	$109.75	413,460
2022-04-25	$111.19	$112.70	$109.96	$112.54	$112.54	588,727
2022-04-22	$121.46	$121.75	$111.37	$111.41	$111.41	980,507
2022-04-21	$123.88	$124.46	$122.43	$122.66	$122.66	328,121
2022-04-20	$121.43	$124.81	$121.43	$123.38	$123.38	385,592
2022-04-19	$119.30	$121.72	$119.30	$120.76	$120.76	359,080
2022-04-18	$120.87	$122.04	$119.16	$119.52	$119.52	244,202
2022-04-14	$121.20	$123.19	$121.20	$121.45	$121.45	500,969
2022-04-13	$119.12	$121.32	$119.12	$120.70	$120.70	410,978
2022-04-12	$118.96	$121.41	$118.48	$119.22	$119.22	416,823
2022-04-11	$121.46	$122.94	$119.01	$119.39	$119.39	722,638
2022-04-08	$118.75	$122.67	$118.74	$122.07	$122.07	1,188,408
2022-04-07	$115.76	$118.54	$115.00	$118.25	$118.25	851,155
2022-04-06	$113.90	$117.58	$113.72	$116.21	$116.21	607,431
2022-04-05	$112.57	$115.12	$112.57	$114.22	$114.22	564,409
2022-04-04	$114.00	$114.21	$112.70	$113.11	$113.11	558,537
2022-04-01	$113.20	$114.50	$112.30	$114.15	$114.15	567,394
2022-03-31	$114.45	$115.10	$113.11	$113.11	$113.11	641,433
2022-03-30	$115.56	$115.77	$114.08	$114.63	$114.63	526,312
2022-03-29	$116.99	$117.43	$115.00	$115.58	$115.58	476,572
2022-03-28	$114.50	$116.01	$113.99	$115.97	$115.97	537,651
2022-03-25	$112.29	$114.78	$112.29	$114.38	$114.38	549,670
2022-03-24	$110.48	$111.80	$110.00	$111.77	$111.77	504,855
2022-03-23	$110.12	$110.41	$109.10	$109.86	$109.86	624,767
2022-03-22	$112.79	$112.95	$110.34	$110.75	$110.75	732,721
2022-03-21	$114.04	$115.12	$111.15	$111.90	$111.90	673,498
2022-03-18	$111.68	$113.69	$109.99	$113.59	$113.59	1,868,101
2022-03-17	$111.77	$113.10	$110.82	$112.56	$112.56	763,488
2022-03-16	$111.40	$112.62	$110.00	$112.34	$112.34	644,026
2022-03-15	$109.24	$110.86	$108.60	$110.63	$110.63	902,671
2022-03-14	$110.97	$111.48	$108.24	$108.70	$108.70	886,052
2022-03-11	$112.01	$112.48	$109.90	$109.97	$109.97	778,172
2022-03-10	$111.30	$112.36	$110.46	$111.42	$111.42	544,709
2022-03-09	$114.56	$115.10	$112.05	$112.50	$112.50	644,058
2022-03-08	$110.57	$114.51	$110.00	$111.94	$111.94	734,882
2022-03-07	$110.05	$111.13	$109.09	$109.47	$109.47	889,391
2022-03-04	$110.46	$111.53	$108.99	$110.06	$110.06	547,408
2022-03-03	$113.09	$113.11	$111.18	$112.31	$112.31	549,640
2022-03-02	$111.73	$114.96	$111.31	$112.79	$112.79	653,251
2022-03-01	$112.04	$113.86	$109.70	$111.01	$111.01	604,192
2022-02-28	$112.33	$113.41	$111.25	$112.77	$112.77	934,483
2022-02-25	$112.58	$115.24	$111.63	$114.60	$114.60	434,817
2022-02-24	$110.12	$112.15	$108.82	$111.89	$111.89	695,805
2022-02-23	$114.67	$115.02	$112.07	$112.54	$112.54	512,684
2022-02-22	$115.00	$116.00	$113.17	$114.08	$114.08	478,486
2022-02-18	$117.31	$118.48	$115.35	$115.49	$115.49	482,597
2022-02-17	$119.12	$119.22	$117.07	$117.32	$117.32	710,259
2022-02-16	$116.70	$120.32	$116.13	$120.00	$120.00	743,570
2022-02-15	$114.91	$117.11	$114.71	$116.90	$116.90	859,822
2022-02-14	$112.12	$114.50	$111.95	$113.65	$113.65	857,074
2022-02-11	$111.24	$114.08	$110.80	$111.62	$111.62	1,372,350
2022-02-10	$112.23	$112.89	$111.09	$111.46	$111.46	634,972
2022-02-09	$111.55	$112.96	$111.36	$112.93	$112.93	808,077
2022-02-08	$109.16	$111.42	$108.60	$111.26	$111.26	853,186
2022-02-07	$109.55	$110.13	$108.34	$109.01	$109.01	524,322
2022-02-04	$108.80	$110.27	$107.80	$109.34	$109.34	576,945
2022-02-03	$111.49	$112.21	$109.62	$109.93	$109.93	543,585
2022-02-02	$108.78	$112.00	$108.51	$111.30	$111.30	550,396
2022-02-01	$109.06	$110.00	$108.38	$109.10	$109.10	644,178
2022-01-31	$109.53	$109.55	$105.48	$108.37	$108.37	1,698,390
2022-01-28	$108.14	$110.29	$107.97	$110.21	$110.21	702,870
2022-01-27	$109.62	$110.16	$107.74	$108.75	$108.75	569,032
2022-01-26	$109.78	$111.63	$108.42	$109.49	$109.49	585,800
2022-01-25	$111.09	$111.10	$106.01	$109.46	$109.46	708,631
2022-01-24	$108.57	$111.04	$107.24	$110.73	$110.73	663,016
2022-01-21	$109.44	$110.89	$108.89	$109.39	$109.39	521,713
2022-01-20	$109.69	$112.04	$109.17	$109.39	$109.39	404,975
2022-01-19	$111.83	$113.12	$109.54	$109.62	$109.62	546,843
2022-01-18	$116.41	$116.96	$111.52	$111.85	$111.85	623,033
2022-01-14	$115.09	$116.38	$114.84	$116.32	$116.32	386,760
2022-01-13	$113.22	$115.97	$111.48	$115.29	$115.29	438,912
2022-01-12	$113.94	$114.79	$113.35	$113.68	$113.68	374,459
2022-01-11	$114.03	$114.52	$112.16	$114.44	$114.44	500,488
2022-01-10	$112.00	$114.01	$111.41	$113.73	$113.73	644,285
2022-01-07	$110.77	$112.63	$110.41	$111.59	$111.59	689,481
2022-01-06	$114.11	$114.21	$111.06	$111.28	$111.28	663,522
2022-01-05	$115.75	$117.90	$113.90	$114.00	$114.00	750,033
2022-01-04	$115.67	$116.52	$114.98	$115.39	$115.39	562,835
2022-01-03	$114.07	$115.59	$113.10	$115.43	$115.43	630,603
2021-12-31	$113.50	$114.71	$113.50	$113.76	$113.76	591,265
2021-12-30	$113.34	$114.86	$113.20	$113.28	$113.28	464,964
2021-12-29	$112.38	$114.27	$112.38	$113.43	$113.43	570,701
2021-12-28	$111.08	$112.80	$111.08	$112.56	$112.56	463,078
2021-12-27	$111.42	$111.99	$110.15	$111.17	$111.17	531,110
2021-12-23	$109.64	$112.10	$109.58	$111.42	$111.42	681,983
2021-12-22	$108.86	$110.41	$108.82	$109.68	$109.68	490,902
2021-12-21	$107.93	$110.22	$107.73	$108.86	$108.86	779,799
2021-12-20	$104.64	$106.99	$104.06	$106.93	$106.93	1,202,237
2021-12-17	$105.76	$106.15	$103.76	$104.87	$104.87	1,973,695
2021-12-16	$105.50	$106.53	$105.19	$105.39	$105.39	894,344
2021-12-15	$105.77	$105.82	$103.82	$105.16	$105.16	840,014
2021-12-14	$105.09	$107.74	$104.67	$105.07	$105.07	804,155
2021-12-13	$105.79	$106.54	$105.38	$105.64	$105.64	863,031
2021-12-10	$105.45	$106.76	$104.96	$105.81	$105.81	748,453
2021-12-09	$104.42	$106.02	$103.62	$105.07	$105.07	725,631
2021-12-08	$102.76	$105.58	$102.32	$105.04	$105.04	1,025,753
2021-12-07	$102.38	$104.51	$101.85	$103.12	$103.12	1,256,548
2021-12-06	$100.21	$103.54	$99.67	$102.10	$102.10	1,036,067
2021-12-03	$98.64	$99.71	$97.79	$98.84	$98.84	1,178,332
2021-12-02	$95.38	$99.12	$95.14	$98.36	$98.36	1,053,149
2021-12-01	$96.17	$98.20	$94.70	$94.75	$94.75	1,038,606
2021-11-30	$96.07	$97.41	$94.38	$94.50	$94.50	1,535,049
2021-11-29	$98.07	$99.59	$96.75	$96.91	$96.91	1,041,512
2021-11-26	$101.00	$101.72	$96.98	$97.29	$97.29	828,385
2021-11-24	$103.02	$103.35	$101.47	$102.00	$102.00	883,685
2021-11-23	$102.86	$104.64	$102.19	$103.68	$103.68	964,136
2021-11-22	$99.66	$103.38	$99.43	$102.67	$102.67	1,273,530
2021-11-19	$101.57	$101.90	$99.49	$99.55	$99.55	1,150,349
2021-11-18	$100.57	$102.31	$99.84	$101.66	$101.66	840,382
2021-11-17	$100.96	$101.97	$99.02	$100.59	$100.59	1,074,767
2021-11-16	$106.49	$106.63	$101.43	$101.56	$101.56	1,078,534
2021-11-15	$106.23	$106.98	$105.53	$106.47	$106.47	804,474
2021-11-12	$106.82	$108.46	$105.43	$105.81	$105.81	560,146
2021-11-11	$105.98	$106.48	$104.76	$106.13	$106.13	704,597
2021-11-10	$107.05	$108.27	$105.56	$106.40	$106.40	778,135
2021-11-09	$108.78	$109.51	$106.75	$106.81	$106.81	833,137
2021-11-08	$108.78	$109.59	$107.66	$109.38	$109.38	564,098
2021-11-05	$104.79	$112.75	$104.41	$109.36	$109.36	1,270,510
2021-11-04	$105.19	$106.10	$103.75	$104.26	$104.26	828,160
2021-11-03	$103.44	$105.18	$100.92	$105.15	$105.15	1,118,196
2021-11-02	$105.85	$106.29	$103.59	$104.06	$104.06	915,297
2021-11-01	$103.01	$106.36	$103.00	$105.32	$105.32	852,886
2021-10-29	$106.63	$106.63	$102.08	$103.24	$103.24	2,082,361
2021-10-28	$111.33	$114.75	$110.98	$114.10	$114.10	1,124,391
2021-10-27	$112.12	$112.12	$110.51	$110.92	$110.92	562,166
2021-10-26	$113.74	$113.74	$110.39	$112.11	$112.11	653,840
2021-10-25	$115.50	$115.92	$113.51	$113.86	$113.86	498,088
2021-10-22	$115.27	$115.85	$114.45	$115.61	$115.61	371,751
2021-10-21	$114.33	$115.50	$113.26	$115.41	$115.41	506,823
2021-10-20	$113.71	$115.64	$113.64	$114.11	$114.11	711,074
2021-10-19	$112.56	$113.85	$111.86	$112.90	$112.90	643,306
2021-10-18	$111.94	$112.67	$110.02	$111.84	$111.84	560,638
2021-10-15	$111.80	$112.76	$111.41	$112.21	$112.21	682,525
2021-10-14	$110.65	$112.42	$108.65	$111.47	$111.47	802,724
2021-10-13	$110.50	$110.91	$109.44	$109.96	$109.96	730,464
2021-10-12	$111.52	$112.54	$110.31	$110.74	$110.74	786,899
2021-10-11	$113.14	$114.52	$111.45	$111.54	$111.54	529,921
2021-10-08	$114.57	$115.23	$113.08	$113.22	$113.22	622,140
2021-10-07	$114.58	$115.75	$114.32	$114.47	$114.47	603,839
2021-10-06	$114.33	$114.76	$112.07	$114.13	$114.13	754,433
2021-10-05	$115.69	$117.00	$114.90	$114.99	$114.99	813,491
2021-10-04	$117.12	$118.43	$115.05	$115.70	$115.70	692,164
2021-10-01	$116.83	$117.70	$114.83	$116.95	$116.95	618,635
2021-09-30	$121.89	$121.98	$116.19	$116.26	$116.26	1,113,254
2021-09-29	$121.37	$122.63	$119.64	$121.19	$121.19	696,311
2021-09-28	$119.98	$122.30	$119.98	$121.43	$121.43	725,158
2021-09-27	$120.48	$122.28	$120.48	$120.68	$120.68	489,607
2021-09-24	$121.92	$123.08	$120.77	$121.00	$121.00	584,970
2021-09-23	$121.14	$122.91	$121.14	$122.10	$122.10	758,832
2021-09-22	$120.45	$122.47	$120.00	$121.11	$121.11	649,123
2021-09-21	$120.89	$121.70	$119.43	$119.85	$119.85	803,930
2021-09-20	$120.42	$120.64	$118.02	$119.95	$119.95	851,776
2021-09-17	$121.04	$122.35	$121.00	$121.55	$121.55	1,703,026
2021-09-16	$122.57	$123.09	$120.80	$121.26	$121.26	790,690
2021-09-15	$122.22	$122.91	$121.00	$121.93	$121.93	823,688
2021-09-14	$125.18	$125.18	$122.08	$122.33	$122.33	619,538
2021-09-13	$123.66	$124.72	$122.65	$124.60	$124.60	565,007
2021-09-10	$128.74	$128.77	$123.04	$123.05	$123.05	634,602
2021-09-09	$129.21	$130.47	$129.00	$129.09	$129.09	467,016
2021-09-08	$130.41	$131.12	$128.86	$129.07	$129.07	661,808
2021-09-07	$131.17	$132.25	$130.44	$130.99	$130.99	473,485
2021-09-03	$133.52	$133.88	$132.01	$132.17	$132.17	437,994
2021-09-02	$131.39	$133.57	$130.89	$133.52	$133.52	488,036
2021-09-01	$130.97	$131.12	$128.08	$130.77	$130.77	393,787
2021-08-31	$130.61	$132.09	$130.27	$130.77	$130.77	634,273
2021-08-30	$130.71	$132.13	$130.01	$131.14	$131.14	322,248
2021-08-27	$129.95	$131.66	$129.63	$130.81	$130.81	571,054
2021-08-26	$130.79	$130.79	$129.27	$129.96	$129.96	435,668
2021-08-25	$131.38	$131.92	$130.13	$130.77	$130.77	394,566
2021-08-24	$132.64	$132.99	$131.34	$131.77	$131.77	330,935
2021-08-23	$133.09	$133.29	$131.61	$132.43	$132.43	476,807
2021-08-20	$132.23	$133.59	$132.09	$132.65	$132.65	435,649
2021-08-19	$130.00	$132.53	$130.00	$132.15	$132.15	391,650
2021-08-18	$132.35	$132.84	$130.80	$130.92	$130.92	451,998
2021-08-17	$130.89	$133.00	$130.25	$132.61	$132.61	476,800
2021-08-16	$130.30	$131.67	$129.42	$131.61	$131.61	355,882
2021-08-13	$131.78	$132.09	$130.13	$130.28	$130.28	327,969
2021-08-12	$131.99	$132.17	$130.59	$131.27	$131.27	426,218
2021-08-11	$132.91	$133.63	$131.82	$132.75	$132.75	476,971
2021-08-10	$132.31	$134.47	$131.70	$132.75	$132.75	597,932
2021-08-09	$133.23	$133.56	$131.59	$132.56	$132.56	555,937
2021-08-06	$130.51	$133.93	$130.51	$133.17	$133.17	523,027
2021-08-05	$134.07	$134.07	$128.88	$130.13	$130.13	1,015,984
2021-08-04	$127.10	$136.48	$127.00	$133.78	$133.78	2,133,745
2021-08-03	$121.94	$123.32	$119.55	$123.15	$123.15	619,451
2021-08-02	$120.45	$122.04	$120.33	$121.37	$121.37	656,397
2021-07-30	$118.69	$120.63	$118.69	$120.25	$120.25	689,688
2021-07-29	$119.44	$119.96	$118.46	$119.01	$119.01	533,020
2021-07-28	$120.22	$120.41	$118.08	$118.84	$118.84	626,977
2021-07-27	$119.96	$120.90	$119.57	$120.35	$120.35	455,840
2021-07-26	$120.59	$121.21	$118.77	$119.74	$119.74	509,443
2021-07-23	$121.07	$121.19	$120.34	$120.61	$120.61	465,165
2021-07-22	$120.12	$120.75	$119.45	$120.11	$120.11	428,152
2021-07-21	$120.00	$121.22	$119.67	$120.10	$120.10	645,483
2021-07-20	$118.59	$121.11	$118.59	$119.41	$119.41	603,955
2021-07-19	$118.83	$120.23	$117.03	$117.82	$117.82	676,519
2021-07-16	$120.10	$120.88	$119.30	$119.37	$119.37	480,841
2021-07-15	$120.46	$121.91	$116.05	$119.81	$119.81	1,447,576
2021-07-14	$121.72	$122.02	$120.16	$121.05	$121.05	516,011
2021-07-13	$123.34	$124.07	$121.13	$121.46	$121.46	529,547
2021-07-12	$121.65	$124.09	$121.65	$123.70	$123.70	403,108
2021-07-09	$122.01	$123.08	$121.27	$122.09	$122.09	454,894
2021-07-08	$121.20	$122.03	$120.28	$120.72	$120.72	536,260
2021-07-07	$120.56	$122.93	$120.56	$122.55	$122.55	719,109
2021-07-06	$122.08	$122.36	$119.19	$120.86	$120.86	867,368
2021-07-02	$122.10	$122.63	$120.68	$122.44	$122.44	563,021
2021-07-01	$120.71	$123.70	$120.54	$122.33	$122.33	619,291
2021-06-30	$120.50	$120.98	$119.83	$120.43	$120.43	628,149
2021-06-29	$122.26	$122.77	$119.90	$120.56	$120.56	537,925
2021-06-28	$121.67	$122.34	$120.55	$121.82	$121.82	645,598
2021-06-25	$121.25	$122.86	$121.10	$121.67	$121.67	1,442,895
2021-06-24	$121.37	$122.05	$120.52	$121.33	$121.33	376,297
2021-06-23	$122.82	$122.92	$120.22	$120.39	$120.39	595,886
2021-06-22	$124.16	$124.85	$123.18	$123.20	$123.20	746,493
2021-06-21	$121.53	$124.88	$121.24	$124.36	$124.36	657,447
2021-06-18	$122.23	$123.50	$121.54	$121.63	$121.63	1,131,482
2021-06-17	$122.98	$123.94	$121.74	$123.61	$123.61	626,639
2021-06-16	$123.46	$124.01	$122.32	$122.78	$122.78	567,795
2021-06-15	$121.48	$124.61	$121.16	$123.64	$123.64	575,206
2021-06-14	$122.06	$122.48	$120.50	$121.56	$121.56	452,498
2021-06-11	$122.25	$122.82	$121.31	$122.27	$122.27	494,637
2021-06-10	$120.47	$121.99	$120.14	$121.80	$121.80	465,231
2021-06-09	$119.93	$120.85	$119.43	$120.44	$120.44	328,644
2021-06-08	$118.53	$119.67	$117.54	$119.47	$119.47	573,982
2021-06-07	$120.77	$120.90	$118.53	$118.68	$118.68	528,242
2021-06-04	$121.57	$121.61	$120.00	$120.28	$120.28	357,783
2021-06-03	$119.19	$121.78	$117.96	$121.13	$121.13	426,488
2021-06-02	$120.35	$120.48	$119.32	$119.61	$119.61	473,740
