Consolidated Edison Inc (ED) Stock

Data as of May 7, 2024

$97.50 ($1.37) 1.43%

Consolidated Edison Inc - Daily Information

Click for more stock information on Consolidated Edison Inc.

Daily Information	Data
Date	May 7, 2024
Open	$96.74
Previous Close	$97.50
High	$97.56
Low	$95.91
Adjusted Open	$96.74
Previous Adjusted Close	$97.50
Adjusted High	$97.56
Adjusted Low	$95.91

About Consolidated Edison Inc (ED)

Consolidated Edison Inc. (ED) is a publically-traded energy holding company headquartered in New York City, USA. Founded in 1823, it has grown from a single gas-producing plant to become one of the largest powerholding companies in the American Northeast. ED provides electricity, natural gas, and steam services to millions of customers in New York, Westchester and parts of New Jersey and Pennsylvania. It also provides energy efficiency and microgrid services. ED has grown significantly since its inception and has acquired multiple utilities across the United States to expand its service base.

Invest in Consolidated Edison Inc (ED)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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.

Historical Stock Data for Consolidated Edison Inc (ED)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-07	$96.74	$97.56	$95.91	$97.50	$97.50	2,029,790
2024-05-06	$95.64	$96.26	$95.07	$96.13	$96.13	2,071,466
2024-05-03	$96.00	$96.76	$94.97	$95.56	$95.56	2,465,195
2024-05-02	$95.10	$95.62	$94.46	$95.25	$95.25	1,991,646
2024-05-01	$94.05	$95.44	$93.78	$94.80	$94.80	2,372,909
2024-04-30	$93.31	$94.86	$92.78	$94.40	$94.40	3,731,976
2024-04-29	$93.31	$94.18	$93.31	$93.97	$93.97	1,146,354
2024-04-26	$94.11	$94.38	$92.93	$92.93	$92.93	1,418,568
2024-04-25	$93.43	$94.36	$92.69	$94.11	$94.11	2,191,488
2024-04-24	$92.05	$93.75	$91.32	$93.43	$93.43	2,001,652
2024-04-23	$92.37	$93.38	$92.25	$92.84	$92.84	1,843,846
2024-04-22	$91.46	$92.86	$91.25	$92.73	$92.73	1,818,305
2024-04-19	$91.41	$92.53	$91.13	$91.77	$91.77	7,398,350
2024-04-18	$90.66	$91.18	$89.67	$90.90	$90.90	2,528,774
2024-04-17	$88.02	$90.53	$87.85	$90.33	$90.33	2,923,183
2024-04-16	$89.04	$89.27	$87.40	$87.42	$87.42	2,098,153
2024-04-15	$89.78	$90.23	$88.81	$89.32	$89.32	3,517,995
2024-04-12	$88.74	$89.33	$88.02	$88.63	$88.63	1,395,978
2024-04-11	$89.39	$89.39	$88.14	$88.55	$88.55	1,325,849
2024-04-10	$89.51	$89.75	$88.30	$88.89	$88.89	1,623,462
2024-04-09	$90.78	$91.16	$90.35	$91.13	$91.13	1,184,034
2024-04-08	$89.69	$90.77	$89.49	$90.60	$90.60	1,424,013
2024-04-05	$89.67	$90.01	$88.89	$89.65	$89.65	1,737,493
2024-04-04	$90.49	$90.73	$89.36	$90.19	$90.19	1,659,837
2024-04-03	$90.54	$90.86	$89.79	$89.89	$89.89	1,401,749
2024-04-02	$90.41	$91.73	$90.41	$90.60	$90.60	1,815,334
2024-04-01	$90.79	$90.92	$89.68	$90.33	$90.33	1,091,731
2024-03-28	$90.21	$90.90	$89.79	$90.81	$90.81	1,785,835
2024-03-27	$87.92	$90.09	$87.92	$90.05	$90.05	1,935,394
2024-03-26	$88.44	$88.53	$87.16	$87.45	$87.45	1,411,961
2024-03-25	$88.75	$89.04	$88.00	$88.50	$88.50	1,163,704
2024-03-22	$89.15	$89.35	$88.38	$88.60	$88.60	1,507,460
2024-03-21	$89.24	$89.73	$88.61	$88.65	$88.65	2,162,914
2024-03-20	$89.44	$90.21	$88.62	$89.04	$89.04	1,545,741
2024-03-19	$89.39	$89.80	$88.78	$89.71	$89.71	1,507,656
2024-03-18	$88.80	$89.36	$88.44	$88.99	$88.99	1,354,963
2024-03-15	$88.05	$89.22	$88.05	$88.94	$88.94	3,462,511
2024-03-14	$89.20	$89.54	$88.04	$88.67	$88.67	1,435,699
2024-03-13	$90.40	$91.10	$89.44	$89.57	$89.57	1,673,558
2024-03-12	$90.37	$91.06	$89.91	$89.93	$89.93	1,316,741
2024-03-11	$90.17	$91.00	$89.75	$90.80	$90.80	1,195,386
2024-03-08	$90.17	$90.34	$89.17	$90.12	$90.12	1,072,856
2024-03-07	$90.76	$90.92	$89.73	$89.94	$89.94	1,007,905