2021-06-01	$120.35	$120.75	$119.04	$119.86	$119.86	481,978
2021-05-28	$121.17	$121.17	$119.56	$120.07	$120.07	480,349
2021-05-27	$121.52	$121.58	$120.12	$120.67	$120.67	969,070
2021-05-26	$120.68	$121.63	$120.04	$120.60	$120.60	731,187
2021-05-25	$121.73	$122.31	$120.85	$120.87	$120.87	475,924
2021-05-24	$123.12	$123.37	$121.81	$121.84	$121.84	372,228
2021-05-21	$123.38	$124.56	$122.25	$122.54	$122.54	474,990
2021-05-20	$122.29	$123.93	$122.09	$123.06	$123.06	382,159
2021-05-19	$121.67	$122.29	$119.78	$122.22	$122.22	675,247
2021-05-18	$124.39	$124.64	$121.50	$122.14	$122.14	608,894
2021-05-17	$123.91	$124.72	$122.79	$124.34	$124.34	631,436
2021-05-14	$126.18	$126.46	$125.15	$125.41	$125.41	302,454
2021-05-13	$122.61	$126.42	$122.51	$125.94	$125.94	452,169
2021-05-12	$124.65	$125.65	$122.68	$122.78	$122.78	547,947
2021-05-11	$127.31	$127.31	$124.32	$124.61	$124.61	488,398
2021-05-10	$127.51	$129.59	$127.06	$127.98	$127.98	587,074
2021-05-07	$124.30	$126.83	$124.08	$126.80	$126.80	482,082
2021-05-06	$122.61	$124.55	$121.12	$124.30	$124.30	645,785
2021-05-05	$123.45	$123.97	$120.90	$122.52	$122.52	683,600
2021-05-04	$120.90	$123.51	$120.68	$123.36	$123.36	714,991
2021-05-03	$117.29	$120.99	$117.14	$120.92	$120.92	838,961
2021-04-30	$113.71	$117.53	$112.99	$116.53	$116.53	1,330,249
2021-04-29	$113.82	$114.78	$113.33	$114.47	$114.47	781,127
2021-04-28	$112.90	$114.37	$112.55	$113.31	$113.31	689,809
2021-04-27	$112.51	$113.74	$112.12	$112.36	$112.36	487,189
2021-04-26	$113.79	$114.77	$113.14	$113.35	$113.35	506,895
2021-04-23	$112.38	$113.93	$110.95	$113.60	$113.60	604,861
2021-04-22	$113.55	$113.95	$112.08	$112.45	$112.45	614,557
2021-04-21	$112.90	$114.37	$112.67	$113.54	$113.54	523,017
2021-04-20	$110.36	$112.55	$110.17	$112.20	$112.20	670,003
2021-04-19	$113.48	$113.69	$110.19	$110.78	$110.78	825,973
2021-04-16	$110.44	$113.50	$110.10	$113.11	$113.11	1,760,826
2021-04-15	$108.94	$110.54	$108.58	$109.85	$109.85	764,278
2021-04-14	$108.34	$109.16	$107.37	$108.23	$108.23	654,307
2021-04-13	$108.89	$109.16	$106.69	$107.46	$107.46	1,028,055
2021-04-12	$109.00	$110.92	$108.78	$109.88	$109.88	570,982
2021-04-09	$107.24	$109.08	$106.90	$109.00	$109.00	472,841
2021-04-08	$106.50	$108.20	$106.29	$106.86	$106.86	862,064
2021-04-07	$107.05	$108.09	$106.46	$106.69	$106.69	547,850
2021-04-06	$107.16	$107.97	$106.53	$106.95	$106.95	638,558
2021-04-05	$106.00	$107.38	$105.47	$106.80	$106.80	1,024,689
2021-04-01	$107.51	$107.66	$105.08	$105.44	$105.44	1,069,076
2021-03-31	$109.29	$109.97	$107.60	$107.77	$107.77	663,199
2021-03-30	$110.12	$110.36	$108.49	$109.48	$109.48	475,788
2021-03-29	$108.80	$110.64	$108.69	$110.05	$110.05	817,091
2021-03-26	$108.33	$109.51	$107.60	$108.77	$108.77	856,496
2021-03-25	$108.95	$111.41	$107.55	$110.86	$110.86	627,701
2021-03-24	$107.20	$109.83	$106.95	$109.03	$109.03	487,965
2021-03-23	$110.05	$110.32	$106.89	$107.02	$107.02	627,253
2021-03-22	$109.51	$110.34	$108.02	$110.04	$110.04	532,606
2021-03-19	$108.75	$110.69	$108.70	$109.83	$109.83	1,230,655
2021-03-18	$107.94	$109.95	$107.56	$109.19	$109.19	520,584
2021-03-17	$107.42	$108.53	$106.66	$107.73	$107.73	482,157
2021-03-16	$109.00	$109.30	$107.58	$107.64	$107.64	561,118
2021-03-15	$107.88	$109.24	$107.68	$108.93	$108.93	412,285
2021-03-12	$108.65	$108.84	$107.78	$108.44	$108.44	679,354
2021-03-11	$107.15	$108.35	$107.09	$107.68	$107.68	466,378
2021-03-10	$108.87	$109.09	$107.11	$107.11	$107.11	666,812
2021-03-09	$108.13	$110.31	$107.40	$107.63	$107.63	654,014
2021-03-08	$105.50	$108.20	$105.40	$107.61	$107.61	590,762
2021-03-05	$104.72	$106.04	$103.78	$105.54	$105.54	751,474
2021-03-04	$102.29	$104.64	$101.85	$103.82	$103.82	1,062,355
2021-03-03	$102.99	$103.36	$101.55	$102.78	$102.78	533,965
2021-03-02	$103.49	$104.01	$102.50	$103.52	$103.52	719,270
2021-03-01	$103.22	$104.48	$102.74	$102.85	$102.85	702,929
2021-02-26	$101.91	$103.76	$101.75	$102.13	$102.13	845,499
2021-02-25	$103.17	$103.87	$101.23	$102.14	$102.14	537,425
2021-02-24	$101.18	$103.53	$101.18	$102.89	$102.89	835,845
2021-02-23	$99.69	$101.58	$98.55	$101.28	$101.28	734,224
2021-02-22	$100.99	$101.69	$99.39	$99.98	$99.98	729,163
2021-02-19	$99.82	$102.34	$99.50	$102.07	$102.07	1,061,262
2021-02-18	$102.62	$102.93	$99.65	$100.12	$100.12	1,202,692
2021-02-17	$103.09	$104.72	$101.83	$103.11	$103.11	1,118,586
2021-02-16	$105.43	$110.69	$103.28	$104.18	$104.18	2,291,151
2021-02-12	$112.50	$114.58	$104.78	$104.99	$104.99	1,573,332
2021-02-11	$113.93	$114.31	$112.33	$113.33	$113.33	878,333
2021-02-10	$111.90	$113.45	$110.77	$113.39	$113.39	769,325
2021-02-09	$110.62	$112.30	$110.29	$111.00	$111.00	947,550
2021-02-08	$109.47	$110.59	$109.02	$110.20	$110.20	1,296,109
2021-02-05	$110.31	$110.58	$108.38	$109.18	$109.18	793,236
2021-02-04	$110.53	$110.80	$108.59	$109.54	$109.54	753,396
2021-02-03	$111.28	$111.69	$108.04	$110.49	$110.49	1,544,845
2021-02-02	$114.00	$116.17	$111.64	$111.64	$111.64	1,470,000
2021-02-01	$118.02	$120.00	$116.92	$118.81	$118.81	798,568
2021-01-29	$117.50	$118.55	$116.01	$117.37	$117.37	915,465
2021-01-28	$119.19	$122.39	$117.85	$117.89	$117.89	607,517
2021-01-27	$117.76	$118.96	$116.90	$117.85	$117.85	616,389
2021-01-26	$118.70	$119.95	$117.86	$119.26	$119.26	416,022
2021-01-25	$119.10	$119.95	$117.92	$118.56	$118.56	429,737
2021-01-22	$118.90	$120.10	$118.85	$119.59	$119.59	345,269
2021-01-21	$120.25	$120.47	$119.05	$119.32	$119.32	366,574
2021-01-20	$118.10	$120.70	$117.59	$120.32	$120.32	571,426
2021-01-19	$119.69	$119.91	$118.03	$118.10	$118.10	514,413
2021-01-15	$119.19	$119.84	$117.65	$118.75	$118.75	693,335
2021-01-14	$121.41	$121.41	$119.49	$119.64	$119.64	546,470
2021-01-13	$123.82	$124.48	$120.73	$120.76	$120.76	774,999
2021-01-12	$123.50	$125.28	$123.03	$123.80	$123.80	669,010
2021-01-11	$123.28	$124.54	$121.89	$123.12	$123.12	507,948
2021-01-08	$122.37	$124.67	$122.08	$123.89	$123.89	551,185
2021-01-07	$121.29	$122.87	$120.48	$122.21	$122.21	857,641
2021-01-06	$116.09	$121.15	$116.00	$120.55	$120.55	956,631
2021-01-05	$114.63	$117.39	$114.00	$116.55	$116.55	660,472
2021-01-04	$117.56	$118.68	$114.35	$116.50	$116.50	784,855
2020-12-31	$115.07	$117.59	$115.00	$117.40	$117.40	324,056
2020-12-30	$116.30	$117.65	$115.40	$115.50	$115.50	386,524
2020-12-29	$116.03	$116.51	$115.46	$116.00	$116.00	549,298
2020-12-28	$116.00	$116.18	$115.03	$115.45	$115.45	397,254
2020-12-24	$114.99	$115.68	$114.62	$115.13	$115.13	161,890
2020-12-23	$115.86	$115.94	$114.85	$115.00	$115.00	522,041
2020-12-22	$116.00	$116.40	$114.95	$115.18	$115.18	597,301
2020-12-21	$113.50	$115.77	$112.69	$115.75	$115.75	758,918
2020-12-18	$115.54	$115.73	$114.53	$115.36	$115.36	2,538,075
2020-12-17	$113.20	$115.74	$113.20	$115.73	$115.73	625,451
2020-12-16	$112.94	$114.15	$111.91	$113.04	$113.04	639,451
2020-12-15	$109.81	$113.04	$109.67	$112.39	$112.39	592,569
2020-12-14	$109.41	$111.56	$108.98	$109.19	$109.19	872,809
2020-12-11	$111.68	$112.08	$108.18	$108.32	$108.32	645,652
2020-12-10	$110.51	$112.37	$110.39	$111.91	$111.91	506,547
2020-12-09	$110.72	$111.94	$110.34	$111.30	$111.30	569,452
2020-12-08	$108.05	$110.67	$108.05	$110.38	$110.38	516,825
2020-12-07	$109.34	$109.55	$107.67	$108.46	$108.46	770,749
2020-12-04	$106.12	$109.30	$106.00	$109.30	$109.30	601,957
2020-12-03	$108.05	$108.05	$104.51	$105.42	$105.42	1,403,574
2020-12-02	$108.81	$109.65	$108.07	$108.36	$108.36	772,399
2020-12-01	$110.70	$111.06	$108.49	$108.59	$108.59	583,399
2020-11-30	$109.58	$110.51	$109.50	$109.85	$109.85	1,188,512
2020-11-27	$110.04	$111.47	$109.76	$109.88	$109.88	263,464
2020-11-25	$109.61	$110.32	$108.71	$109.60	$109.60	766,196
2020-11-24	$110.57	$110.65	$108.70	$109.67	$109.67	861,721
2020-11-23	$109.79	$110.49	$108.92	$110.02	$110.02	976,690
2020-11-20	$107.88	$110.49	$107.88	$109.85	$109.85	717,699
2020-11-19	$108.39	$108.94	$106.00	$107.63	$107.63	1,189,844
2020-11-18	$113.67	$113.96	$108.27	$108.32	$108.32	1,161,427
2020-11-17	$111.84	$114.13	$110.43	$113.39	$113.39	872,712
2020-11-16	$111.63	$113.39	$110.40	$113.14	$113.14	887,449
2020-11-13	$107.48	$110.98	$107.26	$110.55	$110.55	771,983
2020-11-12	$105.71	$109.90	$105.53	$107.18	$107.18	1,062,903
2020-11-11	$107.25	$108.06	$106.16	$106.32	$106.32	959,040
2020-11-10	$102.00	$108.10	$101.50	$107.17	$107.17	1,019,374
2020-11-09	$101.22	$104.00	$100.61	$102.33	$102.33	1,235,212
2020-11-06	$97.99	$99.45	$97.50	$98.62	$98.62	517,069
2020-11-05	$98.53	$99.86	$97.50	$98.15	$98.15	909,370
2020-11-04	$95.65	$97.90	$95.27	$96.04	$96.04	1,013,748
2020-11-03	$90.04	$93.83	$90.04	$92.95	$92.95	1,042,850
2020-11-02	$87.46	$90.16	$87.15	$89.07	$89.07	1,056,844
2020-10-30	$85.80	$88.40	$85.00	$86.25	$86.25	1,085,202
2020-10-29	$85.97	$86.45	$84.14	$85.77	$85.77	1,099,370
2020-10-28	$87.93	$88.67	$86.14	$86.27	$86.27	889,371
2020-10-27	$90.10	$90.30	$89.03	$89.15	$89.15	502,042
2020-10-26	$90.20	$90.82	$89.22	$89.71	$89.71	665,183
2020-10-23	$90.76	$91.62	$90.37	$91.05	$91.05	532,264
2020-10-22	$90.10	$91.29	$89.65	$90.68	$90.68	510,631
2020-10-21	$89.62	$90.51	$89.03	$89.61	$89.61	639,713
2020-10-20	$89.87	$90.68	$89.42	$89.70	$89.70	617,125
2020-10-19	$90.80	$91.61	$89.19	$89.56	$89.56	703,810
2020-10-16	$89.19	$91.70	$89.19	$90.78	$90.78	1,219,862
2020-10-15	$87.74	$89.15	$87.28	$88.91	$88.91	509,069
2020-10-14	$88.54	$90.47	$88.44	$88.87	$88.87	528,359
2020-10-13	$88.16	$89.23	$87.45	$88.35	$88.35	420,744
2020-10-12	$87.89	$89.50	$87.89	$88.91	$88.91	723,186
2020-10-09	$89.46	$89.74	$86.56	$87.86	$87.86	932,832
2020-10-08	$87.65	$88.84	$87.48	$88.60	$88.60	721,493
2020-10-07	$85.55	$87.90	$85.55	$87.19	$87.19	905,628
2020-10-06	$86.71	$87.11	$84.81	$85.31	$85.31	1,216,130
2020-10-05	$84.67	$87.23	$84.67	$86.63	$86.63	1,024,785
2020-10-02	$81.66	$84.90	$81.02	$84.29	$84.29	1,125,519
2020-10-01	$86.48	$86.87	$80.85	$82.82	$82.82	2,617,674
2020-09-30	$83.82	$86.61	$83.76	$85.65	$85.65	1,151,531
2020-09-29	$84.63	$85.16	$83.38	$84.14	$84.14	855,220
2020-09-28	$84.41	$85.86	$84.06	$84.50	$84.50	901,804
2020-09-25	$82.62	$84.21	$82.06	$83.90	$83.90	1,903,355
2020-09-24	$81.91	$82.56	$81.03	$81.56	$81.56	1,192,754
2020-09-23	$84.66	$84.67	$81.74	$82.41	$82.41	1,234,430
2020-09-22	$84.54	$85.23	$82.58	$84.64	$84.64	1,592,257
2020-09-21	$86.31	$86.46	$82.52	$85.12	$85.12	1,400,016
2020-09-18	$90.40	$90.40	$86.54	$87.32	$87.32	2,445,033
2020-09-17	$91.83	$91.99	$88.95	$90.14	$90.14	1,295,175
2020-09-16	$90.97	$92.67	$90.27	$91.84	$91.84	1,129,619
2020-09-15	$88.35	$90.81	$88.35	$89.84	$89.84	2,145,437
2020-09-14	$88.12	$88.53	$87.14	$87.79	$87.79	2,959,253
2020-09-11	$88.00	$88.39	$87.20	$88.05	$88.05	1,659,103
2020-09-10	$88.21	$89.12	$87.48	$87.59	$87.59	1,054,509
2020-09-09	$85.50	$88.42	$85.33	$87.97	$87.97	1,030,826
2020-09-08	$86.84	$86.84	$84.89	$85.00	$85.00	2,312,563
2020-09-04	$87.63	$87.84	$86.01	$87.06	$87.06	1,920,663
2020-09-03	$89.30	$90.60	$87.00	$87.49	$87.49	898,477
2020-09-02	$87.33	$89.75	$87.05	$89.44	$89.44	1,221,640
2020-09-01	$87.10	$88.18	$86.74	$87.34	$87.34	1,061,467
2020-08-31	$86.22	$88.40	$86.22	$86.76	$86.76	1,351,365
2020-08-28	$86.67	$87.48	$86.49	$86.94	$86.94	916,367
2020-08-27	$87.72	$87.73	$86.63	$86.95	$86.95	1,124,129
2020-08-26	$87.15	$87.60	$86.42	$87.52	$87.52	562,712
2020-08-25	$87.80	$88.34	$87.05	$87.71	$87.71	578,059
2020-08-24	$87.02	$87.97	$86.88	$87.57	$87.57	749,434
2020-08-21	$86.87	$87.00	$86.01	$86.80	$86.80	815,206
2020-08-20	$86.18	$88.37	$86.10	$86.72	$86.72	1,163,708
2020-08-19	$86.85	$87.17	$85.90	$86.21	$86.21	661,311
2020-08-18	$86.16	$86.94	$85.23	$86.54	$86.54	1,005,373
2020-08-17	$85.92	$87.17	$85.48	$86.26	$86.26	1,267,308
2020-08-14	$81.41	$82.78	$81.21	$82.17	$82.17	399,307
2020-08-13	$82.01	$82.41	$81.25	$81.67	$81.67	501,258
2020-08-12	$82.35	$82.83	$81.81	$82.46	$82.46	781,736
2020-08-11	$83.37	$83.98	$81.39	$81.73	$81.73	1,318,032
2020-08-10	$82.16	$83.32	$81.97	$82.60	$82.60	765,062
2020-08-07	$82.38	$83.71	$81.48	$82.37	$82.37	773,439
2020-08-06	$82.56	$83.65	$81.54	$82.29	$82.29	904,017
2020-08-05	$83.52	$84.37	$82.32	$82.92	$82.92	1,135,777
2020-08-04	$86.63	$86.86	$83.51	$83.57	$83.57	1,212,062
2020-08-03	$87.63	$88.75	$86.45	$87.21	$87.21	909,526
2020-07-31	$91.60	$92.16	$85.71	$87.39	$87.39	1,830,827
2020-07-30	$90.13	$91.61	$88.27	$91.12	$91.12	1,369,260
2020-07-29	$88.05	$91.69	$87.91	$91.30	$91.30	896,714
2020-07-28	$87.79	$88.76	$87.69	$87.99	$87.99	474,952
2020-07-27	$86.89	$88.72	$86.30	$88.49	$88.49	354,617
2020-07-24	$87.78	$88.23	$86.67	$87.33	$87.33	446,201
2020-07-23	$87.23	$87.91	$86.81	$87.68	$87.68	513,518
2020-07-22	$85.89	$87.16	$85.43	$87.12	$87.12	577,561
2020-07-21	$85.16	$86.51	$85.16	$86.00	$86.00	646,977
2020-07-20	$84.76	$85.75	$84.44	$85.51	$85.51	696,233
2020-07-17	$85.38	$86.36	$85.02	$85.11	$85.11	736,100
2020-07-16	$84.60	$85.46	$84.04	$84.81	$84.81	576,900
2020-07-15	$82.97	$84.72	$82.48	$84.54	$84.54	863,400
2020-07-14	$79.56	$82.11	$79.22	$81.95	$81.95	800,900
2020-07-13	$81.45	$82.17	$79.46	$79.57	$79.57	1,129,300
2020-07-10	$80.34	$81.30	$79.20	$81.19	$81.19	580,700
2020-07-09	$82.04	$82.43	$78.65	$79.74	$79.74	983,100
2020-07-08	$82.10	$82.25	$80.06	$81.91	$81.91	886,300
2020-07-07	$80.61	$82.96	$80.51	$81.99	$81.99	1,053,000
2020-07-06	$81.87	$82.65	$80.55	$81.22	$81.22	1,144,000
2020-07-02	$81.50	$82.68	$80.79	$81.05	$81.05	880,500
2020-07-01	$79.30	$81.01	$79.30	$80.64	$80.64	886,100
2020-06-30	$77.50	$79.60	$77.00	$79.14	$79.14	757,400
2020-06-29	$76.33	$77.49	$75.84	$77.21	$77.21	583,100