2024-03-06	$89.56	$90.28	$89.44	$89.85	$89.85	1,436,735
2024-03-05	$89.55	$90.79	$88.66	$88.99	$88.99	2,037,247
2024-03-04	$86.56	$89.40	$86.56	$89.13	$89.13	1,960,927
2024-03-01	$86.99	$87.11	$85.85	$87.01	$87.01	1,571,973
2024-02-29	$87.03	$87.74	$86.65	$87.21	$87.21	2,803,360
2024-02-28	$86.85	$87.28	$86.45	$86.65	$86.65	1,185,454
2024-02-27	$86.53	$87.18	$86.16	$86.88	$86.88	1,159,107
2024-02-26	$87.71	$87.76	$86.09	$86.21	$86.21	1,562,868
2024-02-23	$88.09	$88.85	$87.70	$87.93	$87.93	1,190,734
2024-02-22	$87.91	$88.21	$86.73	$87.91	$87.91	1,628,834
2024-02-21	$88.11	$88.79	$87.72	$88.61	$88.61	1,743,078
2024-02-20	$87.43	$88.67	$87.03	$87.58	$87.58	1,974,526
2024-02-16	$87.55	$88.38	$86.73	$87.32	$87.32	2,949,343
2024-02-15	$87.02	$88.36	$86.88	$88.22	$88.22	2,168,515
2024-02-14	$87.04	$87.41	$86.45	$86.84	$86.84	2,412,954
2024-02-13	$88.46	$88.86	$85.93	$86.67	$86.67	3,513,616
2024-02-12	$89.08	$89.56	$88.44	$89.45	$88.60	1,627,308
2024-02-09	$88.36	$89.14	$88.29	$89.06	$88.22	1,457,619
2024-02-08	$89.07	$89.48	$88.11	$88.67	$87.83	1,626,478
2024-02-07	$90.14	$90.19	$89.16	$89.47	$88.62	1,413,513
2024-02-06	$89.34	$90.37	$89.21	$89.77	$88.92	1,621,500
2024-02-05	$90.32	$90.91	$89.62	$89.67	$88.82	1,852,011
2024-02-02	$92.03	$92.32	$90.18	$91.10	$90.24	1,978,373
2024-02-01	$90.39	$92.82	$90.00	$92.78	$91.90	1,625,052
2024-01-31	$91.48	$91.77	$90.34	$90.90	$90.90	3,138,166
2024-01-30	$90.42	$91.22	$90.04	$90.68	$90.68	1,550,005
2024-01-29	$90.00	$91.12	$89.58	$90.59	$90.59	2,173,342
2024-01-26	$90.00	$90.24	$89.44	$90.02	$90.02	2,218,871
2024-01-25	$89.14	$89.72	$88.38	$89.67	$89.67	1,548,425
2024-01-24	$89.83	$89.86	$88.08	$88.32	$88.32	1,929,067
2024-01-23	$89.06	$89.53	$88.53	$89.12	$89.12	1,586,101
2024-01-22	$89.86	$90.39	$88.69	$89.20	$89.20	1,678,501
2024-01-19	$89.37	$90.12	$88.83	$89.86	$89.86	1,689,928
2024-01-18	$90.09	$90.26	$88.92	$89.40	$89.40	1,678,375
2024-01-17	$91.06	$92.38	$89.93	$90.55	$90.55	1,885,348
2024-01-16	$91.41	$92.51	$91.04	$91.56	$91.56	2,038,202
2024-01-12	$91.78	$92.02	$91.27	$91.62	$91.62	2,202,499
2024-01-11	$93.85	$93.85	$91.07	$91.25	$91.25	2,045,304
2024-01-10	$93.53	$94.78	$93.38	$94.32	$94.32	1,572,378
2024-01-09	$93.63	$93.93	$93.15	$93.70	$93.70	1,291,766
2024-01-08	$93.41	$93.88	$93.07	$93.81	$93.81	1,203,530
2024-01-05	$93.05	$94.01	$92.92	$93.52	$93.52	1,950,639
2024-01-04	$93.49	$94.00	$92.90	$93.25	$93.25	1,727,129
2024-01-03	$92.61	$93.08	$92.12	$93.00	$93.00	2,014,288
2024-01-02	$90.70	$92.55	$90.56	$92.41	$92.41	1,806,880
2023-12-29	$90.34	$91.00	$90.04	$90.97	$90.97	1,305,500
2023-12-28	$89.65	$90.77	$89.63	$90.65	$90.65	1,402,527
2023-12-27	$90.14	$90.27	$89.55	$89.80	$89.80	1,329,899
2023-12-26	$89.41	$90.51	$89.33	$90.27	$90.27	910,353
2023-12-22	$89.78	$90.55	$89.55	$89.68	$89.68	865,600
2023-12-21	$89.45	$90.21	$88.60	$89.21	$89.21	1,940,673
2023-12-20	$90.24	$90.50	$89.33	$89.35	$89.35	2,498,888
2023-12-19	$90.12	$90.55	$89.74	$90.31	$90.31	1,713,719
2023-12-18	$90.11	$90.77	$89.71	$90.00	$90.00	2,183,772
2023-12-15	$91.50	$91.50	$89.22	$89.85	$89.85	4,549,500
2023-12-14	$94.39	$94.60	$91.77	$91.91	$91.91	3,229,112
2023-12-13	$91.92	$94.33	$91.39	$94.01	$94.01	1,881,510
2023-12-12	$92.09	$92.09	$91.24	$91.73	$91.73	1,351,167
2023-12-11	$91.25	$91.90	$90.78	$91.87	$91.87	1,660,838
2023-12-08	$92.39	$92.53	$90.86	$91.55	$91.55	1,910,749
2023-12-07	$92.03	$93.16	$91.31	$92.44	$92.44	3,032,849
2023-12-06	$91.60	$91.99	$90.74	$91.65	$91.65	1,259,862
2023-12-05	$92.02	$92.26	$90.91	$91.19	$91.19	1,301,056
2023-12-04	$91.06	$92.77	$90.70	$91.99	$91.99	1,872,335
2023-12-01	$90.32	$91.68	$89.78	$91.68	$91.68	1,519,135
2023-11-30	$90.10	$90.43	$89.35	$90.11	$90.11	3,843,385