2020-06-26	$77.24	$77.93	$75.30	$75.56	$75.56	1,847,119
2020-06-25	$76.84	$77.72	$76.30	$77.50	$77.50	727,515
2020-06-24	$78.43	$79.04	$76.97	$77.18	$77.18	1,199,681
2020-06-23	$79.81	$80.09	$78.37	$79.20	$79.20	902,017
2020-06-22	$79.48	$79.48	$77.07	$78.95	$78.95	802,926
2020-06-19	$79.38	$80.45	$78.64	$79.55	$79.55	2,085,489
2020-06-18	$77.60	$78.22	$77.30	$78.13	$78.13	962,552
2020-06-17	$79.15	$79.86	$77.92	$78.24	$78.24	1,082,845
2020-06-16	$80.41	$80.84	$78.33	$78.97	$78.97	870,637
2020-06-15	$76.65	$78.93	$76.27	$78.53	$78.53	887,716
2020-06-12	$81.75	$81.83	$76.94	$78.25	$78.25	1,306,181
2020-06-11	$81.02	$82.17	$79.25	$79.95	$79.95	1,364,166
2020-06-10	$84.50	$84.92	$80.92	$82.90	$82.90	1,200,899
2020-06-09	$86.63	$86.63	$83.39	$84.50	$84.50	1,226,243
2020-06-08	$87.90	$89.39	$85.03	$87.00	$87.00	2,208,392
2020-06-05	$82.80	$88.70	$82.80	$88.28	$88.28	2,848,951
2020-06-04	$78.96	$82.41	$78.96	$82.39	$82.39	1,958,666
2020-06-03	$80.76	$81.52	$79.32	$79.72	$79.72	979,223
2020-06-02	$80.31	$80.86	$79.06	$80.86	$80.86	816,634
2020-06-01	$80.86	$81.55	$78.87	$80.34	$80.34	804,449
2020-05-29	$79.95	$81.13	$78.36	$80.96	$80.96	2,024,659
2020-05-28	$79.50	$80.82	$79.18	$79.47	$79.47	1,080,121
2020-05-27	$78.22	$78.95	$76.13	$78.71	$78.71	1,445,512
2020-05-26	$78.16	$79.78	$77.75	$78.02	$78.02	1,098,398
2020-05-22	$78.90	$79.07	$76.52	$76.81	$76.81	917,260
2020-05-21	$79.84	$79.99	$78.23	$78.73	$78.73	891,339
2020-05-20	$80.73	$82.11	$79.61	$79.97	$79.97	727,459
2020-05-19	$80.19	$80.71	$78.86	$80.21	$80.21	1,019,587
2020-05-18	$81.03	$82.79	$80.50	$80.71	$80.71	876,941
2020-05-15	$77.75	$79.46	$77.25	$79.25	$79.25	694,495
2020-05-14	$78.35	$78.35	$76.32	$78.14	$78.14	1,093,009
2020-05-13	$79.06	$79.90	$77.69	$78.99	$78.99	1,140,456
2020-05-12	$81.56	$81.69	$78.86	$78.91	$78.91	863,723
2020-05-11	$80.76	$82.28	$80.76	$81.13	$81.13	851,697
2020-05-08	$81.04	$81.38	$79.96	$80.76	$80.76	1,247,991
2020-05-07	$82.73	$83.35	$79.61	$80.16	$80.16	1,800,394
2020-05-06	$81.68	$85.32	$80.81	$82.35	$82.35	2,101,752
2020-05-05	$76.25	$79.57	$76.14	$78.87	$78.87	1,334,738
2020-05-04	$75.80	$76.67	$74.70	$75.12	$75.12	825,995
2020-05-01	$77.89	$78.75	$75.94	$76.51	$76.51	989,161
2020-04-30	$80.59	$81.59	$78.80	$79.01	$79.01	1,464,900
2020-04-29	$79.31	$82.88	$79.07	$81.59	$81.59	1,287,418
2020-04-28	$80.00	$81.23	$77.91	$78.61	$78.61	1,189,313
2020-04-27	$74.74	$79.10	$74.46	$78.95	$78.95	1,163,248
2020-04-24	$73.68	$74.25	$71.70	$74.00	$74.00	958,832
2020-04-23	$72.57	$74.69	$72.45	$73.35	$73.35	772,185
2020-04-22	$74.01	$74.98	$72.34	$72.41	$72.41	770,550
2020-04-21	$76.77	$76.93	$72.01	$72.53	$72.53	1,109,902
2020-04-20	$77.34	$78.03	$76.51	$77.52	$77.52	1,360,977
2020-04-17	$78.00	$78.59	$75.60	$78.16	$78.16	1,119,940
2020-04-16	$76.54	$78.44	$75.26	$76.65	$76.65	1,231,179
2020-04-15	$76.14	$76.35	$74.18	$76.26	$76.26	1,213,254
2020-04-14	$75.18	$77.40	$74.85	$76.82	$76.82	1,379,475
2020-04-13	$74.40	$75.25	$71.88	$73.59	$73.59	1,144,096
2020-04-09	$76.83	$78.29	$74.40	$74.82	$74.82	1,313,321
2020-04-08	$72.82	$78.65	$72.34	$76.96	$76.96	1,618,807
2020-04-07	$72.36	$74.65	$71.03	$71.99	$71.99	1,700,690
2020-04-06	$67.26	$71.58	$67.14	$71.01	$71.01	1,709,610
2020-04-03	$69.36	$69.98	$64.51	$65.52	$65.52	2,429,002
2020-04-02	$71.79	$74.17	$68.76	$70.30	$70.30	1,896,827
2020-04-01	$73.64	$76.83	$70.71	$72.60	$72.60	1,430,442
2020-03-31	$76.57	$77.76	$75.33	$76.06	$76.06	1,699,941
2020-03-30	$74.19	$76.88	$73.68	$76.41	$76.41	1,235,240
2020-03-27	$72.02	$74.36	$70.52	$73.09	$73.09	921,045
2020-03-26	$70.95	$74.76	$70.46	$73.74	$73.74	1,380,273
2020-03-25	$68.04	$74.50	$67.07	$70.20	$70.20	1,620,599
2020-03-24	$68.22	$70.95	$66.66	$68.65	$68.65	2,066,203
2020-03-23	$64.71	$66.48	$62.20	$65.74	$65.74	1,743,848
2020-03-20	$71.25	$71.25	$64.16	$64.99	$64.99	3,321,796
2020-03-19	$74.33	$76.09	$69.61	$71.34	$71.34	2,250,820
2020-03-18	$70.62	$75.79	$68.62	$75.25	$75.25	2,513,581
2020-03-17	$73.30	$80.72	$73.27	$75.13	$75.13	3,082,590
2020-03-16	$68.00	$76.00	$67.01	$71.74	$71.74	2,446,480
2020-03-13	$71.39	$76.21	$67.98	$75.95	$75.95	3,427,171
2020-03-12	$70.06	$72.81	$67.80	$68.25	$68.25	3,071,485
2020-03-11	$75.90	$77.21	$73.24	$74.87	$74.87	2,685,839
2020-03-10	$79.29	$79.69	$74.55	$77.72	$77.72	2,069,414
2020-03-09	$76.04	$79.28	$75.30	$77.20	$77.20	2,564,748
2020-03-06	$78.77	$82.87	$78.26	$81.84	$81.84	1,951,977
2020-03-05	$80.56	$82.93	$80.08	$81.11	$81.11	1,299,376
2020-03-04	$80.05	$82.89	$79.14	$82.70	$82.70	2,078,908
2020-03-03	$82.08	$83.79	$77.23	$77.56	$77.56	2,513,074
2020-03-02	$77.76	$82.26	$77.76	$82.23	$82.23	1,701,395
2020-02-28	$76.99	$77.91	$75.18	$77.62	$77.62	2,977,006
2020-02-27	$79.00	$81.08	$77.95	$79.23	$79.23	2,632,973
2020-02-26	$81.60	$82.52	$80.53	$81.04	$81.04	1,276,259
2020-02-25	$83.16	$83.68	$80.18	$81.05	$81.05	2,455,121
2020-02-24	$82.71	$83.29	$81.71	$82.86	$82.86	1,393,647
2020-02-21	$84.23	$84.46	$83.47	$84.09	$84.09	755,418
2020-02-20	$85.03	$85.47	$83.99	$84.65	$84.65	859,196
2020-02-19	$85.50	$85.76	$84.96	$85.49	$85.49	777,787
2020-02-18	$85.70	$86.42	$85.08	$85.40	$85.40	1,146,842
2020-02-14	$86.41	$86.41	$84.78	$85.98	$85.98	863,802
2020-02-13	$86.65	$87.24	$86.00	$86.24	$86.24	1,025,212
2020-02-12	$89.65	$90.15	$86.77	$87.00	$87.00	2,202,969
2020-02-11	$84.00	$89.65	$83.69	$88.50	$88.50	3,517,361
2020-02-10	$81.36	$82.77	$80.87	$82.75	$82.75	1,412,987
2020-02-07	$82.86	$83.08	$81.24	$81.34	$81.34	1,194,923
2020-02-06	$82.53	$83.38	$81.50	$83.07	$83.07	1,135,762
2020-02-05	$80.72	$82.63	$80.72	$82.17	$82.17	836,612
2020-02-04	$80.24	$81.16	$80.12	$80.67	$80.67	701,783
2020-02-03	$80.00	$80.30	$79.16	$79.22	$79.22	708,918
2020-01-31	$82.15	$82.59	$79.41	$79.87	$79.87	1,723,517
2020-01-30	$82.47	$82.72	$80.97	$82.66	$82.66	1,006,752
2020-01-29	$82.85	$83.70	$82.23	$83.08	$83.08	1,009,509
2020-01-28	$82.40	$83.13	$82.22	$82.90	$82.90	546,907
2020-01-27	$82.10	$82.69	$81.59	$82.03	$82.03	1,086,671
2020-01-24	$82.11	$85.59	$82.01	$83.19	$83.19	2,203,909
2020-01-23	$80.24	$80.53	$79.15	$80.50	$80.50	970,205
2020-01-22	$79.95	$80.67	$79.53	$80.55	$80.55	860,233
2020-01-21	$79.47	$80.08	$79.03	$79.90	$79.90	1,028,188
2020-01-17	$79.13	$79.50	$78.96	$79.47	$79.47	815,553
2020-01-16	$78.39	$79.03	$78.12	$78.99	$78.99	588,929
2020-01-15	$77.59	$78.43	$77.59	$78.05	$78.05	669,232
2020-01-14	$77.11	$77.93	$76.92	$77.75	$77.75	823,275
2020-01-13	$76.10	$76.98	$75.90	$76.92	$76.92	921,172
2020-01-10	$75.86	$75.99	$75.39	$75.95	$75.95	852,446
2020-01-09	$75.64	$75.93	$75.16	$75.58	$75.58	1,404,355
2020-01-08	$75.08	$75.58	$74.65	$75.53	$75.53	1,217,893
2020-01-07	$75.18	$75.40	$74.50	$75.11	$75.11	1,177,945
2020-01-06	$74.84	$75.61	$74.83	$75.55	$75.55	1,667,659
2020-01-03	$74.16	$75.33	$74.13	$75.08	$75.08	937,725
2020-01-02	$75.26	$75.40	$74.61	$75.25	$75.25	1,310,558
2019-12-31	$73.91	$75.13	$73.79	$75.03	$75.03	1,177,203
2019-12-30	$74.74	$74.85	$73.96	$74.08	$74.08	684,858
2019-12-27	$74.87	$74.97	$74.59	$74.75	$74.75	689,960
2019-12-26	$75.03	$75.15	$74.66	$74.77	$74.77	476,988
2019-12-24	$74.37	$75.30	$74.17	$75.02	$75.02	595,254
2019-12-23	$73.70	$74.66	$73.38	$74.23	$74.23	955,074
2019-12-20	$73.85	$74.24	$72.88	$73.70	$73.70	4,078,504
2019-12-19	$73.59	$74.26	$73.42	$73.75	$73.75	2,012,774
2019-12-18	$71.90	$73.48	$71.63	$73.45	$73.45	1,749,646
2019-12-17	$72.40	$72.99	$71.56	$71.58	$71.58	1,685,984
2019-12-16	$73.36	$73.36	$72.10	$72.48	$72.48	2,052,116
2019-12-13	$73.58	$73.91	$72.51	$72.71	$72.71	1,214,909
2019-12-12	$72.63	$73.65	$72.40	$73.24	$73.24	1,036,497
2019-12-11	$72.22	$72.94	$72.13	$72.63	$72.63	733,609
2019-12-10	$71.88	$72.67	$71.69	$72.31	$72.31	1,090,028
2019-12-09	$72.56	$72.82	$71.89	$72.11	$72.11	1,264,422
2019-12-06	$72.76	$73.44	$72.48	$72.70	$72.70	1,821,749
2019-12-05	$72.65	$72.98	$71.97	$72.51	$72.51	1,321,707
2019-12-04	$72.37	$73.28	$72.17	$72.56	$72.56	1,371,793
2019-12-03	$71.21	$72.54	$70.66	$72.29	$72.29	1,601,774
2019-12-02	$71.78	$72.19	$71.43	$71.93	$71.93	1,275,947
2019-11-29	$72.56	$72.60	$71.62	$71.77	$71.77	605,554
2019-11-27	$72.59	$73.43	$72.42	$72.69	$72.69	745,001
2019-11-26	$73.48	$73.50	$72.47	$72.58	$72.58	1,653,666
2019-11-25	$72.40	$73.41	$72.20	$73.39	$73.39	1,687,674
2019-11-22	$71.67	$72.73	$71.67	$72.48	$72.48	1,107,556
2019-11-21	$72.40	$72.80	$71.70	$72.09	$72.09	1,853,769
2019-11-20	$72.41	$72.83	$72.09	$72.50	$72.50	1,498,003
2019-11-19	$71.63	$72.83	$71.33	$72.41	$72.41	2,250,798
2019-11-18	$70.85	$71.61	$70.83	$71.04	$71.04	1,576,420
2019-11-15	$69.13	$70.96	$69.04	$70.83	$70.83	2,878,021
2019-11-14	$69.28	$70.00	$68.86	$68.93	$68.93	1,538,405
2019-11-13	$69.68	$70.10	$69.14	$69.30	$69.30	1,473,912
2019-11-12	$69.16	$70.03	$68.43	$69.93	$69.93	1,282,149
2019-11-11	$69.27	$70.02	$69.20	$69.43	$69.43	1,348,700
2019-11-08	$69.15	$70.09	$68.95	$69.85	$69.85	2,488,602
2019-11-07	$70.00	$70.00	$68.72	$69.19	$69.19	2,701,708
2019-11-06	$67.62	$70.51	$66.56	$70.51	$70.51	6,007,468
2019-11-05	$61.98	$62.99	$61.59	$62.44	$62.44	1,735,403
2019-11-04	$60.17	$61.53	$60.03	$61.48	$61.48	1,556,265
2019-11-01	$58.89	$60.27	$58.78	$59.54	$59.54	1,289,342
2019-10-31	$58.94	$59.03	$58.15	$58.60	$58.60	814,802
2019-10-30	$58.94	$59.30	$58.56	$58.97	$58.97	987,882
2019-10-29	$58.12	$59.24	$57.93	$58.95	$58.95	1,367,337
2019-10-28	$57.94	$58.74	$57.75	$57.84	$57.84	1,295,978
2019-10-25	$57.66	$58.53	$56.99	$57.83	$57.83	1,458,527
2019-10-24	$59.05	$59.39	$57.74	$58.05	$58.05	889,749
2019-10-23	$59.40	$59.71	$58.96	$59.12	$59.12	857,595
2019-10-22	$58.42	$59.71	$58.40	$59.21	$59.21	1,187,690
2019-10-21	$58.72	$59.51	$58.42	$58.66	$58.66	1,380,044
2019-10-18	$57.73	$58.78	$57.73	$58.69	$58.69	1,522,915
2019-10-17	$56.99	$58.25	$56.98	$57.85	$57.85	869,276
2019-10-16	$56.71	$57.61	$56.39	$57.01	$57.01	858,652
2019-10-15	$56.00	$56.80	$55.94	$56.72	$56.72	1,370,192
2019-10-14	$56.24	$56.40	$55.60	$55.67	$55.67	1,043,336
2019-10-11	$56.75	$57.45	$56.38	$56.44	$56.44	1,450,272
2019-10-10	$55.28	$56.24	$54.98	$55.82	$55.82	1,502,229
2019-10-09	$54.69	$55.44	$54.46	$55.21	$55.21	1,557,018
2019-10-08	$55.49	$55.51	$54.09	$54.20	$54.20	1,864,395
2019-10-07	$55.90	$56.59	$55.62	$55.67	$55.67	1,530,667
2019-10-04	$55.93	$56.28	$55.54	$56.00	$56.00	1,042,267
2019-10-03	$55.41	$56.04	$55.02	$55.87	$55.87	923,660
2019-10-02	$56.18	$56.58	$55.46	$55.60	$55.60	1,573,493
2019-10-01	$57.07	$58.76	$56.59	$56.66	$56.66	1,527,128
2019-09-30	$56.47	$57.47	$56.32	$57.07	$57.07	1,561,897
2019-09-27	$56.35	$57.08	$55.97	$56.32	$56.32	1,506,549
2019-09-26	$57.78	$57.78	$55.40	$56.00	$56.00	2,013,684
2019-09-25	$57.27	$58.21	$57.27	$57.78	$57.78	1,673,451
2019-09-24	$59.30	$59.41	$57.20	$57.37	$57.37	2,345,119
2019-09-23	$59.97	$60.26	$59.33	$59.35	$59.35	1,651,884
2019-09-20	$59.91	$60.89	$59.75	$60.04	$60.04	3,969,920
2019-09-19	$61.40	$61.92	$58.97	$59.75	$59.75	5,053,191
2019-09-18	$61.44	$61.97	$60.97	$61.30	$61.30	1,453,788
2019-09-17	$63.20	$63.26	$61.39	$61.65	$61.65	1,780,694
2019-09-16	$61.65	$63.50	$61.45	$63.28	$63.28	2,963,543
2019-09-13	$60.83	$62.33	$60.72	$61.86	$61.86	3,611,025
2019-09-12	$60.00	$60.92	$58.72	$60.30	$60.30	2,875,598
2019-09-11	$60.48	$60.77	$59.17	$59.81	$59.81	2,025,456
2019-09-10	$60.78	$61.67	$60.33	$61.66	$61.66	2,613,562
2019-09-09	$59.52	$61.36	$59.03	$61.17	$61.17	3,287,015
2019-09-06	$57.94	$59.59	$57.59	$59.37	$59.37	2,169,023
2019-09-05	$59.66	$59.72	$57.89	$57.98	$57.98	2,059,728
2019-09-04	$59.50	$60.38	$59.02	$59.15	$59.15	2,933,179
2019-09-03	$56.37	$58.61	$56.04	$58.54	$58.54	4,169,303
2019-08-30	$55.75	$56.55	$55.58	$56.37	$56.37	4,940,013
2019-08-29	$54.87	$55.77	$54.87	$55.51	$55.51	2,022,399
2019-08-28	$53.67	$54.61	$53.51	$54.47	$54.47	2,317,196
2019-08-27	$55.30	$55.60	$53.76	$53.78	$53.78	2,975,598
2019-08-26	$55.02	$55.25	$54.21	$55.05	$55.05	2,799,208
2019-08-23	$55.52	$56.12	$54.45	$54.70	$54.70	3,886,492
2019-08-22	$56.76	$56.99	$55.76	$55.96	$55.96	4,685,546
2019-08-21	$56.46	$57.01	$56.02	$56.58	$56.58	3,069,459
2019-08-20	$57.16	$57.16	$55.77	$55.91	$55.91	3,900,145
2019-08-19	$57.10	$57.64	$56.51	$56.97	$56.97	8,259,908
2019-08-16	$58.00	$58.36	$57.51	$57.82	$57.82	8,253,741
2019-08-15	$58.28	$58.83	$57.85	$58.36	$58.36	6,606,975
2019-08-14	$58.80	$59.26	$58.00	$58.17	$58.17	7,590,429
2019-08-13	$58.80	$60.00	$58.70	$59.39	$59.39	5,004,311
2019-08-12	$59.47	$59.93	$58.77	$59.02	$59.02	7,431,314
2019-08-09	$59.80	$60.14	$59.41	$59.69	$59.69	2,308,031
2019-08-08	$60.00	$60.30	$59.49	$59.79	$59.79	2,923,996
2019-08-07	$58.15	$59.79	$58.03	$59.75	$59.75	4,517,235
2019-08-06	$59.10	$59.50	$57.84	$58.96	$58.96	2,979,869
2019-08-05	$59.10	$59.90	$57.90	$58.63	$58.63	3,716,957
2019-08-02	$60.43	$61.20	$59.86	$60.10	$60.10	5,380,045
2019-08-01	$59.85	$60.60	$59.07	$59.34	$59.34	4,593,369
2019-07-31	$60.26	$60.44	$59.52	$59.85	$59.85	2,704,491
2019-07-30	$59.24	$60.51	$58.85	$60.10	$60.10	2,827,052
2019-07-29	$59.40	$60.00	$59.26	$59.66	$59.66	3,052,694
2019-07-26	$58.59	$59.72	$58.47	$59.40	$59.40	2,103,079
2019-07-25	$59.16	$59.49	$58.73	$58.93	$58.93	2,791,930
2019-07-24	$59.19	$59.91	$58.85	$59.56	$59.56	2,732,022
2019-07-23	$59.09	$59.43	$58.50	$59.30	$59.30	4,015,406
2019-07-22	$59.31	$59.89	$58.40	$58.80	$58.80	5,914,659
2019-07-19	$56.70	$56.75	$55.98	$56.05	$56.05	1,104,726
2019-07-18	$56.46	$57.17	$56.21	$56.74	$56.74	1,530,430
2019-07-17	$55.90	$57.39	$55.55	$56.65	$56.65	1,280,047
2019-07-16	$56.95	$58.44	$56.93	$57.70	$57.70	1,625,444
2019-07-15	$56.90	$57.52	$56.14	$56.95	$56.95	2,009,312