2023-11-29	$90.83	$91.35	$89.63	$89.94	$89.94	2,174,508
2023-11-28	$90.67	$91.56	$90.30	$90.80	$90.80	1,402,143
2023-11-27	$91.01	$91.19	$90.19	$90.67	$90.67	1,703,343
2023-11-24	$90.67	$91.00	$90.06	$90.96	$90.96	504,806
2023-11-22	$90.80	$90.89	$89.98	$90.52	$90.52	1,682,107
2023-11-21	$91.03	$91.15	$90.16	$90.49	$90.49	1,052,208
2023-11-20	$91.00	$91.26	$89.91	$90.94	$90.94	1,559,656
2023-11-17	$91.62	$91.82	$90.82	$91.36	$91.36	1,693,986
2023-11-16	$91.39	$92.06	$90.85	$91.13	$91.13	2,012,442
2023-11-15	$90.13	$91.50	$90.13	$90.55	$90.55	2,902,339
2023-11-14	$89.27	$90.54	$88.71	$90.50	$90.50	1,883,989
2023-11-13	$89.25	$89.53	$87.99	$88.37	$87.59	2,326,597
2023-11-10	$89.71	$89.88	$88.91	$89.35	$88.56	2,497,269
2023-11-09	$88.94	$89.89	$88.69	$89.25	$88.46	3,761,593
2023-11-08	$89.08	$89.29	$87.96	$88.68	$87.89	2,820,355
2023-11-07	$90.56	$90.59	$89.38	$89.48	$88.69	2,220,504
2023-11-06	$90.84	$91.05	$89.87	$90.54	$89.74	2,907,683
2023-11-03	$91.80	$93.27	$89.99	$90.07	$89.27	2,543,103
2023-11-02	$89.01	$90.70	$88.83	$90.16	$89.36	1,853,011
2023-11-01	$88.13	$89.83	$87.13	$89.16	$88.37	2,221,627
2023-10-31	$87.99	$88.28	$86.96	$87.79	$87.01	2,480,350
2023-10-30	$87.77	$88.41	$86.79	$87.48	$86.70	1,370,354
2023-10-27	$88.73	$89.29	$87.18	$87.47	$86.69	1,248,111
2023-10-26	$88.67	$90.10	$88.48	$89.30	$88.51	1,884,648
2023-10-25	$87.59	$88.62	$87.36	$88.31	$87.53	1,472,041
2023-10-24	$87.27	$88.26	$87.11	$87.97	$87.19	1,689,625
2023-10-23	$86.35	$87.90	$85.87	$86.59	$85.82	2,130,766
2023-10-20	$87.68	$88.70	$86.48	$87.06	$86.29	10,175,505
2023-10-19	$88.12	$88.85	$87.42	$87.67	$86.89	1,950,850
2023-10-18	$88.84	$89.17	$87.84	$88.28	$87.50	2,639,728
2023-10-17	$88.40	$89.49	$88.10	$88.90	$88.11	2,943,802
2023-10-16	$85.15	$88.92	$85.15	$88.66	$87.87	3,995,520
2023-10-13	$88.18	$88.81	$87.44	$88.02	$87.24	1,958,685
2023-10-12	$88.08	$88.48	$86.37	$87.37	$86.59	1,905,968
2023-10-11	$88.42	$88.69	$87.22	$88.45	$87.67	1,738,072
2023-10-10	$87.32	$88.30	$87.19	$88.12	$87.34	1,830,328
2023-10-09	$86.34	$87.56	$86.34	$87.55	$86.77	1,451,701
2023-10-06	$83.31	$86.56	$82.66	$86.35	$86.35	2,419,746
2023-10-05	$83.93	$85.07	$83.21	$84.76	$84.76	2,524,698
2023-10-04	$83.57	$84.29	$82.00	$84.20	$84.20	1,933,234
2023-10-03	$81.20	$83.53	$80.46	$83.18	$83.18	2,635,633
2023-10-02	$85.02	$85.19	$81.06	$81.62	$81.62	2,440,424
2023-09-29	$86.23	$86.75	$85.15	$85.53	$85.53	2,011,173
2023-09-28	$87.05	$87.24	$84.86	$85.49	$85.49	1,975,694
2023-09-27	$87.50	$88.12	$86.53	$86.63	$86.63	1,786,761
2023-09-26	$90.04	$90.17	$87.63	$87.83	$87.83	2,009,263
2023-09-25	$90.05	$90.58	$89.52	$90.23	$90.23	1,549,445
2023-09-22	$90.40	$91.51	$90.05	$90.83	$90.83	1,492,847
2023-09-21	$91.36	$92.12	$90.65	$90.86	$90.86	1,814,128
2023-09-20	$91.66	$92.33	$90.94	$91.50	$91.50	1,186,579
2023-09-19	$91.66	$92.05	$91.13	$91.17	$91.17	1,132,199
2023-09-18	$91.37	$91.69	$90.71	$91.57	$91.57	1,519,088
2023-09-15	$92.15	$93.08	$91.40	$91.49	$91.49	3,727,649
2023-09-14	$91.80	$92.42	$91.50	$92.38	$92.38	2,019,131
2023-09-13	$90.50	$91.63	$90.26	$91.46	$91.46	1,725,195
2023-09-12	$89.88	$90.33	$88.79	$90.20	$90.20	1,815,473
2023-09-11	$88.64	$90.08	$88.64	$89.73	$89.73	1,627,614
2023-09-08	$88.74	$89.52	$88.24	$89.25	$89.25	1,392,799
2023-09-07	$87.55	$89.22	$87.55	$88.51	$88.51	1,626,257
2023-09-06	$86.83	$86.94	$86.21	$86.80	$86.80	1,365,914
2023-09-05	$88.12	$88.35	$86.33	$86.51	$86.51	1,942,564
2023-09-01	$89.45	$89.45	$87.28	$88.35	$88.35	1,572,690
2023-08-31	$90.02	$90.24	$88.93	$88.96	$88.96	1,842,367
2023-08-30	$90.02	$90.72	$89.47	$89.83	$89.83	1,019,980
2023-08-29	$89.91	$90.18	$89.07	$90.08	$90.08	1,484,255
2023-08-28	$89.82	$90.61	$89.12	$89.71	$89.71	1,668,883
2023-08-25	$89.71	$90.49	$89.37	$89.88	$89.88	1,890,777
2023-08-24	$89.89	$91.21	$89.45	$89.46	$89.46	1,939,697
2023-08-23	$89.73	$90.08	$88.99	$90.04	$90.04	2,679,887
2023-08-22	$88.62	$89.54	$88.29	$89.38	$89.38	1,559,057
2023-08-21	$89.05	$89.51	$88.00	$88.71	$88.71	1,268,773
2023-08-18	$88.34	$89.55	$88.17	$89.32	$89.32	1,440,621
2023-08-17	$88.78	$89.57	$88.22	$88.25	$88.25	1,317,061
2023-08-16	$88.02	$89.17	$87.85	$88.83	$88.83	1,353,631
2023-08-15	$88.34	$88.79	$87.36	$87.68	$87.68	2,454,878
2023-08-14	$90.56	$90.76	$89.17	$89.56	$88.74	2,009,052
2023-08-11	$90.73	$90.98	$90.21	$90.83	$90.83	1,156,121
2023-08-10	$91.30	$91.93	$90.15	$90.41	$90.41	1,463,289
2023-08-09	$90.62	$91.84	$90.60	$90.96	$90.96	1,331,744
2023-08-08	$90.96	$91.24	$90.19	$91.19	$91.19	1,462,362
2023-08-07	$89.93	$91.37	$89.86	$90.62	$90.62	2,072,410
2023-08-04	$90.59	$92.18	$88.70	$89.31	$89.31	2,819,026
2023-08-03	$92.98	$93.00	$90.30	$90.33	$90.33	2,229,915
2023-08-02	$93.42	$94.20	$93.20	$93.33	$93.33	1,404,923
2023-08-01	$94.89	$95.34	$93.28	$93.34	$93.34	1,728,276
2023-07-31	$95.93	$96.02	$94.37	$94.86	$94.86	4,358,892
2023-07-28	$96.32	$96.59	$94.94	$95.64	$95.64	1,406,299
2023-07-27	$96.95	$97.47	$95.54	$95.75	$95.75	1,482,009
2023-07-26	$97.58	$98.85	$97.25	$97.50	$97.50	1,070,002
2023-07-25	$97.10	$98.12	$96.63	$97.71	$97.71	1,980,024
2023-07-24	$97.31	$97.80	$96.92	$97.13	$97.13	1,124,296
2023-07-21	$97.10	$97.84	$96.56	$97.13	$97.13	2,121,681
2023-07-20	$93.80	$96.05	$93.22	$95.89	$95.89	2,095,876
2023-07-19	$92.48	$93.77	$92.41	$93.49	$93.49	2,030,125
2023-07-18	$92.55	$93.35	$91.22	$92.14	$92.14	2,013,039
2023-07-17	$92.91	$93.06	$91.92	$92.42	$92.42	1,512,791
2023-07-14	$93.52	$93.62	$92.72	$93.08	$93.08	1,121,857
2023-07-13	$92.71	$93.80	$92.28	$93.77	$93.77	1,712,878
2023-07-12	$92.81	$93.43	$92.27	$93.09	$93.09	1,294,216
2023-07-11	$91.36	$92.54	$91.00	$92.54	$92.54	1,082,715
2023-07-10	$91.81	$91.95	$90.96	$91.39	$91.39	1,560,639
2023-07-07	$91.48	$92.66	$91.10	$92.03	$92.03	1,664,307
2023-07-06	$92.31	$92.67	$91.60	$92.17	$92.17	1,776,242
2023-07-05	$90.75	$93.45	$90.68	$92.85	$92.85	2,334,745
2023-07-03	$90.20	$91.06	$89.84	$91.05	$91.05	707,013
2023-06-30	$89.82	$90.45	$89.47	$90.40	$90.40	1,552,125
2023-06-29	$89.40	$90.34	$89.32	$89.57	$89.57	1,545,043
2023-06-28	$91.98	$91.98	$89.87	$90.11	$90.11	1,490,468
2023-06-27	$91.92	$92.34	$91.62	$91.98	$91.98	1,263,083
2023-06-26	$91.03	$91.84	$90.34	$91.68	$91.68	1,242,591
2023-06-23	$92.59	$92.63	$90.41	$90.74	$90.74	1,994,122
2023-06-22	$93.31	$93.56	$91.95	$92.12	$92.12	1,914,026
2023-06-21	$91.92	$92.95	$91.02	$92.92	$92.92	1,907,134
2023-06-20	$93.10	$93.24	$91.95	$92.02	$92.02	1,939,650
2023-06-16	$93.38	$94.15	$92.71	$92.97	$92.97	4,678,720
2023-06-15	$93.01	$93.69	$92.46	$93.02	$93.02	1,997,569
2023-06-14	$92.31	$93.55	$91.85	$92.39	$92.39	1,678,001
2023-06-13	$92.19	$92.52	$91.51	$92.03	$92.03	1,728,880
2023-06-12	$93.70	$93.70	$92.05	$92.63	$92.63	2,020,876
2023-06-09	$94.00	$94.19	$93.37	$93.49	$93.49	1,264,860
2023-06-08	$92.38	$94.25	$92.32	$94.00	$94.00	1,416,360
2023-06-07	$92.42	$93.88	$91.15	$93.54	$93.54	1,847,129
2023-06-06	$93.49	$93.57	$92.20	$92.41	$92.41	1,543,190
2023-06-05	$91.82	$93.83	$91.82	$92.95	$92.95	1,963,232
2023-06-02	$91.62	$92.70	$90.52	$91.76	$91.76	2,244,757
2023-06-01	$93.71	$93.74	$91.58	$91.82	$91.82	2,937,086
2023-05-31	$92.78	$93.66	$92.32	$93.30	$93.30	2,878,587
2023-05-30	$92.58	$93.52	$92.24	$92.56	$92.56	1,939,119
2023-05-26	$93.13	$93.14	$92.22	$92.69	$92.69	2,210,729
2023-05-25	$93.28	$93.83	$92.35	$93.22	$93.22	3,679,284
2023-05-24	$94.19	$94.51	$93.27	$93.50	$93.50	1,578,244
2023-05-23	$94.30	$94.78	$93.70	$93.88	$93.88	4,775,095