2019-07-12	$56.41	$57.32	$56.02	$56.90	$56.90	2,171,217
2019-07-11	$55.69	$56.70	$55.25	$56.41	$56.41	2,915,693
2019-07-10	$52.74	$55.19	$52.29	$54.65	$54.65	3,384,217
2019-07-09	$52.56	$52.85	$50.68	$52.55	$52.55	6,672,049
2019-07-08	$57.82	$58.08	$55.45	$55.51	$55.51	2,289,399
2019-07-05	$57.16	$58.43	$56.88	$58.27	$58.27	1,103,038
2019-07-03	$57.14	$57.65	$56.74	$57.40	$57.40	965,008
2019-07-02	$56.00	$57.12	$55.81	$56.74	$56.74	1,501,362
2019-07-01	$56.94	$57.44	$55.99	$56.09	$56.09	2,059,802
2019-06-28	$55.44	$56.39	$55.06	$56.26	$56.26	2,588,448
2019-06-27	$55.07	$56.01	$55.00	$55.41	$55.41	2,192,711
2019-06-26	$54.38	$55.04	$53.80	$54.84	$54.84	2,214,233
2019-06-25	$53.39	$54.52	$52.84	$54.27	$54.27	2,208,860
2019-06-24	$52.98	$53.54	$52.82	$53.41	$53.41	2,357,719
2019-06-21	$52.58	$53.55	$52.32	$53.09	$53.09	3,248,937
2019-06-20	$51.90	$53.02	$51.63	$52.41	$52.41	2,970,857
2019-06-19	$50.27	$53.26	$50.01	$51.27	$51.27	2,787,585
2019-06-18	$49.68	$50.21	$49.13	$49.74	$49.74	911,392
2019-06-17	$49.04	$49.43	$48.50	$49.25	$49.25	774,401
2019-06-14	$49.04	$49.23	$48.49	$48.88	$48.88	772,725
2019-06-13	$48.15	$49.06	$48.00	$49.03	$49.03	1,548,207
2019-06-12	$48.13	$48.21	$47.22	$48.08	$48.08	1,429,177
2019-06-11	$48.20	$48.46	$47.58	$48.23	$48.23	1,116,219
2019-06-10	$47.81	$48.39	$47.64	$47.99	$47.99	738,518
2019-06-07	$46.75	$48.29	$46.75	$47.69	$47.69	1,650,906
2019-06-06	$46.55	$47.17	$46.36	$46.56	$46.56	1,202,900
2019-06-05	$47.49	$47.49	$45.74	$46.62	$46.62	1,653,944
2019-06-04	$45.66	$47.08	$45.65	$47.00	$47.00	2,354,208
2019-06-03	$43.49	$45.66	$43.49	$45.30	$45.30	2,411,986
2019-05-31	$44.24	$44.24	$43.40	$43.42	$43.42	1,680,275
2019-05-30	$44.50	$44.87	$44.28	$44.64	$44.64	1,604,770
2019-05-29	$46.51	$46.75	$44.18	$44.39	$44.39	2,938,602
2019-05-28	$47.75	$47.75	$46.90	$46.92	$46.92	1,494,432
2019-05-24	$48.24	$48.36	$47.50	$47.56	$47.56	1,221,036
2019-05-23	$48.72	$48.98	$47.61	$48.15	$48.15	1,467,189
2019-05-22	$49.35	$49.53	$48.69	$49.25	$49.25	929,026
2019-05-21	$49.10	$49.71	$48.90	$49.60	$49.60	1,486,843
2019-05-20	$49.10	$49.10	$48.53	$48.87	$48.87	1,546,774
2019-05-17	$49.49	$50.02	$49.22	$49.23	$49.23	1,862,325
2019-05-16	$50.26	$51.15	$49.95	$50.00	$50.00	1,215,370
2019-05-15	$50.71	$50.94	$49.79	$50.22	$50.22	1,599,322
2019-05-14	$51.15	$51.90	$51.07	$51.24	$51.24	1,447,902
2019-05-13	$50.93	$51.34	$50.18	$51.18	$51.18	1,613,879
2019-05-10	$52.29	$52.50	$50.64	$52.11	$52.11	1,352,474
2019-05-09	$51.16	$52.74	$50.93	$52.38	$52.38	1,996,087
2019-05-08	$54.25	$54.25	$51.30	$51.76	$51.76	4,087,975
2019-05-07	$57.09	$57.35	$55.99	$56.60	$56.60	1,462,029
2019-05-06	$55.92	$57.96	$55.67	$57.79	$57.79	2,288,442
2019-05-03	$56.61	$57.25	$56.55	$56.99	$56.99	1,570,208
2019-05-02	$55.60	$56.61	$55.21	$56.51	$56.51	1,131,870
2019-05-01	$55.51	$56.18	$55.24	$55.60	$55.60	964,373
2019-04-30	$56.22	$56.50	$54.47	$55.24	$55.24	897,571
2019-04-29	$55.74	$57.01	$55.36	$56.15	$56.15	1,457,684
2019-04-26	$54.15	$55.71	$53.63	$55.61	$55.61	1,257,924
2019-04-25	$53.79	$54.52	$53.44	$53.89	$53.89	1,909,304
2019-04-24	$53.21	$54.54	$53.05	$54.03	$54.03	1,596,061
2019-04-23	$51.21	$53.39	$51.21	$53.03	$53.03	1,495,041
2019-04-22	$52.24	$52.61	$51.03	$51.10	$51.10	1,507,631
2019-04-18	$51.08	$52.64	$51.06	$52.23	$52.23	1,975,427
2019-04-17	$55.43	$55.43	$50.87	$51.05	$51.05	3,318,416
2019-04-16	$55.60	$56.55	$55.09	$55.32	$55.32	2,574,941
2019-04-15	$54.79	$55.27	$53.99	$55.17	$55.17	652,322
2019-04-12	$54.99	$55.50	$54.39	$54.54	$54.54	898,171
2019-04-11	$55.98	$56.06	$54.43	$54.63	$54.63	1,046,939
2019-04-10	$54.97	$56.01	$54.87	$55.90	$55.90	1,253,445
2019-04-09	$55.00	$55.25	$54.27	$55.11	$55.11	984,157
2019-04-08	$55.82	$55.88	$55.05	$55.24	$55.24	567,194
2019-04-05	$55.14	$56.12	$55.13	$55.95	$55.95	1,790,149
2019-04-04	$55.27	$55.75	$54.97	$55.11	$55.11	736,620
2019-04-03	$54.90	$55.50	$54.84	$55.27	$55.27	1,498,243
2019-04-02	$54.77	$54.98	$54.24	$54.60	$54.60	1,363,705
2019-04-01	$54.64	$55.02	$54.47	$54.92	$54.92	757,579
2019-03-29	$53.93	$54.36	$53.63	$54.29	$54.29	692,245
2019-03-28	$53.65	$53.84	$53.09	$53.52	$53.52	921,254
2019-03-27	$53.03	$53.80	$52.55	$53.48	$53.48	1,551,411
2019-03-26	$53.39	$53.87	$52.66	$53.09	$53.09	1,143,913
2019-03-25	$53.97	$54.00	$52.59	$53.24	$53.24	1,021,757
2019-03-22	$54.74	$55.00	$54.01	$54.05	$54.05	1,275,208
2019-03-21	$53.85	$55.67	$53.78	$55.00	$55.00	2,314,096
2019-03-20	$53.96	$54.56	$52.83	$53.71	$53.71	1,818,451
2019-03-19	$52.51	$54.37	$52.23	$53.91	$53.91	2,257,630
2019-03-18	$53.35	$53.40	$51.88	$52.07	$52.07	4,370,828
2019-03-15	$53.60	$54.04	$53.14	$53.53	$53.53	2,110,871
2019-03-14	$53.61	$54.06	$53.29	$53.58	$53.58	1,998,205
2019-03-13	$51.62	$54.05	$51.62	$53.60	$53.60	3,089,868
2019-03-12	$50.67	$51.44	$50.67	$51.33	$51.33	1,499,851
2019-03-11	$49.96	$50.51	$49.63	$50.47	$50.47	1,408,335
2019-03-08	$50.16	$50.49	$49.48	$49.95	$49.95	2,355,715
2019-03-07	$51.14	$51.24	$50.17	$50.54	$50.54	2,748,541
2019-03-06	$53.23	$53.40	$50.95	$51.04	$51.04	3,483,465
2019-03-05	$55.60	$55.60	$53.05	$53.10	$53.10	3,689,543
2019-03-04	$55.78	$56.71	$54.66	$55.44	$55.44	2,244,548
2019-03-01	$57.26	$58.18	$56.96	$57.05	$57.05	1,479,832
2019-02-28	$56.97	$57.22	$56.47	$56.90	$56.90	1,476,044
2019-02-27	$57.80	$57.88	$56.78	$56.92	$56.92	1,364,393
2019-02-26	$58.14	$58.24	$57.57	$57.99	$57.99	1,015,521
2019-02-25	$58.74	$59.36	$58.11	$58.24	$58.24	1,070,901
2019-02-22	$59.14	$59.49	$57.88	$58.70	$58.70	1,214,469
2019-02-21	$59.14	$59.97	$58.78	$59.21	$59.21	1,192,128
2019-02-20	$59.40	$59.46	$58.90	$59.06	$59.06	1,026,004
2019-02-19	$59.04	$59.68	$58.11	$59.14	$59.14	1,722,104
2019-02-15	$58.45	$59.56	$58.02	$59.10	$59.10	2,465,061
2019-02-14	$57.49	$58.15	$54.81	$58.09	$58.09	3,564,814
2019-02-13	$57.50	$58.17	$57.00	$57.92	$57.92	1,758,966
2019-02-12	$56.56	$57.37	$56.17	$57.36	$57.36	2,571,947
2019-02-11	$56.17	$56.48	$55.83	$55.99	$55.99	1,539,576
2019-02-08	$56.75	$56.75	$55.15	$56.13	$56.13	1,224,865
2019-02-07	$56.09	$57.41	$55.94	$57.03	$57.03	1,774,629
2019-02-06	$56.73	$57.11	$55.88	$56.15	$56.15	1,190,262
2019-02-05	$56.85	$57.90	$56.73	$56.85	$56.85	1,633,003
2019-02-04	$56.30	$56.86	$56.08	$56.60	$56.60	1,121,881
2019-02-01	$56.00	$56.76	$55.44	$56.30	$56.30	2,301,390
2019-01-31	$55.80	$56.65	$55.65	$56.13	$56.13	1,760,807
2019-01-30	$57.00	$57.50	$55.50	$55.84	$55.84	1,640,914
2019-01-29	$56.37	$56.82	$55.77	$56.61	$56.61	1,211,343
2019-01-28	$56.68	$56.86	$55.75	$56.07	$56.07	1,300,547
2019-01-25	$57.11	$57.75	$56.73	$57.09	$57.09	1,633,773
2019-01-24	$56.82	$57.21	$56.33	$56.39	$56.39	2,349,041
2019-01-23	$56.99	$58.00	$56.74	$56.96	$56.96	957,604
2019-01-22	$57.10	$57.10	$56.13	$56.85	$56.85	1,037,760
2019-01-18	$57.29	$57.73	$56.88	$57.37	$57.37	1,300,353
2019-01-17	$56.83	$57.52	$56.46	$56.72	$56.72	943,819
2019-01-16	$56.63	$57.73	$56.63	$57.27	$57.27	1,796,649
2019-01-15	$56.04	$56.93	$55.77	$56.77	$56.77	1,240,711
2019-01-14	$55.60	$56.60	$55.34	$55.96	$55.96	3,050,078
2019-01-11	$54.83	$56.12	$54.59	$56.07	$56.07	1,700,561
2019-01-10	$53.66	$55.32	$53.66	$55.16	$55.16	1,033,097
2019-01-09	$54.36	$54.38	$53.47	$53.92	$53.92	1,151,645
2019-01-08	$55.40	$55.40	$53.00	$54.06	$54.06	1,890,720
2019-01-07	$54.11	$55.09	$53.48	$54.37	$54.37	1,389,671
2019-01-04	$51.82	$54.19	$51.54	$54.00	$54.00	2,491,264
2019-01-03	$51.21	$52.25	$50.63	$50.98	$50.98	1,574,574
2019-01-02	$51.20	$52.07	$50.75	$51.73	$51.73	1,130,095
2018-12-31	$50.53	$51.51	$50.53	$51.46	$51.46	1,029,538
2018-12-28	$51.00	$51.41	$50.16	$50.37	$50.37	1,125,009
2018-12-27	$50.18	$50.76	$48.68	$50.68	$50.68	1,543,029
2018-12-26	$48.82	$50.85	$48.25	$50.82	$50.82	1,164,268
2018-12-24	$49.51	$49.96	$48.66	$48.73	$48.73	676,613
2018-12-21	$51.22	$51.58	$49.61	$49.82	$49.82	3,669,660
2018-12-20	$53.29	$53.30	$50.75	$51.22	$51.22	2,595,473
2018-12-19	$55.27	$56.01	$53.00	$53.38	$53.38	2,556,867
2018-12-18	$56.93	$57.61	$54.91	$55.08	$55.08	1,807,860
2018-12-17	$57.21	$58.16	$56.01	$56.70	$56.70	1,858,055
2018-12-14	$59.58	$59.86	$57.43	$58.02	$58.02	1,862,061
2018-12-13	$58.69	$59.78	$58.67	$59.40	$59.40	1,619,673
2018-12-12	$58.33	$59.62	$58.06	$58.52	$58.52	1,210,151
2018-12-11	$58.57	$59.50	$57.36	$57.57	$57.57	1,191,201
2018-12-10	$58.83	$59.05	$56.89	$58.01	$58.01	1,958,364
2018-12-07	$60.59	$61.09	$58.66	$58.96	$58.96	2,015,784
2018-12-06	$62.83	$63.04	$59.19	$61.82	$61.82	2,916,690
2018-12-04	$66.46	$66.53	$63.92	$64.07	$64.07	2,224,915
2018-12-03	$66.74	$66.74	$65.82	$66.38	$66.38	1,109,513
2018-11-30	$65.50	$66.39	$65.10	$66.06	$66.06	1,703,956
2018-11-29	$65.24	$66.01	$65.00	$65.66	$65.66	1,049,160
2018-11-28	$63.79	$66.00	$63.62	$65.61	$65.61	2,363,999
2018-11-27	$60.83	$63.21	$60.56	$62.68	$62.68	2,527,543
2018-11-26	$59.93	$60.84	$59.12	$60.78	$60.78	1,398,826
2018-11-23	$59.46	$59.84	$58.98	$59.66	$59.66	419,429
2018-11-21	$59.27	$60.19	$59.00	$59.63	$59.63	1,020,891
2018-11-20	$60.00	$60.45	$58.68	$58.69	$58.69	1,511,637
2018-11-19	$62.15	$62.38	$60.38	$60.45	$60.45	1,741,572
2018-11-16	$63.68	$64.54	$61.84	$62.43	$62.43	2,222,035
2018-11-15	$64.03	$64.67	$62.82	$64.64	$64.64	1,509,415
2018-11-14	$64.83	$65.45	$63.64	$64.35	$64.35	1,714,936
2018-11-13	$68.18	$68.22	$64.13	$64.47	$64.47	2,447,796
2018-11-12	$69.70	$69.86	$68.06	$68.20	$68.20	1,704,172
2018-11-09	$69.33	$70.48	$68.45	$69.70	$69.70	2,486,230
2018-11-08	$70.85	$72.27	$68.65	$70.15	$70.15	5,964,077
2018-11-07	$75.04	$79.11	$74.99	$76.08	$76.08	6,253,681
2018-11-06	$68.28	$69.70	$68.03	$69.25	$69.25	1,344,402
2018-11-05	$67.94	$68.87	$67.66	$68.57	$68.57	2,022,624
2018-11-02	$68.87	$69.30	$67.22	$67.66	$67.66	1,670,846
2018-11-01	$67.75	$68.87	$67.50	$68.53	$68.53	1,447,536
2018-10-31	$67.00	$68.11	$66.85	$67.34	$67.34	1,873,168
2018-10-30	$66.34	$66.90	$65.61	$66.76	$66.76	1,325,497
2018-10-29	$66.00	$66.84	$65.41	$66.09	$66.09	1,892,903
2018-10-26	$64.97	$65.95	$63.93	$65.08	$65.08	1,404,223
2018-10-25	$65.39	$66.28	$65.18	$65.34	$65.34	1,883,264
2018-10-24	$67.32	$68.22	$65.17	$65.33	$65.33	2,172,415
2018-10-23	$66.39	$67.97	$65.69	$67.89	$67.89	1,266,473
2018-10-22	$67.56	$68.08	$66.70	$66.99	$66.99	1,370,860
2018-10-19	$69.32	$69.71	$67.40	$67.65	$67.65	1,023,209
2018-10-18	$68.36	$69.71	$67.42	$68.95	$68.95	2,295,655
2018-10-17	$67.77	$68.84	$65.99	$68.36	$68.36	3,569,613
2018-10-16	$70.13	$70.65	$69.56	$70.43	$70.43	1,102,192
2018-10-15	$69.05	$71.08	$68.93	$69.96	$69.96	1,146,853
2018-10-12	$70.67	$71.08	$68.01	$68.93	$68.93	2,136,534
2018-10-11	$72.55	$72.59	$69.80	$70.17	$70.17	1,671,080
2018-10-10	$74.56	$74.91	$72.89	$73.01	$73.01	1,505,556
2018-10-09	$73.14	$75.38	$73.14	$74.84	$74.84	1,399,187
2018-10-08	$72.19	$73.43	$71.76	$73.30	$73.30	1,197,069
2018-10-05	$72.80	$72.96	$71.79	$72.05	$72.05	762,047
2018-10-04	$72.22	$73.08	$71.81	$72.83	$72.83	1,043,113
2018-10-03	$73.02	$73.13	$71.88	$72.42	$72.42	1,072,093
2018-10-02	$73.90	$74.20	$72.45	$72.75	$72.75	1,243,551
2018-10-01	$73.00	$75.43	$73.00	$74.04	$74.04	3,129,551
2018-09-28	$71.10	$71.79	$71.10	$71.63	$71.63	1,564,745
2018-09-27	$70.22	$72.00	$70.22	$71.24	$71.24	1,254,959
2018-09-26	$70.04	$71.01	$69.92	$70.13	$70.13	882,443
2018-09-25	$69.98	$70.58	$69.89	$69.94	$69.94	1,105,145
2018-09-24	$70.00	$70.36	$69.22	$70.14	$70.14	1,730,236
2018-09-21	$70.47	$70.67	$69.80	$69.92	$69.92	4,253,733
2018-09-20	$70.22	$70.66	$70.20	$70.42	$70.42	957,032
2018-09-19	$70.97	$70.97	$70.11	$70.15	$70.15	855,688
2018-09-18	$70.16	$71.45	$70.16	$70.71	$70.71	1,120,446
2018-09-17	$70.92	$70.99	$70.12	$70.36	$70.36	1,120,830
2018-09-14	$71.40	$71.47	$70.40	$70.78	$70.78	1,160,650
2018-09-13	$71.07	$71.84	$69.59	$71.33	$71.33	2,625,856
2018-09-12	$66.77	$67.68	$66.66	$67.56	$67.56	1,514,682
2018-09-11	$67.20	$67.39	$66.19	$66.56	$66.56	989,926
2018-09-10	$67.30	$67.86	$67.13	$67.39	$67.39	1,095,453
2018-09-07	$67.70	$68.32	$67.21	$67.24	$67.24	949,180
2018-09-06	$67.26	$68.52	$67.26	$67.83	$67.83	1,355,832
2018-09-05	$67.30	$67.76	$66.82	$67.09	$67.09	2,222,885
2018-09-04	$69.44	$69.67	$67.44	$67.68	$67.68	1,433,743
2018-08-31	$66.56	$69.65	$66.50	$69.29	$69.29	3,387,327
2018-08-30	$68.70	$69.60	$65.54	$66.51	$66.51	5,077,659
2018-08-29	$72.37	$74.15	$72.28	$73.05	$73.05	2,202,004
2018-08-28	$72.16	$72.47	$71.54	$72.22	$72.22	900,373
2018-08-27	$72.90	$72.90	$72.14	$72.16	$72.16	1,310,368
2018-08-24	$72.41	$73.04	$71.52	$72.83	$72.83	871,505
2018-08-23	$72.28	$72.58	$71.07	$72.02	$72.02	775,804
2018-08-22	$72.06	$72.95	$71.84	$72.05	$72.05	954,360
2018-08-21	$72.58	$72.80	$71.90	$72.30	$72.30	1,192,305
2018-08-20	$72.71	$72.81	$71.98	$72.46	$72.46	1,254,055
2018-08-17	$72.50	$72.95	$71.58	$72.49	$72.49	1,443,171
2018-08-16	$72.08	$73.69	$71.89	$72.87	$72.87	1,080,929
2018-08-15	$71.74	$71.98	$70.54	$71.89	$71.89	1,024,838
2018-08-14	$71.97	$72.99	$71.76	$72.18	$72.18	1,075,046
2018-08-13	$71.88	$72.18	$71.20	$72.05	$72.05	776,898
2018-08-10	$72.46	$72.47	$71.52	$71.79	$71.79	773,102
2018-08-09	$73.40	$73.43	$72.64	$72.65	$72.65	862,691
2018-08-08	$72.85	$73.54	$72.56	$73.34	$73.34	864,505
2018-08-07	$72.74	$72.96	$71.32	$72.84	$72.84	822,571
2018-08-06	$74.43	$74.54	$72.92	$73.03	$73.03	1,011,371
2018-08-03	$73.80	$74.63	$73.49	$74.55	$74.55	869,962
2018-08-02	$70.92	$74.72	$70.52	$74.10	$74.10	2,146,034
2018-08-01	$69.77	$71.57	$69.77	$70.34	$70.34	1,562,310
2018-07-31	$69.92	$70.36	$69.43	$70.28	$70.28	1,035,211
2018-07-30	$69.66	$70.03	$69.35	$69.81	$69.81	885,219
2018-07-27	$70.18	$70.42	$69.41	$69.67	$69.67	670,600