2023-05-22	$95.35	$95.97	$94.43	$94.65	$94.65	1,852,412
2023-05-19	$95.85	$96.17	$94.88	$95.19	$95.19	2,209,829
2023-05-18	$95.31	$95.78	$94.81	$95.36	$95.36	1,806,376
2023-05-17	$96.67	$96.74	$95.67	$95.90	$95.90	1,742,485
2023-05-16	$97.47	$97.82	$96.40	$96.50	$96.50	2,261,204
2023-05-15	$99.84	$100.00	$97.65	$98.48	$97.66	1,838,147
2023-05-12	$99.45	$100.08	$98.85	$99.52	$98.69	1,624,590
2023-05-11	$99.44	$99.76	$98.55	$98.96	$98.14	1,628,885
2023-05-10	$99.34	$99.99	$98.60	$99.41	$98.58	1,504,359
2023-05-09	$99.15	$99.26	$98.38	$98.77	$97.95	1,469,868
2023-05-08	$99.34	$100.32	$98.25	$99.01	$98.19	1,524,887
2023-05-05	$98.80	$100.44	$97.80	$99.49	$98.66	2,218,632
2023-05-04	$98.23	$99.22	$97.72	$98.52	$97.70	1,648,058
2023-05-03	$99.39	$99.42	$97.98	$98.04	$97.22	1,202,993
2023-05-02	$99.02	$99.59	$98.08	$98.57	$97.75	1,425,175
2023-05-01	$98.43	$100.13	$98.29	$99.11	$98.29	1,834,811
2023-04-28	$99.08	$99.66	$97.89	$98.47	$98.47	2,315,983
2023-04-27	$99.04	$99.58	$98.21	$99.18	$99.18	1,706,113
2023-04-26	$99.29	$100.43	$98.86	$99.14	$99.14	1,363,784
2023-04-25	$100.00	$100.92	$99.66	$100.40	$100.40	1,404,110
2023-04-24	$99.20	$99.89	$98.63	$99.84	$99.84	1,110,675
2023-04-21	$99.56	$99.75	$98.52	$99.04	$99.04	1,875,080
2023-04-20	$98.53	$98.71	$97.74	$98.66	$98.66	1,215,900
2023-04-19	$97.78	$98.81	$97.68	$98.14	$98.14	1,158,326
2023-04-18	$97.80	$97.96	$96.97	$97.52	$97.52	997,245
2023-04-17	$97.10	$97.95	$96.85	$97.87	$97.87	1,450,119
2023-04-14	$97.22	$97.65	$96.49	$96.68	$96.68	1,826,956
2023-04-13	$98.15	$98.88	$96.56	$98.08	$98.08	1,335,233
2023-04-12	$99.10	$99.73	$98.29	$98.69	$98.69	1,185,321
2023-04-11	$99.16	$99.54	$98.28	$99.11	$99.11	1,338,758
2023-04-10	$98.75	$99.25	$97.91	$99.21	$99.21	1,355,614
2023-04-06	$98.92	$99.35	$97.57	$98.97	$98.97	1,578,628
2023-04-05	$96.81	$98.76	$96.70	$98.51	$98.51	2,040,570
2023-04-04	$95.25	$96.37	$95.10	$96.02	$96.02	1,560,914
2023-04-03	$95.24	$95.79	$94.41	$95.09	$95.09	2,235,281
2023-03-31	$94.68	$95.71	$94.54	$95.67	$95.67	2,099,903
2023-03-30	$95.22	$95.70	$94.62	$94.72	$94.72	2,108,224
2023-03-29	$94.79	$95.63	$94.78	$95.11	$95.11	1,635,905
2023-03-28	$94.30	$95.73	$94.07	$94.39	$94.39	1,762,380
2023-03-27	$95.42	$95.81	$94.46	$94.57	$94.57	1,896,535
2023-03-24	$92.10	$95.11	$91.83	$95.07	$95.07	1,643,578
2023-03-23	$91.74	$92.97	$91.06	$91.73	$91.73	2,373,079
2023-03-22	$93.63	$94.03	$92.02	$92.10	$92.10	2,537,003
2023-03-21	$96.57	$96.98	$92.16	$93.19	$93.19	2,627,690
2023-03-20	$95.93	$97.33	$95.81	$96.91	$96.91	1,735,316
2023-03-17	$95.93	$96.48	$95.03	$95.63	$95.63	3,638,364
2023-03-16	$95.56	$97.23	$95.23	$96.30	$96.30	2,182,249
2023-03-15	$93.98	$96.15	$93.49	$95.64	$95.64	2,828,048
2023-03-14	$93.20	$94.93	$93.16	$94.01	$94.01	1,936,029
2023-03-13	$90.67	$95.67	$90.56	$92.79	$92.79	2,773,891
2023-03-10	$91.65	$92.04	$90.32	$90.62	$90.62	1,969,139
2023-03-09	$92.02	$93.07	$91.13	$91.29	$91.29	1,902,313
2023-03-08	$90.61	$92.36	$90.59	$91.69	$91.69	1,839,837
2023-03-07	$92.50	$92.74	$90.23	$90.66	$90.66	2,278,563
2023-03-06	$90.75	$91.81	$90.73	$91.63	$91.63	1,592,437
2023-03-03	$89.86	$90.72	$88.83	$90.69	$90.69	1,497,708
2023-03-02	$88.20	$89.78	$87.38	$89.61	$89.61	1,415,041
2023-03-01	$89.02	$89.30	$87.03	$88.15	$88.15	1,969,241
2023-02-28	$90.47	$90.99	$89.32	$89.35	$89.35	2,705,126
2023-02-27	$91.92	$92.65	$90.81	$90.85	$90.85	1,928,666
2023-02-24	$90.94	$91.59	$90.21	$91.26	$91.26	1,886,038
2023-02-23	$92.83	$93.02	$91.23	$91.58	$91.58	1,848,815
2023-02-22	$92.98	$93.55	$92.10	$92.41	$92.41	1,740,056
2023-02-21	$92.90	$93.39	$92.20	$92.73	$92.73	2,197,961
2023-02-17	$91.57	$93.32	$90.65	$93.25	$93.25	3,654,846
2023-02-16	$90.43	$92.20	$89.54	$91.66	$91.66	3,701,442