2018-07-26	$69.59	$70.21	$69.29	$70.18	$70.18	1,203,026
2018-07-25	$70.20	$70.20	$69.16	$69.48	$69.48	791,824
2018-07-24	$71.57	$71.71	$69.90	$70.07	$70.07	1,090,694
2018-07-23	$70.16	$70.98	$70.08	$70.88	$70.88	809,643
2018-07-20	$70.19	$70.82	$69.83	$69.98	$69.98	951,845
2018-07-19	$70.16	$70.73	$69.57	$70.57	$70.57	831,038
2018-07-18	$71.00	$71.27	$70.40	$70.61	$70.61	766,723
2018-07-17	$71.60	$71.81	$71.24	$71.32	$71.32	801,956
2018-07-16	$71.77	$71.91	$71.32	$71.71	$71.71	929,261
2018-07-13	$71.30	$72.12	$71.30	$71.77	$71.77	827,093
2018-07-12	$70.08	$72.13	$69.76	$71.50	$71.50	1,571,593
2018-07-11	$70.24	$70.41	$69.52	$69.64	$69.64	892,389
2018-07-10	$70.79	$71.42	$70.49	$70.60	$70.60	1,066,243
2018-07-09	$70.39	$71.16	$70.23	$70.62	$70.62	1,667,075
2018-07-06	$69.61	$70.47	$69.32	$70.22	$70.22	800,739
2018-07-05	$69.24	$69.65	$68.64	$69.27	$69.27	1,648,176
2018-07-03	$69.47	$69.75	$69.05	$69.17	$69.17	827,785
2018-07-02	$69.28	$69.67	$68.87	$69.48	$69.48	1,114,818
2018-06-29	$70.22	$70.47	$69.42	$69.44	$69.44	1,348,395
2018-06-28	$70.46	$70.46	$68.29	$70.15	$70.15	1,204,497
2018-06-27	$71.33	$71.82	$70.80	$70.80	$70.80	715,037
2018-06-26	$71.40	$71.84	$70.89	$71.51	$71.51	573,663
2018-06-25	$71.93	$72.03	$70.94	$71.31	$71.31	2,218,927
2018-06-22	$72.23	$72.75	$71.85	$71.95	$71.95	2,693,718
2018-06-21	$72.58	$72.64	$71.78	$72.08	$72.08	1,171,452
2018-06-20	$73.22	$73.22	$72.25	$72.44	$72.44	1,313,444
2018-06-19	$72.30	$73.21	$72.17	$72.97	$72.97	1,755,605
2018-06-18	$73.27	$73.44	$72.57	$72.91	$72.91	2,016,757
2018-06-15	$70.90	$73.50	$70.85	$73.47	$73.47	3,351,019
2018-06-14	$71.03	$71.07	$70.33	$71.04	$71.04	1,760,762
2018-06-13	$72.00	$72.01	$70.88	$70.97	$70.97	1,528,557
2018-06-12	$72.01	$72.24	$71.47	$71.76	$71.76	1,402,290
2018-06-11	$70.92	$73.13	$70.21	$72.11	$72.11	3,180,721
2018-06-08	$68.98	$71.11	$68.98	$71.05	$71.05	2,102,463
2018-06-07	$68.84	$69.48	$68.73	$68.94	$68.94	1,553,914
2018-06-06	$67.73	$68.70	$66.88	$68.70	$68.70	1,474,846
2018-06-05	$66.90	$67.44	$66.61	$67.39	$67.39	1,185,202
2018-06-04	$67.58	$67.72	$66.52	$66.91	$66.91	1,760,542
2018-06-01	$67.12	$67.12	$66.14	$67.09	$67.09	1,250,003
2018-05-31	$68.15	$68.15	$66.66	$66.84	$66.84	1,751,141
2018-05-30	$67.19	$68.79	$66.58	$68.36	$68.36	1,340,567
2018-05-29	$67.45	$67.56	$66.52	$67.05	$67.05	1,257,873
2018-05-25	$68.09	$68.57	$67.77	$67.89	$67.89	875,526
2018-05-24	$68.53	$68.53	$67.81	$68.09	$68.09	1,266,527
2018-05-23	$67.62	$68.64	$67.24	$68.53	$68.53	1,458,760
2018-05-22	$68.03	$68.39	$67.84	$67.92	$67.92	744,964
2018-05-21	$68.36	$68.70	$67.83	$67.92	$67.92	1,012,200
2018-05-18	$67.53	$68.28	$67.31	$68.12	$68.12	1,205,670
2018-05-17	$66.69	$68.14	$66.57	$67.58	$67.58	1,012,135
2018-05-16	$66.55	$67.18	$66.26	$66.83	$66.83	1,387,601
2018-05-15	$66.27	$66.66	$66.08	$66.29	$66.29	1,214,324
2018-05-14	$66.31	$66.81	$66.14	$66.60	$66.60	905,604
2018-05-11	$65.66	$66.69	$65.20	$66.01	$66.01	1,541,906
2018-05-10	$65.21	$66.12	$64.97	$65.77	$65.77	1,196,712
2018-05-09	$64.32	$65.11	$64.17	$64.80	$64.80	1,530,815
2018-05-08	$65.96	$65.96	$63.90	$64.16	$64.16	1,966,542
2018-05-07	$66.07	$66.53	$64.68	$66.02	$66.02	2,225,812
2018-05-04	$62.99	$68.69	$62.26	$66.38	$66.38	4,010,329
2018-05-03	$63.16	$64.11	$62.43	$63.30	$63.30	2,473,540
2018-05-02	$63.06	$64.13	$62.86	$63.38	$63.38	1,523,406
2018-05-01	$62.77	$63.34	$61.97	$63.12	$63.12	1,759,507
2018-04-30	$63.37	$63.68	$62.75	$62.79	$62.79	1,523,960
2018-04-27	$62.80	$63.63	$62.80	$63.22	$63.22	1,268,279
2018-04-26	$63.22	$63.27	$62.50	$62.94	$62.94	965,407
2018-04-25	$62.53	$63.49	$61.92	$63.30	$63.30	1,450,801
2018-04-24	$63.47	$64.28	$62.62	$62.85	$62.85	1,323,090
2018-04-23	$63.39	$63.62	$62.50	$63.09	$63.09	1,266,523
2018-04-20	$64.11	$64.38	$63.46	$63.75	$63.75	1,159,443
2018-04-19	$63.96	$64.58	$63.67	$64.12	$64.12	1,450,341
2018-04-18	$63.22	$64.63	$63.17	$64.16	$64.16	1,285,293
2018-04-17	$63.34	$63.65	$62.94	$63.08	$63.08	1,449,564
2018-04-16	$63.31	$63.42	$62.32	$63.17	$63.17	1,286,668
2018-04-13	$63.17	$63.43	$62.62	$62.90	$62.90	1,172,058
2018-04-12	$63.41	$63.41	$62.64	$62.87	$62.87	1,125,281
2018-04-11	$62.64	$63.38	$62.52	$62.96	$62.96	1,246,312
2018-04-10	$63.39	$63.84	$62.78	$63.18	$63.18	1,644,106
2018-04-09	$63.19	$63.60	$62.74	$62.77	$62.77	1,457,668
2018-04-06	$63.55	$63.68	$62.45	$63.03	$63.03	2,011,236
2018-04-05	$63.83	$64.84	$63.68	$64.19	$64.19	1,790,018
2018-04-04	$63.40	$63.99	$61.72	$63.67	$63.67	2,450,879
2018-04-03	$64.13	$64.74	$63.38	$64.35	$64.35	1,317,346
2018-04-02	$65.96	$66.27	$63.32	$63.79	$63.79	2,434,608
2018-03-29	$66.07	$66.32	$65.42	$65.94	$65.94	1,682,295
2018-03-28	$65.52	$66.64	$65.28	$66.00	$66.00	1,776,991
2018-03-27	$65.70	$66.21	$65.03	$65.34	$65.34	1,146,361
2018-03-26	$65.70	$66.49	$64.62	$65.64	$65.64	1,509,808
2018-03-23	$65.85	$66.56	$64.86	$65.00	$65.00	1,528,432
2018-03-22	$66.55	$67.23	$65.75	$65.79	$65.79	1,634,751
2018-03-21	$66.66	$67.89	$66.40	$66.84	$66.84	2,076,879
2018-03-20	$68.46	$68.49	$66.25	$66.37	$66.37	2,676,928
2018-03-19	$68.52	$68.87	$67.73	$68.41	$68.41	1,777,660
2018-03-16	$69.46	$69.54	$68.12	$68.53	$68.53	3,322,336
2018-03-15	$70.17	$70.18	$69.05	$69.45	$69.45	1,389,017
2018-03-14	$70.54	$70.54	$69.44	$70.03	$70.03	2,540,057
2018-03-13	$72.31	$72.72	$69.39	$70.19	$70.19	2,474,971
2018-03-12	$72.18	$72.50	$71.12	$72.26	$72.26	2,353,976
2018-03-09	$72.95	$73.18	$71.53	$72.46	$72.46	1,489,152
2018-03-08	$72.16	$72.82	$71.74	$72.60	$72.60	910,950
2018-03-07	$71.41	$72.51	$70.93	$72.19	$72.19	1,032,483
2018-03-06	$72.25	$72.59	$71.48	$72.06	$72.06	1,141,232
2018-03-05	$71.53	$72.48	$71.11	$72.19	$72.19	1,224,230
2018-03-02	$70.23	$72.32	$69.60	$71.91	$71.91	1,462,926
2018-03-01	$71.88	$72.00	$69.45	$70.45	$70.45	2,449,493
2018-02-28	$73.71	$73.83	$72.01	$72.02	$72.02	1,216,439
2018-02-27	$73.27	$74.06	$72.85	$73.67	$73.67	1,022,394
2018-02-26	$73.27	$73.80	$72.54	$73.50	$73.50	854,653
2018-02-23	$72.62	$73.36	$71.70	$73.18	$73.18	1,054,898
2018-02-22	$72.84	$73.57	$71.80	$72.07	$72.07	1,311,625
2018-02-21	$72.88	$74.03	$72.53	$72.55	$72.55	1,085,018
2018-02-20	$73.27	$74.26	$72.34	$72.77	$72.77	1,363,034
2018-02-16	$73.81	$74.51	$73.16	$73.65	$73.65	1,301,144
2018-02-15	$75.00	$75.48	$73.68	$73.84	$73.84	1,841,878
2018-02-14	$72.07	$74.84	$71.56	$74.75	$74.75	2,581,200
2018-02-13	$72.69	$74.03	$72.69	$73.54	$73.54	1,732,928
2018-02-12	$73.41	$74.27	$72.61	$73.41	$73.41	1,360,588
2018-02-09	$72.62	$73.61	$70.55	$72.97	$72.97	1,863,520
2018-02-08	$74.57	$75.15	$71.87	$71.91	$71.91	1,335,037
2018-02-07	$73.85	$75.64	$73.66	$74.66	$74.66	1,008,983
2018-02-06	$71.57	$74.74	$70.50	$74.03	$74.03	1,577,073
2018-02-05	$75.23	$76.30	$72.79	$72.84	$72.84	1,726,110
2018-02-02	$77.21	$77.37	$75.21	$75.65	$75.65	1,574,245
2018-02-01	$77.53	$78.26	$76.50	$77.55	$77.55	1,896,547
2018-01-31	$78.91	$79.04	$77.19	$78.04	$78.04	1,705,825
2018-01-30	$78.05	$79.33	$77.23	$78.93	$78.93	1,279,843
2018-01-29	$78.95	$79.55	$78.66	$79.09	$79.09	1,307,252
2018-01-26	$79.01	$79.30	$78.47	$79.10	$79.10	1,091,349
2018-01-25	$78.77	$79.04	$78.25	$78.96	$78.96	588,558
2018-01-24	$79.18	$79.45	$78.14	$78.64	$78.64	855,183
2018-01-23	$78.63	$79.55	$77.55	$79.04	$79.04	762,701
2018-01-22	$78.76	$79.14	$77.95	$78.95	$78.95	885,460
2018-01-19	$78.18	$78.74	$77.73	$78.61	$78.61	966,838
2018-01-18	$79.00	$79.00	$78.11	$78.19	$78.19	1,063,799
2018-01-17	$79.13	$79.35	$78.55	$79.06	$79.06	1,378,900
2018-01-16	$79.50	$79.64	$78.38	$79.15	$79.15	1,240,294
2018-01-12	$80.00	$80.03	$79.02	$79.13	$79.13	1,440,362
2018-01-11	$78.25	$80.71	$78.25	$80.03	$80.03	2,360,455
2018-01-10	$77.27	$78.12	$76.50	$78.07	$78.07	1,575,444
2018-01-09	$75.60	$77.52	$75.38	$77.47	$77.47	1,411,407
2018-01-08	$75.55	$75.81	$74.79	$75.66	$75.66	1,860,741
2018-01-05	$75.00	$75.60	$74.21	$75.53	$75.53	1,929,967
2018-01-04	$74.30	$75.14	$73.61	$74.85	$74.85	2,283,400
2018-01-03	$72.34	$73.03	$71.77	$72.91	$72.91	1,301,106
2018-01-02	$72.27	$73.13	$71.93	$72.54	$72.54	1,198,740
2017-12-29	$72.60	$72.93	$72.17	$72.25	$72.25	726,801
2017-12-28	$72.64	$72.77	$71.82	$72.36	$72.36	714,132
2017-12-27	$72.19	$72.33	$71.88	$72.31	$72.31	609,655
2017-12-26	$72.00	$72.61	$71.75	$72.10	$72.10	728,670
2017-12-22	$71.97	$72.20	$71.72	$71.98	$71.98	642,227
2017-12-21	$71.93	$72.19	$71.61	$71.90	$71.90	1,190,393
2017-12-20	$71.80	$72.14	$71.42	$71.75	$71.75	1,662,542
2017-12-19	$71.15	$72.17	$70.98	$71.80	$71.80	1,945,518
2017-12-18	$70.88	$71.66	$69.79	$71.07	$71.07	2,237,510
2017-12-15	$69.13	$70.64	$69.03	$70.52	$70.52	2,912,337
2017-12-14	$71.26	$71.47	$68.82	$69.03	$69.03	2,685,223
2017-12-13	$70.25	$71.44	$69.52	$71.30	$71.30	2,476,017
2017-12-12	$70.00	$70.59	$69.70	$70.40	$70.40	2,538,761
2017-12-11	$68.84	$69.55	$68.21	$69.51	$69.51	2,439,160
2017-12-08	$67.46	$68.31	$66.81	$67.71	$67.71	2,578,976
2017-12-07	$69.50	$69.96	$66.58	$67.14	$67.14	4,088,660
2017-12-06	$67.10	$69.65	$66.66	$69.20	$69.20	9,707,472
2017-12-05	$61.78	$61.91	$60.09	$60.93	$60.93	1,316,429
2017-12-04	$61.39	$64.14	$61.25	$61.93	$61.93	2,796,340
2017-12-01	$61.00	$61.60	$60.05	$61.11	$61.11	2,025,622
2017-11-30	$60.73	$61.59	$59.91	$61.06	$61.06	2,542,450
2017-11-29	$58.48	$61.09	$58.44	$60.64	$60.64	2,626,907
2017-11-28	$57.99	$58.58	$57.39	$58.48	$58.48	1,603,823
2017-11-27	$57.20	$58.18	$56.53	$57.99	$57.99	2,886,894
2017-11-24	$56.20	$57.23	$56.08	$57.15	$57.15	1,950,984
2017-11-22	$55.23	$56.49	$55.12	$55.39	$55.39	2,076,943
2017-11-21	$54.68	$55.29	$54.38	$55.17	$55.17	1,171,829
2017-11-20	$54.74	$54.85	$54.21	$54.76	$54.76	1,387,486
2017-11-17	$55.31	$55.63	$54.88	$54.91	$54.91	1,669,741
2017-11-16	$54.63	$55.68	$54.63	$55.64	$55.64	1,534,348
2017-11-15	$54.21	$54.58	$53.78	$54.38	$54.38	1,234,142
2017-11-14	$54.85	$54.99	$53.91	$54.66	$54.66	1,058,311
2017-11-13	$54.54	$55.31	$54.54	$54.99	$54.99	1,327,724
2017-11-10	$54.77	$55.26	$54.66	$55.00	$55.00	1,799,468
2017-11-09	$54.31	$55.88	$54.31	$55.11	$55.11	2,907,652
2017-11-08	$53.59	$55.45	$52.51	$54.34	$54.34	7,460,298
2017-11-07	$59.60	$59.81	$58.39	$58.96	$58.96	2,017,774
2017-11-06	$59.91	$60.84	$59.27	$59.41	$59.41	1,669,614
2017-11-03	$59.36	$59.96	$58.62	$59.91	$59.91	1,533,591
2017-11-02	$59.94	$60.08	$59.12	$59.52	$59.52	1,638,657
2017-11-01	$60.85	$61.12	$59.32	$59.83	$59.83	2,510,602
2017-10-31	$60.98	$61.28	$60.15	$60.74	$60.74	1,623,748
2017-10-30	$61.75	$62.16	$60.84	$61.07	$61.07	2,063,734
2017-10-27	$61.55	$62.38	$61.40	$61.89	$61.89	2,222,181
2017-10-26	$62.64	$63.04	$61.41	$61.53	$61.53	2,410,401
2017-10-25	$62.05	$62.97	$61.89	$62.61	$62.61	2,074,624
2017-10-24	$60.85	$62.52	$60.60	$62.50	$62.50	3,006,800
2017-10-23	$59.98	$61.77	$59.93	$61.00	$61.00	4,152,841
2017-10-20	$58.99	$59.97	$58.99	$59.35	$59.35	2,345,169
2017-10-19	$57.66	$59.30	$57.44	$58.70	$58.70	2,145,275
2017-10-18	$56.62	$58.76	$56.62	$57.72	$57.72	2,777,583
2017-10-17	$56.87	$57.11	$56.45	$56.49	$56.49	2,231,148
2017-10-16	$55.23	$57.58	$55.14	$56.93	$56.93	3,365,166
2017-10-13	$54.22	$54.97	$53.78	$54.73	$54.73	2,476,063
2017-10-12	$54.57	$54.74	$53.86	$54.40	$54.40	2,184,899
2017-10-11	$54.55	$55.90	$54.33	$54.56	$54.56	4,256,309
2017-10-10	$55.41	$55.55	$53.58	$54.32	$54.32	6,150,180
2017-10-09	$56.91	$57.44	$53.86	$53.89	$53.89	5,940,564
2017-10-06	$60.18	$60.41	$59.68	$59.82	$59.82	1,222,021
2017-10-05	$59.91	$60.56	$59.66	$60.38	$60.38	1,473,857
2017-10-04	$60.85	$61.04	$59.89	$59.92	$59.92	1,484,113
2017-10-03	$60.44	$61.14	$60.04	$60.91	$60.91	1,063,997
2017-10-02	$59.55	$60.59	$59.55	$60.18	$60.18	1,382,435
2017-09-29	$58.77	$59.48	$58.72	$59.39	$59.39	1,370,164
2017-09-28	$58.42	$58.83	$57.95	$58.47	$58.47	1,472,935
2017-09-27	$58.47	$58.98	$57.81	$58.31	$58.31	1,733,913
2017-09-26	$57.82	$58.59	$57.33	$58.47	$58.47	1,787,633
2017-09-25	$57.43	$58.26	$57.01	$57.68	$57.68	2,340,585
2017-09-22	$61.23	$61.69	$56.14	$57.49	$57.49	7,743,500
2017-09-21	$60.44	$61.52	$60.24	$61.26	$61.26	2,206,164
2017-09-20	$59.27	$60.85	$59.20	$60.53	$60.53	1,913,539
2017-09-19	$60.69	$60.69	$58.80	$59.28	$59.28	2,035,913
2017-09-18	$59.68	$61.03	$59.68	$60.71	$60.71	2,169,696
2017-09-15	$59.53	$59.68	$59.12	$59.63	$59.63	2,091,010
2017-09-14	$59.75	$59.92	$59.50	$59.71	$59.71	1,234,940
2017-09-13	$60.15	$60.45	$59.62	$59.78	$59.78	1,218,569
2017-09-12	$59.66	$60.68	$59.59	$60.29	$60.29	1,911,509
2017-09-11	$58.96	$60.40	$58.96	$59.80	$59.80	1,908,110
2017-09-08	$57.30	$58.37	$57.04	$58.31	$58.31	925,256
2017-09-07	$57.60	$57.60	$57.02	$57.37	$57.37	1,373,165
2017-09-06	$57.50	$57.53	$56.77	$57.42	$57.42	1,366,893
2017-09-05	$57.69	$57.87	$56.93	$57.23	$57.23	1,212,378
2017-09-01	$58.68	$58.83	$57.38	$57.88	$57.88	1,266,874
2017-08-31	$57.71	$58.68	$57.45	$58.56	$58.56	1,583,347
2017-08-30	$57.06	$57.60	$56.80	$57.52	$57.52	1,069,896
2017-08-29	$57.13	$57.34	$56.59	$57.07	$57.07	972,052
2017-08-28	$57.54	$57.78	$57.20	$57.32	$57.32	1,050,358
2017-08-25	$57.15	$57.80	$57.07	$57.23	$57.23	1,178,348
2017-08-24	$56.96	$57.71	$56.80	$56.94	$56.94	1,258,860
2017-08-23	$56.68	$56.91	$56.31	$56.71	$56.71	864,034
2017-08-22	$56.50	$56.90	$56.46	$56.78	$56.78	1,024,820
2017-08-21	$56.29	$56.71	$55.87	$56.47	$56.47	1,195,260
2017-08-18	$56.50	$56.66	$56.01	$56.23	$56.23	932,357
2017-08-17	$57.30	$57.91	$56.54	$56.56	$56.56	994,798
2017-08-16	$57.16	$57.51	$57.02	$57.34	$57.34	947,003
2017-08-15	$56.91	$57.23	$56.71	$56.98	$56.98	1,098,878
2017-08-14	$57.00	$57.33	$56.79	$56.92	$56.92	1,561,129
2017-08-11	$56.10	$56.77	$56.00	$56.55	$56.55	1,323,371