2023-02-15	$90.75	$91.27	$90.40	$91.20	$91.20	1,141,843
2023-02-14	$91.96	$92.41	$91.03	$91.10	$91.10	1,047,616
2023-02-13	$92.39	$92.91	$92.19	$92.80	$91.98	1,300,625
2023-02-10	$90.47	$92.49	$90.34	$92.36	$92.36	1,373,812
2023-02-09	$91.97	$92.34	$90.08	$90.19	$90.19	1,489,720
2023-02-08	$92.91	$92.93	$91.09	$91.77	$91.77	1,407,745
2023-02-07	$93.01	$93.48	$92.40	$93.25	$93.25	1,388,635
2023-02-06	$92.66	$93.66	$92.36	$93.55	$93.55	1,370,371
2023-02-03	$94.90	$94.97	$91.89	$92.93	$92.93	1,740,889
2023-02-02	$95.31	$96.16	$94.50	$95.16	$95.16	1,625,642
2023-02-01	$94.90	$96.00	$94.51	$95.45	$95.45	1,557,633
2023-01-31	$95.31	$95.48	$93.94	$95.31	$95.31	3,647,237
2023-01-30	$94.91	$96.00	$94.73	$95.05	$95.05	1,161,669
2023-01-27	$94.79	$95.37	$94.23	$94.91	$94.91	952,273
2023-01-26	$94.22	$94.91	$93.84	$94.88	$94.88	1,276,147
2023-01-25	$93.47	$94.47	$92.90	$94.45	$94.45	1,190,063
2023-01-24	$93.50	$94.39	$92.73	$94.05	$94.05	1,176,244
2023-01-23	$93.63	$94.61	$92.95	$93.55	$93.55	1,440,539
2023-01-20	$92.56	$93.84	$91.40	$93.79	$93.79	2,507,506
2023-01-19	$93.40	$93.49	$92.17	$92.48	$92.48	1,416,862
2023-01-18	$95.66	$95.95	$93.06	$93.34	$93.34	1,767,408
2023-01-17	$96.57	$96.87	$95.29	$95.49	$95.49	2,496,205
2023-01-13	$96.94	$96.98	$96.10	$96.49	$96.49	1,236,329
2023-01-12	$98.79	$98.94	$97.40	$97.53	$97.53	1,236,961
2023-01-11	$98.14	$99.06	$98.07	$98.61	$98.61	1,612,051
2023-01-10	$97.99	$98.30	$97.07	$98.09	$98.09	1,259,940
2023-01-09	$96.81	$98.65	$96.29	$97.72	$97.72	1,471,365
2023-01-06	$96.27	$98.07	$96.02	$97.83	$97.83	1,414,461
2023-01-05	$95.89	$96.38	$94.43	$95.29	$95.29	1,891,605
2023-01-04	$96.24	$97.44	$95.94	$96.59	$96.59	1,878,466
2023-01-03	$95.46	$96.37	$93.93	$95.76	$95.76	2,098,422
2022-12-30	$96.62	$96.75	$94.55	$95.31	$95.31	1,224,392
2022-12-29	$96.48	$97.26	$96.12	$96.49	$96.49	1,193,906
2022-12-28	$96.81	$97.02	$95.82	$95.97	$95.97	1,318,181
2022-12-27	$96.04	$96.84	$95.78	$96.55	$96.55	1,350,533
2022-12-23	$95.08	$96.01	$95.08	$95.85	$95.85	1,278,545
2022-12-22	$95.63	$95.63	$93.77	$95.16	$95.16	1,050,025
2022-12-21	$95.00	$95.74	$94.65	$95.72	$95.72	1,521,070
2022-12-20	$94.83	$95.52	$94.07	$94.59	$94.59	1,846,802
2022-12-19	$95.11	$96.33	$94.37	$94.85	$94.85	1,347,972
2022-12-16	$96.02	$96.66	$94.24	$95.17	$95.17	3,946,595
2022-12-15	$97.91	$98.45	$96.56	$96.98	$96.98	1,865,509
2022-12-14	$98.53	$99.97	$97.75	$98.44	$98.44	1,983,823
2022-12-13	$99.49	$99.78	$97.43	$98.51	$98.51	1,396,347
2022-12-12	$97.18	$98.36	$96.55	$98.35	$98.35	1,225,465
2022-12-09	$97.01	$97.61	$96.44	$96.53	$96.53	1,485,369
2022-12-08	$96.51	$97.64	$96.31	$97.59	$97.59	1,005,831
2022-12-07	$97.34	$98.39	$96.41	$96.59	$96.59	1,368,265
2022-12-06	$97.44	$97.99	$96.56	$97.56	$97.56	1,600,929
2022-12-05	$96.53	$97.65	$96.40	$97.37	$97.37	1,521,585
2022-12-02	$97.26	$97.71	$96.70	$97.35	$97.35	1,719,742
2022-12-01	$98.60	$99.59	$97.61	$97.85	$97.85	1,850,468
2022-11-30	$96.19	$98.53	$95.78	$98.04	$98.04	4,302,722
2022-11-29	$96.11	$96.39	$95.42	$96.30	$96.30	1,342,073
2022-11-28	$97.01	$97.50	$95.92	$96.54	$96.54	1,596,888
2022-11-25	$97.03	$97.64	$96.67	$97.50	$97.50	830,009
2022-11-23	$95.06	$96.84	$94.75	$96.67	$96.67	1,957,878
2022-11-22	$94.52	$95.81	$94.34	$95.22	$95.22	2,231,613
2022-11-21	$93.73	$94.80	$93.53	$94.15	$94.15	1,171,989
2022-11-18	$91.66	$93.57	$91.66	$93.53	$93.53	1,959,767
2022-11-17	$90.59	$91.24	$90.14	$90.81	$90.81	1,752,089
2022-11-16	$90.00	$92.53	$90.00	$91.34	$91.34	3,049,295
2022-11-15	$88.99	$89.93	$88.83	$89.70	$89.70	2,197,243
2022-11-14	$89.42	$91.03	$89.33	$89.33	$88.55	1,845,517
2022-11-11	$90.82	$91.01	$88.15	$89.12	$88.34	2,556,788
2022-11-10	$89.79	$91.17	$88.47	$90.95	$90.16	1,711,882