2017-08-10	$56.32	$56.48	$55.59	$56.13	$56.13	1,569,610
2017-08-09	$56.72	$57.07	$56.00	$56.52	$56.52	1,977,051
2017-08-08	$56.85	$57.15	$55.94	$57.05	$57.05	2,427,633
2017-08-07	$57.70	$57.76	$56.84	$56.85	$56.85	1,927,863
2017-08-04	$58.46	$58.55	$57.30	$57.70	$57.70	1,669,163
2017-08-03	$58.51	$59.04	$57.96	$58.50	$58.50	2,389,740
2017-08-02	$64.49	$65.34	$58.19	$58.46	$58.46	4,942,600
2017-08-01	$65.03	$65.28	$64.05	$64.13	$64.13	1,666,698
2017-07-31	$65.57	$65.62	$64.72	$64.78	$64.78	933,495
2017-07-28	$64.89	$65.60	$64.69	$65.47	$65.47	758,634
2017-07-27	$64.75	$64.91	$64.17	$64.88	$64.88	970,672
2017-07-26	$65.24	$65.26	$64.23	$64.89	$64.89	856,706
2017-07-25	$65.55	$65.95	$64.89	$65.37	$65.37	964,545
2017-07-24	$65.75	$66.15	$65.32	$65.48	$65.48	986,732
2017-07-21	$66.18	$66.48	$65.50	$65.76	$65.76	1,024,060
2017-07-20	$65.40	$66.64	$65.40	$66.42	$66.42	1,241,048
2017-07-19	$65.35	$65.67	$65.05	$65.41	$65.41	758,535
2017-07-18	$65.26	$65.32	$64.51	$65.21	$65.21	1,505,168
2017-07-17	$64.83	$65.74	$64.52	$65.27	$65.27	1,308,653
2017-07-14	$64.18	$65.00	$64.13	$64.70	$64.70	1,073,682
2017-07-13	$63.90	$64.46	$63.36	$64.24	$64.24	760,831
2017-07-12	$63.67	$64.23	$63.46	$63.88	$63.88	1,197,115
2017-07-11	$62.61	$63.49	$62.43	$63.36	$63.36	1,396,377
2017-07-10	$63.16	$63.42	$62.11	$62.34	$62.34	2,380,320
2017-07-07	$63.05	$63.48	$62.35	$63.42	$63.42	1,025,261
2017-07-06	$64.10	$64.24	$62.98	$63.05	$63.05	1,269,188
2017-07-05	$64.41	$64.54	$63.49	$64.10	$64.10	1,293,260
2017-07-03	$64.91	$64.96	$64.35	$64.38	$64.38	444,299
2017-06-30	$64.21	$65.29	$64.11	$64.76	$64.76	1,626,751
2017-06-29	$64.81	$64.93	$63.60	$64.06	$64.06	868,057
2017-06-28	$64.50	$65.15	$64.12	$64.72	$64.72	919,783
2017-06-27	$64.46	$64.88	$64.06	$64.12	$64.12	1,005,158
2017-06-26	$63.86	$64.89	$63.77	$64.45	$64.45	1,139,196
2017-06-23	$65.19	$65.44	$64.78	$64.89	$64.89	1,604,094
2017-06-22	$64.29	$65.25	$63.93	$65.07	$65.07	1,945,368
2017-06-21	$65.16	$65.40	$63.91	$64.29	$64.29	1,406,641
2017-06-20	$65.87	$65.88	$64.82	$65.08	$65.08	1,182,458
2017-06-19	$66.01	$66.26	$65.86	$66.05	$66.05	968,291
2017-06-16	$65.75	$66.22	$65.02	$66.17	$66.17	1,768,703
2017-06-15	$66.01	$66.08	$65.05	$65.56	$65.56	737,347
2017-06-14	$65.87	$66.16	$65.41	$65.97	$65.97	1,017,147
2017-06-13	$65.18	$66.14	$64.91	$65.61	$65.61	982,268
2017-06-12	$64.59	$65.91	$64.59	$65.22	$65.22	1,518,493
2017-06-09	$63.50	$64.54	$63.46	$64.47	$64.47	1,014,426
2017-06-08	$64.00	$64.25	$63.00	$63.61	$63.61	1,754,666
2017-06-07	$65.17	$65.25	$63.95	$64.05	$64.05	2,455,414
2017-06-06	$65.59	$65.64	$64.81	$65.48	$65.48	775,792
2017-06-05	$66.29	$66.64	$65.43	$65.69	$65.69	965,768
2017-06-02	$67.50	$67.50	$66.26	$66.43	$66.43	1,378,079
2017-06-01	$66.23	$67.58	$66.10	$67.42	$67.42	1,292,107
2017-05-31	$65.33	$66.32	$65.13	$66.26	$66.26	1,714,184
2017-05-30	$64.46	$65.31	$64.36	$65.20	$65.20	1,387,065
2017-05-26	$66.44	$66.78	$64.31	$64.75	$64.75	2,107,319
2017-05-25	$64.77	$67.04	$64.77	$66.27	$66.27	2,087,594
2017-05-24	$64.99	$65.05	$64.53	$64.77	$64.77	1,257,793
2017-05-23	$64.61	$65.03	$64.45	$64.88	$64.88	1,272,367
2017-05-22	$64.64	$65.02	$64.42	$64.70	$64.70	1,505,660
2017-05-19	$64.11	$65.02	$63.85	$64.57	$64.57	1,548,744
2017-05-18	$64.10	$64.45	$63.44	$64.10	$64.10	1,573,556
2017-05-17	$61.54	$64.18	$61.48	$63.95	$63.95	3,063,349
2017-05-16	$65.90	$65.90	$61.70	$62.09	$62.09	4,760,457
2017-05-15	$66.62	$66.90	$65.89	$66.03	$66.03	1,246,071
2017-05-12	$66.75	$66.89	$66.50	$66.64	$66.64	901,122
2017-05-11	$66.41	$67.01	$66.21	$66.88	$66.88	961,981
2017-05-10	$65.74	$66.77	$65.74	$66.54	$66.54	1,327,110
2017-05-09	$65.46	$66.05	$65.20	$65.87	$65.87	1,165,909
2017-05-08	$65.53	$65.92	$65.20	$65.39	$65.39	1,279,242
2017-05-05	$65.40	$65.65	$64.69	$65.45	$65.45	1,960,685
2017-05-04	$66.50	$66.71	$64.81	$65.24	$65.24	2,293,378
2017-05-03	$69.00	$69.44	$66.10	$66.45	$66.45	3,202,757
2017-05-02	$69.30	$70.16	$68.96	$70.09	$70.09	1,951,370
2017-05-01	$69.02	$69.38	$68.67	$69.08	$69.08	1,481,574
2017-04-28	$68.74	$69.02	$68.24	$69.01	$69.01	949,741
2017-04-27	$68.38	$69.02	$68.38	$68.82	$68.82	920,611
2017-04-26	$68.66	$69.22	$68.30	$68.48	$68.48	1,766,000
2017-04-25	$68.50	$68.65	$67.92	$68.50	$68.50	799,123
2017-04-24	$68.43	$68.68	$68.05	$68.27	$68.27	878,714
2017-04-21	$68.27	$68.49	$67.59	$67.74	$67.74	975,679
2017-04-20	$67.89	$68.51	$67.53	$68.43	$68.43	1,042,421
2017-04-19	$67.88	$68.24	$67.38	$67.77	$67.77	781,452
2017-04-18	$67.85	$68.09	$67.48	$67.72	$67.72	640,823
2017-04-17	$67.84	$68.34	$67.44	$68.34	$68.34	827,202
2017-04-13	$68.24	$68.24	$67.66	$67.78	$67.78	548,082
2017-04-12	$67.65	$68.34	$67.51	$68.10	$68.10	688,276
2017-04-11	$68.03	$68.35	$67.74	$68.31	$68.31	561,841
2017-04-10	$67.32	$68.86	$67.23	$68.27	$68.27	1,241,272
2017-04-07	$67.55	$67.55	$66.99	$67.04	$67.04	796,154
2017-04-06	$67.39	$67.79	$67.09	$67.76	$67.76	659,045
2017-04-05	$67.32	$68.28	$67.19	$67.35	$67.35	798,786
2017-04-04	$67.58	$67.58	$66.83	$67.18	$67.18	911,940
2017-04-03	$68.06	$68.39	$67.26	$67.64	$67.64	1,098,016
2017-03-31	$68.42	$68.54	$67.96	$67.97	$67.97	1,013,641
2017-03-30	$68.27	$68.67	$67.94	$68.50	$68.50	918,953
2017-03-29	$67.48	$68.50	$67.23	$68.31	$68.31	1,361,956
2017-03-28	$66.71	$67.85	$66.59	$67.69	$67.69	1,141,274
2017-03-27	$66.49	$67.23	$66.20	$66.93	$66.93	778,882
2017-03-24	$66.11	$67.12	$65.90	$66.77	$66.77	970,040
2017-03-23	$65.66	$66.71	$65.50	$66.12	$66.12	1,634,997
2017-03-22	$66.17	$66.35	$65.42	$65.56	$65.56	1,232,496
2017-03-21	$67.40	$67.50	$65.97	$66.01	$66.01	1,383,720
2017-03-20	$67.84	$68.15	$67.32	$67.41	$67.41	581,650
2017-03-17	$67.73	$67.87	$67.56	$67.80	$67.80	1,721,465
2017-03-16	$69.02	$69.39	$67.67	$67.74	$67.74	864,939
2017-03-15	$68.81	$69.23	$68.66	$69.03	$69.03	1,085,996
2017-03-14	$68.49	$68.82	$68.27	$68.70	$68.70	1,295,958
2017-03-13	$68.53	$68.77	$68.37	$68.75	$68.75	692,128
2017-03-10	$68.38	$68.66	$68.22	$68.55	$68.55	572,590
2017-03-09	$68.29	$68.78	$68.05	$68.29	$68.29	677,481
2017-03-08	$68.13	$68.78	$68.07	$68.26	$68.26	760,879
2017-03-07	$69.07	$69.28	$68.06	$68.13	$68.13	1,059,188
2017-03-06	$69.98	$70.14	$69.32	$69.42	$69.42	1,121,333
2017-03-03	$69.71	$70.04	$69.59	$70.00	$70.00	881,260
2017-03-02	$69.12	$70.03	$68.77	$69.99	$69.99	1,245,275
2017-03-01	$69.77	$70.00	$69.13	$69.17	$69.17	1,158,183
2017-02-28	$68.88	$69.56	$68.65	$69.41	$69.41	2,203,621
2017-02-27	$69.00	$69.27	$68.70	$69.19	$69.19	753,258
2017-02-24	$68.81	$69.15	$68.70	$69.04	$69.04	881,977
2017-02-23	$69.05	$69.33	$68.61	$68.95	$68.95	2,938,942
2017-02-22	$68.97	$69.37	$68.80	$69.08	$69.08	1,476,026
2017-02-21	$67.00	$69.06	$66.90	$68.89	$68.89	3,188,340
2017-02-17	$65.50	$67.78	$65.42	$66.90	$66.90	3,752,115
2017-02-16	$65.04	$65.29	$64.38	$64.66	$64.66	1,072,387
2017-02-15	$64.45	$65.03	$64.22	$64.85	$64.85	1,329,863
2017-02-14	$64.62	$65.06	$64.57	$64.73	$64.73	1,604,447
2017-02-13	$64.90	$65.06	$64.68	$64.81	$64.81	720,063
2017-02-10	$64.81	$65.09	$64.56	$64.75	$64.75	743,316
2017-02-09	$64.57	$64.83	$64.24	$64.66	$64.66	1,510,358
2017-02-08	$64.10	$64.89	$63.90	$64.69	$64.69	1,175,323
2017-02-07	$64.56	$65.37	$64.02	$64.27	$64.27	821,208
2017-02-06	$65.02	$65.48	$64.52	$64.62	$64.62	1,005,338
2017-02-03	$65.00	$65.49	$64.53	$65.32	$65.32	1,415,172
2017-02-02	$64.40	$65.10	$64.39	$64.78	$64.78	1,272,338
2017-02-01	$63.99	$64.81	$63.76	$64.63	$64.63	1,474,997
2017-01-31	$63.41	$63.92	$63.15	$63.75	$63.75	1,007,091
2017-01-30	$64.67	$64.67	$62.58	$63.35	$63.35	1,220,089
2017-01-27	$65.21	$65.21	$64.27	$64.55	$64.55	896,061
2017-01-26	$66.16	$66.60	$65.04	$65.21	$65.21	2,045,304
2017-01-25	$63.61	$64.38	$63.39	$64.08	$64.08	1,063,753
2017-01-24	$63.17	$63.83	$63.17	$63.56	$63.56	841,278
2017-01-23	$62.83	$63.34	$62.58	$63.12	$63.12	918,985
2017-01-20	$62.98	$63.42	$62.72	$63.02	$63.02	1,586,446
2017-01-19	$63.68	$63.83	$62.86	$62.90	$62.90	1,144,539
2017-01-18	$64.00	$64.06	$63.54	$63.89	$63.89	898,426
2017-01-17	$63.54	$64.14	$63.26	$63.85	$63.85	981,772
2017-01-13	$63.71	$64.72	$63.71	$63.93	$63.93	890,029
2017-01-12	$62.98	$63.76	$62.67	$63.41	$63.41	1,499,614
2017-01-11	$63.48	$63.58	$62.24	$63.19	$63.19	1,950,546
2017-01-10	$63.30	$64.65	$63.21	$63.63	$63.63	1,762,213
2017-01-09	$63.00	$64.66	$62.88	$63.38	$63.38	2,612,552
2017-01-06	$65.73	$65.97	$65.26	$65.79	$65.79	647,638
2017-01-05	$66.24	$66.40	$65.33	$65.71	$65.71	948,141
2017-01-04	$65.23	$66.56	$65.23	$66.31	$66.31	1,118,062
2017-01-03	$64.74	$65.35	$64.14	$65.09	$65.09	1,086,870
2016-12-30	$64.18	$64.36	$63.76	$64.20	$64.20	783,259
2016-12-29	$64.51	$64.74	$64.27	$64.36	$64.36	567,001
2016-12-28	$64.86	$65.17	$64.30	$64.31	$64.31	570,404
2016-12-27	$65.26	$65.36	$64.86	$65.01	$65.01	508,039
2016-12-23	$65.02	$65.35	$64.76	$65.20	$65.20	453,427
2016-12-22	$64.50	$65.04	$64.12	$64.85	$64.85	1,254,542
2016-12-21	$65.06	$65.29	$64.64	$64.67	$64.67	916,601
2016-12-20	$65.31	$65.70	$64.74	$64.87	$64.87	963,778
2016-12-19	$64.99	$65.57	$64.70	$65.19	$65.19	1,544,562
2016-12-16	$64.25	$64.96	$63.94	$64.94	$64.94	3,605,723
2016-12-15	$63.87	$64.33	$63.35	$64.12	$64.12	1,749,315
2016-12-14	$65.19	$65.62	$63.62	$63.80	$63.80	3,655,161
2016-12-13	$65.39	$65.82	$64.67	$65.37	$65.37	2,457,727
2016-12-12	$67.14	$67.44	$66.39	$66.59	$66.59	2,285,955
2016-12-09	$66.31	$66.68	$65.99	$66.49	$66.49	988,676
2016-12-08	$64.25	$66.78	$63.93	$66.28	$66.28	2,457,705
2016-12-07	$64.10	$64.46	$63.61	$64.01	$64.01	1,626,138
2016-12-06	$64.32	$64.33	$63.51	$64.10	$64.10	1,367,181
2016-12-05	$64.37	$64.46	$63.29	$64.11	$64.11	2,100,196
2016-12-02	$64.72	$64.84	$64.16	$64.23	$64.23	1,906,518
2016-12-01	$63.50	$65.36	$63.34	$64.59	$64.59	2,777,529
2016-11-30	$63.56	$63.95	$63.18	$63.35	$63.35	4,754,899
2016-11-29	$63.26	$63.76	$62.90	$63.66	$63.66	1,984,881
2016-11-28	$63.40	$63.57	$62.71	$63.20	$63.20	2,175,911
2016-11-25	$63.57	$63.73	$63.02	$63.33	$63.33	936,297
2016-11-23	$62.80	$63.48	$62.71	$63.36	$63.36	2,192,169
2016-11-22	$62.69	$63.14	$62.25	$63.03	$63.03	2,822,172
2016-11-21	$61.42	$63.05	$61.25	$62.85	$62.85	3,416,345
2016-11-18	$61.92	$62.02	$61.13	$61.52	$61.52	3,764,862
2016-11-17	$60.40	$62.08	$60.39	$61.99	$61.99	2,497,765
2016-11-16	$59.95	$60.49	$59.89	$60.43	$60.43	1,984,330
2016-11-15	$60.59	$60.69	$59.96	$60.30	$60.30	1,225,390
2016-11-14	$59.54	$60.80	$59.39	$60.59	$60.59	2,333,528
2016-11-11	$59.80	$60.04	$59.06	$59.53	$59.53	2,073,520
2016-11-10	$60.25	$60.25	$59.36	$59.98	$59.98	2,731,405
2016-11-09	$59.38	$59.53	$57.00	$59.33	$59.33	2,763,633
2016-11-08	$57.79	$58.40	$57.61	$58.02	$58.02	1,668,393
2016-11-07	$59.53	$59.65	$57.68	$57.85	$57.85	1,973,666
2016-11-04	$58.58	$59.31	$58.26	$58.63	$58.63	3,568,049
2016-11-03	$58.00	$59.85	$58.00	$58.46	$58.46	3,619,741
2016-11-02	$57.87	$58.38	$57.67	$57.97	$57.97	2,314,506
2016-11-01	$58.69	$58.79	$57.50	$57.82	$57.82	2,612,538
2016-10-31	$55.49	$59.72	$55.49	$58.62	$58.62	6,290,056
2016-10-28	$55.86	$56.21	$54.50	$55.16	$55.16	2,500,821
2016-10-27	$56.89	$57.07	$55.87	$55.93	$55.93	1,747,239
2016-10-26	$57.79	$57.88	$56.77	$56.86	$56.86	2,802,741
2016-10-25	$58.27	$58.95	$58.11	$58.29	$58.29	2,054,019
2016-10-24	$61.55	$61.55	$57.58	$58.10	$58.10	6,225,425
2016-10-21	$60.82	$61.11	$60.24	$60.96	$60.96	2,525,925
2016-10-20	$62.74	$62.74	$61.05	$61.10	$61.10	2,925,253
2016-10-19	$62.55	$62.82	$62.06	$62.78	$62.78	1,614,675
2016-10-18	$62.82	$62.98	$62.45	$62.51	$62.51	1,508,531
2016-10-17	$62.80	$62.97	$62.12	$62.26	$62.26	1,439,796
2016-10-14	$63.02	$63.34	$62.84	$62.85	$62.85	1,329,729
2016-10-13	$62.30	$63.12	$61.74	$62.99	$62.99	1,431,767
2016-10-12	$62.01	$62.88	$62.01	$62.66	$62.66	2,332,950
2016-10-11	$63.61	$63.61	$61.95	$62.00	$62.00	2,447,966
2016-10-10	$63.79	$64.40	$63.70	$63.70	$63.70	1,201,493
2016-10-07	$64.27	$64.43	$63.01	$63.43	$63.43	1,828,425
2016-10-06	$63.88	$64.50	$63.35	$64.28	$64.28	1,504,168
2016-10-05	$64.33	$64.66	$64.01	$64.11	$64.11	1,226,443
2016-10-04	$64.15	$64.58	$63.90	$64.34	$64.34	1,706,899
2016-10-03	$65.69	$65.89	$63.72	$64.10	$64.10	2,880,196
2016-09-30	$65.50	$66.36	$64.72	$66.07	$66.07	3,478,786
2016-09-29	$66.18	$66.36	$65.29	$65.46	$65.46	1,519,777
2016-09-28	$66.22	$66.30	$65.45	$66.21	$66.21	1,729,884
2016-09-27	$66.09	$66.58	$65.84	$66.33	$66.33	1,783,990
2016-09-26	$66.09	$66.35	$65.95	$66.15	$66.15	1,673,784
2016-09-23	$66.58	$66.82	$66.20	$66.50	$66.50	1,792,714
2016-09-22	$65.98	$66.88	$65.97	$66.72	$66.72	1,650,675
2016-09-21	$64.98	$65.87	$64.97	$65.83	$65.83	1,530,014
2016-09-20	$65.99	$65.99	$64.94	$64.99	$64.99	1,873,187
2016-09-19	$64.48	$64.85	$63.38	$63.60	$63.60	1,776,819
2016-09-16	$63.95	$64.56	$63.57	$64.44	$64.44	2,480,597
2016-09-15	$63.19	$64.35	$63.09	$64.07	$64.07	1,691,268
2016-09-14	$64.13	$64.27	$63.25	$63.34	$63.34	2,097,465
2016-09-13	$64.22	$64.51	$63.73	$63.95	$63.95	2,228,295
2016-09-12	$63.08	$64.97	$63.08	$64.71	$64.71	2,062,740
2016-09-09	$63.92	$64.31	$63.53	$63.65	$63.65	1,761,062
2016-09-08	$64.64	$64.64	$64.17	$64.43	$64.43	1,144,090
2016-09-07	$64.06	$64.77	$64.06	$64.33	$64.33	1,236,504
2016-09-06	$64.01	$64.40	$63.36	$64.06	$64.06	1,421,532
2016-09-02	$64.35	$65.02	$64.35	$64.78	$64.78	1,390,535
2016-09-01	$64.51	$64.65	$63.83	$64.19	$64.19	2,346,029
2016-08-31	$64.98	$64.98	$64.02	$64.63	$64.63	1,698,953
2016-08-30	$64.32	$64.84	$64.32	$64.66	$64.66	1,404,239
2016-08-29	$63.76	$64.56	$63.76	$64.41	$64.41	1,205,779
2016-08-26	$64.17	$64.41	$63.30	$63.68	$63.68	2,155,025
2016-08-25	$64.30	$64.60	$64.05	$64.24	$64.24	1,309,740