2022-11-09	$88.27	$89.10	$87.43	$87.67	$86.90	1,624,017
2022-11-08	$88.15	$89.13	$87.76	$88.29	$87.52	1,277,066
2022-11-07	$89.95	$90.03	$86.99	$87.65	$86.88	1,600,268
2022-11-04	$88.53	$90.13	$87.71	$90.04	$90.04	1,969,655
2022-11-03	$87.82	$89.34	$86.95	$88.73	$88.73	1,583,275
2022-11-02	$87.86	$90.00	$87.81	$88.21	$88.21	1,689,289
2022-11-01	$88.02	$88.33	$86.96	$88.02	$88.02	1,261,664
2022-10-31	$88.45	$88.91	$87.63	$87.96	$87.96	2,381,395
2022-10-28	$86.76	$88.49	$86.76	$88.45	$88.45	1,605,174
2022-10-27	$86.35	$87.60	$86.05	$86.42	$86.42	1,586,752
2022-10-26	$86.38	$86.88	$85.49	$85.74	$85.74	1,941,216
2022-10-25	$84.72	$86.11	$84.52	$85.85	$85.85	1,535,397
2022-10-24	$85.47	$86.12	$84.34	$84.69	$84.69	1,595,862
2022-10-21	$83.77	$85.41	$82.71	$84.87	$84.87	2,417,636
2022-10-20	$84.35	$84.46	$83.02	$83.42	$83.42	2,384,584
2022-10-19	$83.97	$84.79	$83.30	$84.54	$84.54	1,455,921
2022-10-18	$84.07	$85.08	$83.82	$85.00	$85.00	1,647,613
2022-10-17	$83.03	$84.49	$82.82	$83.02	$83.02	1,667,961
2022-10-14	$83.25	$83.26	$81.27	$81.91	$81.91	3,156,458
2022-10-13	$78.76	$82.39	$78.10	$82.15	$82.15	1,948,960
2022-10-12	$81.22	$81.40	$79.41	$79.47	$79.47	1,999,152
2022-10-11	$81.48	$82.43	$81.05	$81.60	$81.60	1,955,992
2022-10-10	$81.58	$82.62	$81.29	$81.49	$81.49	1,458,393
2022-10-07	$84.14	$84.29	$81.18	$81.58	$81.58	1,855,832
2022-10-06	$85.92	$86.17	$83.77	$84.00	$84.00	1,887,183
2022-10-05	$88.02	$88.05	$85.53	$86.30	$86.30	1,808,903
2022-10-04	$87.77	$89.20	$87.19	$89.11	$89.11	1,768,003
2022-10-03	$87.26	$89.42	$86.92	$87.66	$87.66	2,289,773
2022-09-30	$88.15	$88.54	$85.45	$85.76	$85.76	3,118,382
2022-09-29	$90.41	$90.56	$87.20	$87.66	$87.66	2,057,785
2022-09-28	$91.88	$91.88	$90.28	$90.82	$90.82	2,224,452
2022-09-27	$93.56	$93.82	$90.61	$90.77	$90.77	2,252,408
2022-09-26	$95.11	$95.28	$92.28	$93.17	$93.17	1,652,474
2022-09-23	$95.46	$96.07	$94.27	$95.47	$95.47	1,206,334
2022-09-22	$96.02	$96.93	$95.23	$96.42	$96.42	868,981
2022-09-21	$97.99	$99.07	$96.20	$96.24	$96.24	955,661
2022-09-20	$97.83	$97.84	$96.48	$97.37	$97.37	860,423
2022-09-19	$97.15	$98.52	$96.65	$98.47	$98.47	951,819
2022-09-16	$97.88	$98.37	$97.24	$97.41	$97.41	2,872,301
2022-09-15	$99.59	$99.59	$97.31	$97.64	$97.64	1,302,298
2022-09-14	$98.78	$100.76	$98.75	$99.97	$99.97	1,476,724
2022-09-13	$101.12	$101.39	$98.33	$98.82	$98.82	1,562,606
2022-09-12	$100.97	$102.21	$100.59	$101.92	$101.92	1,387,804
2022-09-09	$101.22	$101.47	$99.98	$100.85	$100.85	1,146,393
2022-09-08	$101.00	$101.50	$100.28	$100.66	$100.66	1,229,006
2022-09-07	$98.32	$101.45	$98.23	$101.23	$101.23	1,685,798
2022-09-06	$98.58	$99.29	$97.50	$97.75	$97.75	1,264,274
2022-09-02	$99.84	$100.60	$98.20	$98.48	$98.48	1,178,265
2022-09-01	$97.78	$99.62	$97.58	$99.44	$99.44	1,234,781
2022-08-31	$98.36	$99.36	$97.73	$97.74	$97.74	1,962,953
2022-08-30	$99.05	$99.46	$97.91	$98.30	$98.30	1,185,403
2022-08-29	$98.19	$99.81	$97.44	$99.21	$99.21	1,017,222
2022-08-26	$99.46	$99.70	$98.33	$98.53	$98.53	1,098,603
2022-08-25	$98.89	$99.55	$98.23	$99.46	$99.46	1,109,714
2022-08-24	$98.56	$98.96	$97.94	$98.88	$98.88	1,007,928
2022-08-23	$99.57	$99.75	$98.34	$98.76	$98.76	930,396
2022-08-22	$100.25	$100.60	$99.20	$99.41	$99.41	1,597,895
2022-08-19	$101.23	$101.57	$100.31	$100.55	$100.55	1,179,186
2022-08-18	$100.79	$101.31	$100.50	$100.93	$100.93	950,797
2022-08-17	$99.64	$100.86	$99.59	$100.58	$100.58	1,002,040
2022-08-16	$99.42	$100.39	$99.17	$100.02	$100.02	1,155,363
2022-08-15	$99.21	$100.40	$98.89	$100.29	$99.50	1,055,621
2022-08-12	$98.96	$99.58	$98.68	$99.11	$98.33	1,955,194
2022-08-11	$98.89	$99.72	$98.37	$98.48	$97.71	1,199,824
2022-08-10	$99.23	$99.41	$98.05	$98.99	$98.21	989,919