2016-08-24	$65.50	$65.75	$64.46	$64.51	$64.51	2,248,972
2016-08-23	$65.51	$65.88	$65.12	$65.45	$65.45	2,324,963
2016-08-22	$64.63	$65.61	$64.52	$65.17	$65.17	3,533,164
2016-08-19	$63.98	$64.94	$62.76	$64.48	$64.48	6,543,344
2016-08-18	$67.34	$67.98	$67.23	$67.65	$67.65	1,715,758
2016-08-17	$68.26	$68.48	$66.75	$67.20	$67.20	2,817,165
2016-08-16	$68.22	$68.50	$67.19	$68.26	$68.26	2,292,837
2016-08-15	$69.20	$69.35	$68.32	$68.33	$68.33	2,174,548
2016-08-12	$70.08	$70.11	$68.98	$69.15	$69.15	1,798,078
2016-08-11	$70.16	$70.56	$69.51	$70.09	$70.09	2,211,723
2016-08-10	$72.09	$72.25	$69.94	$70.11	$70.11	2,725,617
2016-08-09	$73.36	$74.15	$71.40	$72.31	$72.31	3,928,423
2016-08-08	$76.93	$76.94	$75.25	$75.36	$75.36	1,930,101
2016-08-05	$76.25	$76.97	$76.19	$76.96	$76.96	869,666
2016-08-04	$76.09	$76.33	$75.77	$75.91	$75.91	672,574
2016-08-03	$75.89	$76.14	$75.73	$76.08	$76.08	817,237
2016-08-02	$76.93	$77.00	$75.80	$76.00	$76.00	913,901
2016-08-01	$77.63	$77.90	$76.87	$77.00	$77.00	595,316
2016-07-29	$76.62	$77.61	$76.39	$77.54	$77.54	1,035,031
2016-07-28	$76.45	$76.86	$76.13	$76.76	$76.76	597,380
2016-07-27	$78.00	$78.00	$76.30	$76.55	$76.55	1,728,956
2016-07-26	$77.85	$78.40	$77.73	$78.18	$78.18	573,434
2016-07-25	$77.68	$78.07	$77.50	$77.94	$77.94	843,967
2016-07-22	$77.71	$78.33	$77.40	$77.91	$77.91	3,519,291
2016-07-21	$77.65	$78.01	$77.26	$77.58	$77.58	682,577
2016-07-20	$77.58	$77.85	$77.23	$77.62	$77.62	839,652
2016-07-19	$77.32	$77.62	$77.04	$77.35	$77.35	592,563
2016-07-18	$77.70	$77.92	$77.18	$77.51	$77.51	704,691
2016-07-15	$77.97	$78.05	$77.48	$77.73	$77.73	526,088
2016-07-14	$78.45	$78.50	$77.68	$77.73	$77.73	922,516
2016-07-13	$77.97	$78.29	$77.69	$77.99	$77.99	733,912
2016-07-12	$78.59	$78.77	$77.81	$77.85	$77.85	892,418
2016-07-11	$78.36	$78.65	$78.20	$78.44	$78.44	754,658
2016-07-08	$77.36	$78.21	$77.27	$78.07	$78.07	743,856
2016-07-07	$76.68	$77.18	$76.48	$76.92	$76.92	1,150,918
2016-07-06	$76.45	$76.81	$76.06	$76.68	$76.68	1,080,473
2016-07-05	$76.88	$77.04	$76.08	$76.37	$76.37	672,347
2016-07-01	$77.50	$77.74	$77.06	$77.32	$77.32	542,675
2016-06-30	$76.85	$77.33	$76.11	$77.32	$77.32	926,477
2016-06-29	$75.29	$76.79	$75.13	$76.68	$76.68	747,482
2016-06-28	$74.30	$74.96	$73.98	$74.61	$74.61	944,817
2016-06-27	$75.18	$75.34	$73.53	$73.78	$73.78	1,031,940
2016-06-24	$75.15	$76.57	$74.99	$75.70	$75.70	1,626,300
2016-06-23	$76.76	$77.15	$76.50	$77.15	$77.15	509,289
2016-06-22	$75.82	$76.41	$75.46	$76.18	$76.18	622,506
2016-06-21	$76.11	$76.11	$75.41	$75.65	$75.65	565,459
2016-06-20	$75.82	$76.39	$75.38	$75.77	$75.77	793,161
2016-06-17	$75.71	$75.79	$74.84	$75.11	$75.11	1,299,446
2016-06-16	$75.19	$75.79	$74.79	$75.68	$75.68	863,232
2016-06-15	$75.76	$76.17	$75.37	$75.45	$75.45	780,415
2016-06-14	$75.33	$75.69	$74.93	$75.63	$75.63	486,911
2016-06-13	$75.64	$76.16	$75.54	$75.56	$75.56	923,714
2016-06-10	$76.73	$76.90	$75.76	$76.08	$76.08	687,782
2016-06-09	$76.81	$77.30	$76.41	$77.21	$77.21	614,694
2016-06-08	$77.08	$77.45	$76.47	$76.90	$76.90	976,973
2016-06-07	$77.03	$77.16	$76.73	$76.94	$76.94	742,298
2016-06-06	$77.01	$77.32	$76.01	$77.00	$77.00	1,116,498
2016-06-03	$77.73	$77.73	$77.08	$77.15	$77.15	804,600
2016-06-02	$77.53	$77.93	$77.18	$77.93	$77.93	758,628
2016-06-01	$77.11	$77.70	$76.65	$77.53	$77.53	734,709
2016-05-31	$76.97	$77.42	$76.86	$77.32	$77.32	993,930
2016-05-27	$77.15	$77.46	$76.89	$77.05	$77.05	630,189
2016-05-26	$77.05	$77.33	$76.75	$76.95	$76.95	886,724
2016-05-25	$77.42	$77.98	$76.87	$77.15	$77.15	1,126,200
2016-05-24	$77.01	$77.50	$76.71	$77.35	$77.35	830,122
2016-05-23	$77.24	$77.52	$76.58	$76.78	$76.78	855,870
2016-05-20	$77.61	$77.99	$76.78	$77.37	$77.37	1,434,141
2016-05-19	$76.72	$78.00	$76.45	$77.34	$77.34	879,678
2016-05-18	$76.83	$77.15	$76.09	$76.85	$76.85	2,396,514
2016-05-17	$76.93	$77.80	$76.50	$76.76	$76.76	1,304,970
2016-05-16	$75.40	$77.13	$75.16	$77.07	$77.07	1,255,056
2016-05-13	$75.58	$76.08	$75.14	$75.42	$75.42	606,246
2016-05-12	$76.50	$76.66	$74.81	$75.59	$75.59	877,233
2016-05-11	$76.59	$77.16	$76.30	$76.32	$76.32	745,767
2016-05-10	$76.19	$76.63	$75.84	$76.49	$76.49	1,057,139
2016-05-09	$75.62	$76.28	$75.44	$76.04	$76.04	1,069,475
2016-05-06	$75.70	$75.92	$75.02	$75.70	$75.70	1,277,710
2016-05-05	$74.19	$76.93	$74.19	$75.83	$75.83	2,786,352
2016-05-04	$73.55	$73.93	$73.15	$73.24	$73.24	1,543,539
2016-05-03	$73.06	$74.01	$72.97	$73.71	$73.71	1,014,277
2016-05-02	$74.34	$74.53	$73.03	$73.64	$73.64	1,550,486
2016-04-29	$74.44	$74.88	$73.36	$73.90	$73.90	1,137,417
2016-04-28	$74.67	$75.38	$74.61	$74.78	$74.78	569,834
2016-04-27	$75.14	$75.31	$74.22	$75.12	$75.12	720,520
2016-04-26	$75.00	$75.17	$74.63	$74.91	$74.91	862,385
2016-04-25	$74.55	$75.24	$74.20	$74.71	$74.71	744,794
2016-04-22	$74.55	$75.17	$74.48	$74.90	$74.90	753,059
2016-04-21	$74.77	$75.09	$74.11	$74.45	$74.45	966,936
2016-04-20	$75.13	$75.16	$74.48	$74.84	$74.84	727,442
2016-04-19	$74.81	$75.18	$74.48	$74.94	$74.94	680,609
2016-04-18	$74.03	$74.55	$73.83	$74.48	$74.48	737,407
2016-04-15	$74.17	$74.48	$73.47	$74.21	$74.21	626,749
2016-04-14	$74.37	$74.56	$73.98	$74.20	$74.20	737,738
2016-04-13	$74.03	$74.27	$73.77	$74.19	$74.19	626,837
2016-04-12	$73.45	$74.00	$73.32	$73.78	$73.78	684,981
2016-04-11	$74.18	$74.34	$73.23	$73.42	$73.42	808,782
2016-04-08	$74.40	$74.90	$73.85	$74.10	$74.10	814,903
2016-04-07	$74.30	$74.94	$73.68	$73.95	$73.95	753,396
2016-04-06	$73.13	$74.69	$73.12	$74.53	$74.53	851,523
2016-04-05	$73.03	$73.42	$72.31	$73.03	$73.03	1,472,619
2016-04-04	$74.18	$74.46	$73.20	$73.47	$73.47	1,063,013
2016-04-01	$73.05	$74.08	$72.54	$73.97	$73.97	823,183
2016-03-31	$72.88	$74.18	$72.88	$73.38	$73.38	1,127,919
2016-03-30	$73.03	$73.32	$72.47	$73.03	$73.03	531,730
2016-03-29	$71.53	$72.78	$71.12	$72.71	$72.71	641,737
2016-03-28	$71.55	$71.94	$71.14	$71.50	$71.50	420,388
2016-03-24	$71.62	$72.01	$71.06	$71.55	$71.55	673,920
2016-03-23	$72.68	$73.00	$71.79	$72.32	$72.32	686,012
2016-03-22	$72.08	$72.95	$71.84	$72.69	$72.69	804,805
2016-03-21	$72.40	$72.73	$71.78	$72.29	$72.29	685,717
2016-03-18	$71.24	$73.16	$71.06	$72.74	$72.74	1,614,337
2016-03-17	$70.17	$71.07	$69.48	$70.95	$70.95	1,373,469
2016-03-16	$69.59	$70.53	$69.27	$70.16	$70.16	1,069,591
2016-03-15	$70.40	$70.75	$69.48	$69.82	$69.82	1,402,073
2016-03-14	$70.96	$71.90	$70.61	$70.92	$70.92	1,033,108
2016-03-11	$70.52	$71.16	$70.17	$71.05	$71.05	785,226
2016-03-10	$70.46	$71.08	$69.30	$69.84	$69.84	638,985
2016-03-09	$70.21	$70.27	$69.61	$70.17	$70.17	1,009,962
2016-03-08	$70.65	$71.09	$69.62	$69.75	$69.75	1,303,789
2016-03-07	$70.17	$71.28	$69.95	$70.93	$70.93	928,510
2016-03-04	$70.18	$70.89	$69.56	$70.51	$70.51	1,572,909
2016-03-03	$68.10	$70.29	$68.10	$70.08	$70.08	1,836,683
2016-03-02	$67.83	$68.46	$67.10	$68.18	$68.18	1,048,737
2016-03-01	$66.55	$68.21	$66.30	$68.21	$68.21	1,400,898
2016-02-29	$66.29	$66.80	$65.89	$65.97	$65.97	1,669,505
2016-02-26	$65.67	$66.89	$65.27	$66.46	$66.46	1,321,641
2016-02-25	$64.46	$65.35	$64.15	$65.33	$65.33	896,105
2016-02-24	$63.70	$64.19	$62.96	$64.14	$64.14	838,669
2016-02-23	$64.59	$64.90	$64.15	$64.28	$64.28	1,064,203
2016-02-22	$64.23	$64.91	$64.00	$64.85	$64.85	770,071
2016-02-19	$64.44	$64.47	$63.55	$63.80	$63.80	1,586,846
2016-02-18	$64.45	$64.98	$63.93	$64.50	$64.50	1,011,757
2016-02-17	$62.86	$64.14	$62.66	$64.09	$64.09	1,297,223
2016-02-16	$62.74	$62.74	$61.92	$62.64	$62.64	2,019,769
2016-02-12	$61.62	$64.21	$61.36	$62.56	$62.56	2,348,909
2016-02-11	$62.50	$63.43	$62.44	$62.57	$62.57	1,843,826
2016-02-10	$62.75	$64.19	$62.73	$63.66	$63.66	1,275,110
2016-02-09	$61.83	$62.83	$61.75	$62.25	$62.25	1,300,150
2016-02-08	$63.28	$63.31	$61.89	$62.24	$62.24	2,264,893
2016-02-05	$65.13	$65.34	$63.65	$63.90	$63.90	910,552
2016-02-04	$65.05	$65.83	$64.78	$65.45	$65.45	1,124,846
2016-02-03	$66.48	$66.53	$64.54	$65.44	$65.44	1,534,630
2016-02-02	$66.95	$67.13	$65.90	$66.26	$66.26	1,035,321
2016-02-01	$66.73	$67.50	$66.45	$67.41	$67.41	883,544
2016-01-29	$64.82	$67.12	$64.56	$67.12	$67.12	2,119,539
2016-01-28	$66.11	$66.51	$64.32	$64.45	$64.45	1,216,649
2016-01-27	$66.68	$66.98	$65.18	$65.72	$65.72	998,241
2016-01-26	$66.24	$66.63	$65.72	$66.52	$66.52	528,092
2016-01-25	$66.72	$67.17	$65.88	$65.95	$65.95	742,998
2016-01-22	$65.79	$67.05	$65.66	$66.89	$66.89	1,011,492
2016-01-21	$65.48	$65.97	$64.71	$65.20	$65.20	974,479
2016-01-20	$64.98	$65.89	$63.38	$65.41	$65.41	1,178,197
2016-01-19	$66.81	$67.11	$64.91	$65.71	$65.71	1,336,768
2016-01-15	$66.29	$66.87	$65.69	$66.47	$66.47	1,552,856
2016-01-14	$66.15	$67.83	$65.79	$67.45	$67.45	1,769,501
2016-01-13	$67.40	$67.73	$65.95	$66.13	$66.13	1,539,437
2016-01-12	$67.49	$68.42	$66.62	$67.45	$67.45	1,151,128
2016-01-11	$67.72	$68.30	$66.67	$67.23	$67.23	2,125,802
2016-01-08	$67.75	$68.59	$67.60	$67.67	$67.67	1,950,534
2016-01-07	$67.36	$68.10	$67.30	$67.62	$67.62	1,914,765
2016-01-06	$68.22	$69.19	$67.93	$68.16	$68.16	2,706,412
2016-01-05	$68.72	$69.54	$68.72	$69.12	$69.12	1,239,432
2016-01-04	$68.81	$68.89	$68.29	$68.67	$68.67	1,819,680
2015-12-31	$69.82	$70.28	$69.68	$69.71	$69.71	1,025,316
2015-12-30	$70.51	$70.75	$69.96	$70.02	$70.02	1,237,177
2015-12-29	$70.43	$70.88	$70.22	$70.61	$70.61	513,816
2015-12-28	$70.05	$70.27	$69.87	$70.22	$70.22	735,945
2015-12-24	$70.14	$70.51	$70.02	$70.14	$70.14	318,254
2015-12-23	$69.81	$70.47	$69.57	$70.30	$70.30	1,416,479
2015-12-22	$69.37	$69.87	$68.78	$69.57	$69.57	1,884,410
2015-12-21	$67.97	$69.55	$67.85	$69.00	$69.00	2,844,576
2015-12-18	$67.95	$68.13	$67.79	$67.79	$67.79	5,958,346
2015-12-17	$68.05	$68.82	$68.00	$68.12	$68.12	4,995,041
2015-12-16	$68.17	$68.61	$67.64	$68.13	$68.13	2,824,929
2015-12-15	$68.55	$68.90	$67.92	$68.02	$68.02	1,979,727
2015-12-14	$69.79	$70.11	$67.34	$68.07	$68.07	1,808,038
2015-12-11	$70.30	$70.62	$69.52	$69.71	$69.71	1,021,305
2015-12-10	$70.81	$71.29	$70.58	$71.00	$71.00	867,559
2015-12-09	$71.02	$71.94	$70.66	$70.86	$70.86	1,099,961
2015-12-08	$71.44	$71.58	$70.92	$71.37	$71.37	1,783,387
2015-12-07	$72.20	$72.28	$71.39	$71.55	$71.55	1,695,535
2015-12-04	$71.99	$72.71	$71.68	$72.22	$72.22	2,646,794
2015-12-03	$72.75	$73.07	$71.33	$71.67	$71.67	1,013,667
2015-12-02	$73.43	$73.89	$72.65	$72.77	$72.77	945,478
2015-12-01	$73.41	$73.93	$73.17	$73.52	$73.52	1,669,025
2015-11-30	$74.61	$74.92	$72.97	$73.04	$73.04	2,400,309
2015-11-27	$73.89	$74.40	$73.51	$74.32	$74.32	1,226,117
2015-11-25	$73.56	$73.91	$73.22	$73.75	$73.75	1,118,670
2015-11-24	$72.81	$73.71	$72.64	$73.50	$73.50	1,181,693
2015-11-23	$73.57	$73.98	$73.18	$73.41	$73.41	1,299,369
2015-11-20	$73.21	$73.65	$72.96	$73.53	$73.53	1,000,124
2015-11-19	$73.74	$73.76	$72.58	$73.21	$73.21	1,281,582
2015-11-18	$73.41	$74.09	$73.20	$73.99	$73.99	1,526,591
2015-11-17	$73.50	$73.81	$72.78	$73.15	$73.15	1,427,822
2015-11-16	$72.49	$73.54	$72.28	$73.51	$73.51	1,194,999
2015-11-13	$73.06	$73.61	$72.52	$72.58	$72.58	1,223,210
2015-11-12	$74.69	$74.71	$73.19	$73.24	$73.24	1,224,603
2015-11-11	$76.39	$76.56	$74.86	$74.97	$74.97	883,202
2015-11-10	$75.66	$76.31	$75.66	$76.11	$76.11	1,158,427
2015-11-09	$76.98	$77.24	$75.37	$75.59	$75.59	1,819,671
2015-11-06	$77.60	$77.77	$77.19	$77.27	$77.27	1,128,424
2015-11-05	$77.49	$77.91	$76.96	$77.75	$77.75	1,471,965
2015-11-04	$73.24	$78.94	$73.24	$77.45	$77.45	1,427,320
2015-11-03	$77.85	$78.51	$77.50	$77.60	$77.60	1,093,074
2015-11-02	$77.86	$78.22	$77.52	$78.16	$78.16	825,052
2015-10-30	$77.75	$78.25	$77.43	$77.51	$77.51	765,366
2015-10-29	$77.44	$77.91	$76.86	$77.75	$77.75	611,666
2015-10-28	$76.89	$77.47	$75.22	$77.44	$77.44	1,052,928
2015-10-27	$76.29	$77.23	$76.26	$76.95	$76.95	556,090
2015-10-26	$75.85	$76.53	$75.47	$76.40	$76.40	1,172,485
2015-10-23	$75.40	$76.48	$75.23	$75.94	$75.94	839,289
2015-10-22	$76.59	$76.74	$74.09	$74.98	$74.98	1,453,389
2015-10-21	$76.56	$76.68	$75.01	$76.46	$76.46	758,550
2015-10-20	$76.33	$76.66	$75.81	$76.19	$76.19	493,515
2015-10-19	$76.32	$76.75	$75.82	$76.33	$76.33	590,138
2015-10-16	$75.60	$76.56	$75.31	$76.50	$76.50	1,116,046
2015-10-15	$73.31	$75.37	$73.13	$75.23	$75.23	1,072,943
2015-10-14	$73.57	$73.98	$73.02	$73.24	$73.24	634,730
2015-10-13	$73.45	$74.22	$73.18	$73.35	$73.35	938,988
2015-10-12	$72.95	$73.76	$72.87	$73.64	$73.64	595,838
2015-10-09	$73.19	$73.74	$72.71	$73.16	$73.16	814,141
2015-10-08	$73.35	$73.37	$72.22	$73.10	$73.10	659,148
2015-10-07	$72.45	$73.19	$71.86	$73.19	$73.19	1,063,498
2015-10-06	$73.33	$73.48	$71.68	$72.15	$72.15	1,184,755
2015-10-05	$73.35	$73.89	$72.67	$73.36	$73.36	1,066,863
2015-10-02	$71.66	$73.39	$70.94	$72.90	$72.90	858,459
2015-10-01	$72.33	$72.74	$71.48	$72.05	$72.05	1,584,551
2015-09-30	$71.63	$72.79	$70.40	$72.33	$72.33	1,182,675
2015-09-29	$70.89	$71.53	$70.27	$71.18	$71.18	1,458,604
2015-09-28	$71.98	$72.00	$70.12	$70.93	$70.93	1,962,816
2015-09-25	$74.58	$74.87	$71.80	$72.26	$72.26	1,239,118
2015-09-24	$74.96	$75.16	$73.95	$74.35	$74.35	995,657
2015-09-23	$75.24	$76.20	$75.09	$75.52	$75.52	845,187
2015-09-22	$75.34	$75.85	$75.11	$75.36	$75.36	1,399,002
2015-09-21	$75.22	$76.25	$75.07	$76.02	$76.02	1,589,234
2015-09-18	$75.18	$75.79	$74.81	$74.99	$74.99	1,480,916
2015-09-17	$75.76	$76.41	$75.55	$75.77	$75.77	1,342,651
2015-09-16	$75.19	$76.10	$75.00	$75.82	$75.82	1,910,510
2015-09-15	$74.91	$75.44	$74.60	$75.15	$75.15	1,104,508
2015-09-14	$75.23	$75.47	$74.61	$74.77	$74.77	1,200,807
2015-09-11	$74.38	$75.00	$73.94	$75.00	$75.00	1,323,305
2015-09-10	$74.56	$74.98	$74.02	$74.64	$74.64	1,019,123
2015-09-09	$75.96	$76.20	$74.60	$74.74	$74.74	353,850
2015-09-08	$75.46	$75.60	$74.96	$75.46	$75.46	452,272

DaVita Inc (DVA) News Headlines

Stocks making the biggest moves after hours: Lyft, Robinhood, Airbnb, MGM Resorts and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Feb. 13, 2024

DaVita gains after co says expects strong 2024 profit

None

reuters.com Feb. 13, 2024

Stocks making the biggest moves premarket: Lyft, Robinhood, Zillow, Kraft Heinz and more

These are the stocks posting the largest moves in early trading.

cnbc.com Feb. 14, 2024

Recent DaVita Inc (DVA) News

Dialysis firms gain as Ozempic kidney trial data disappoints

None

reuters.com

Published: March 5, 2024

Novo Nordisk Ozempic trial delays progression of chronic kidney disease

None

reuters.com

Published: March 5, 2024

Stocks making the biggest moves midday: Uber, Airbnb, MGM Resorts, Robinhood and more

These are the stocks posting the largest moves in midday trading.

cnbc.com

Published: Feb. 14, 2024

Similar Companies to DaVita Inc (DVA) in the Medical Care Facilities Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
HCA Healthcare Inc	HCA	Medical Care Facilities	Healthcare	269,000
Fresenius Medical Care AG & Co. KGaA	FMS	Medical Care Facilities	Healthcare	150,000
Brookdale Senior Living Inc	BKD	Medical Care Facilities	Healthcare	87,000
DaVita Inc	DVA	Medical Care Facilities	Healthcare	72,000
Select Medical Holdings Corporation	SEM	Medical Care Facilities	Healthcare	45,000
Healthcare Services Group Inc	HCSG	Medical Care Facilities	Healthcare	44,200
Encompass Health Corp	EHC	Medical Care Facilities	Healthcare	44,000
Universal Health Services Inc - Class B	UHS	Medical Care Facilities	Healthcare	41,000
Aveanna Healthcare Holdings Inc	AVAH	Medical Care Facilities	Healthcare	35,000
Five Star Senior Living Inc	FVE	Medical Care Facilities	Healthcare	26,000

DaVita Inc (DVA) Exchange: NYSE

$130.42 ($-0.98) -0.75%

DaVita Inc - Daily Information

About DaVita Inc (DVA)

Invest in DaVita Inc (DVA)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

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

Historical Stock Data for DaVita Inc (DVA)

DaVita Inc (DVA) News Headlines

Recent DaVita Inc (DVA) News

Dialysis firms gain as Ozempic kidney trial data disappoints

Novo Nordisk Ozempic trial delays progression of chronic kidney disease

Stocks making the biggest moves midday: Uber, Airbnb, MGM Resorts, Robinhood and more

Similar Companies to DaVita Inc (DVA) in the Medical Care Facilities Industry