2022-08-09	$99.09	$99.52	$98.68	$98.91	$98.13	964,058
2022-08-08	$97.75	$99.10	$97.70	$98.50	$97.73	1,200,351
2022-08-05	$97.35	$97.68	$95.42	$97.19	$96.43	1,669,136
2022-08-04	$98.27	$98.75	$97.39	$97.43	$96.67	1,820,410
2022-08-03	$97.55	$98.29	$95.83	$98.10	$97.33	1,833,829
2022-08-02	$99.04	$99.18	$97.86	$98.05	$97.28	1,662,243
2022-08-01	$99.03	$99.49	$97.57	$98.33	$97.56	3,333,031
2022-07-29	$98.39	$99.76	$98.37	$99.27	$98.49	3,687,132
2022-07-28	$96.53	$98.63	$96.29	$98.48	$97.71	1,455,699
2022-07-27	$95.00	$95.88	$94.57	$95.69	$94.94	1,457,787
2022-07-26	$93.97	$95.37	$93.91	$95.36	$94.61	1,484,333
2022-07-25	$92.12	$94.15	$91.95	$94.09	$93.35	1,159,155
2022-07-22	$91.29	$92.48	$90.86	$92.44	$91.72	1,098,152
2022-07-21	$90.41	$90.94	$89.79	$90.82	$90.11	1,302,118
2022-07-20	$92.13	$92.14	$90.59	$90.64	$89.93	1,427,983
2022-07-19	$92.02	$92.79	$91.68	$92.22	$91.50	1,047,381
2022-07-18	$93.00	$93.32	$91.55	$91.63	$90.91	1,403,884
2022-07-15	$93.60	$93.61	$92.21	$93.40	$92.67	2,464,014
2022-07-14	$90.84	$93.06	$90.71	$92.84	$92.11	1,184,706
2022-07-13	$92.18	$93.35	$91.77	$92.53	$91.80	1,230,098
2022-07-12	$92.54	$93.92	$92.27	$92.82	$92.09	1,507,634
2022-07-11	$91.49	$93.01	$91.45	$92.93	$92.20	1,602,289
2022-07-08	$92.69	$92.83	$91.72	$91.97	$91.25	1,375,341
2022-07-07	$93.12	$93.73	$92.03	$92.30	$91.58	1,581,041
2022-07-06	$93.02	$94.25	$92.19	$93.10	$92.37	1,835,509
2022-07-05	$97.20	$97.30	$90.86	$92.69	$91.96	2,973,357
2022-07-01	$95.56	$97.51	$94.81	$97.24	$96.48	2,030,185
2022-06-30	$94.29	$96.13	$94.12	$95.10	$94.35	2,282,078
2022-06-29	$94.23	$95.11	$94.23	$94.72	$93.98	1,257,170
2022-06-28	$93.98	$94.77	$93.82	$94.12	$93.38	1,575,113
2022-06-27	$92.59	$94.02	$92.25	$93.56	$92.83	1,350,624
2022-06-24	$91.64	$93.18	$91.37	$92.93	$92.20	1,666,975
2022-06-23	$89.08	$91.64	$89.02	$91.31	$90.59	1,800,900
2022-06-22	$87.81	$89.58	$87.73	$88.90	$88.20	1,732,667
2022-06-21	$86.88	$88.50	$86.65	$88.21	$87.52	2,130,840
2022-06-17	$87.92	$88.28	$86.09	$86.88	$86.20	4,185,862
2022-06-16	$87.43	$89.46	$86.26	$87.67	$86.98	2,640,691
2022-06-15	$89.30	$89.84	$87.18	$88.25	$87.56	1,924,766
2022-06-14	$91.24	$91.68	$87.58	$88.78	$88.08	1,922,313
2022-06-13	$94.24	$94.80	$90.64	$91.15	$90.44	2,157,381
2022-06-10	$93.57	$95.88	$93.02	$95.15	$94.40	1,946,355
2022-06-09	$97.02	$97.31	$94.40	$94.51	$93.77	1,270,756
2022-06-08	$98.10	$98.26	$96.84	$97.04	$96.28	1,054,802
2022-06-07	$97.81	$98.63	$96.80	$98.48	$97.71	1,810,885
2022-06-06	$98.40	$99.24	$97.67	$98.10	$97.33	983,886
2022-06-03	$98.43	$98.69	$97.80	$97.91	$97.14	1,093,831
2022-06-02	$98.95	$98.99	$96.78	$98.58	$97.81	1,487,737
2022-06-01	$99.33	$99.40	$97.48	$98.63	$97.86	1,970,838
2022-05-31	$99.78	$100.36	$98.83	$99.26	$98.48	3,889,638
2022-05-27	$99.35	$100.67	$99.25	$100.58	$99.79	1,321,799
2022-05-26	$100.90	$101.12	$99.76	$99.87	$99.09	1,480,271
2022-05-25	$100.39	$100.76	$99.71	$100.32	$99.53	1,878,031
2022-05-24	$97.79	$100.48	$97.15	$100.39	$99.60	1,853,187
2022-05-23	$97.45	$98.84	$96.50	$97.68	$96.91	2,778,345
2022-05-20	$95.05	$96.03	$94.38	$95.81	$95.06	2,400,453
2022-05-19	$94.97	$94.99	$93.33	$94.82	$94.08	1,991,592
2022-05-18	$95.85	$96.40	$95.02	$95.22	$94.47	2,151,123
2022-05-17	$94.89	$95.67	$93.06	$95.50	$94.75	1,589,615
2022-05-16	$95.70	$96.13	$94.86	$95.04	$93.52	1,639,638
2022-05-13	$95.01	$95.47	$93.75	$95.40	$93.88	1,735,572
2022-05-12	$94.34	$94.93	$92.95	$94.35	$92.84	2,167,709
2022-05-11	$93.03	$95.60	$92.72	$94.28	$92.77	1,662,367
2022-05-10	$94.47	$96.02	$91.99	$92.65	$91.17	2,107,370
2022-05-09	$93.39	$95.47	$92.21	$94.38	$92.87	2,088,851
2022-05-06	$91.60	$94.47	$91.00	$93.98	$92.48	1,747,179
2022-05-05	$93.17	$93.92	$92.18	$92.66	$91.18	1,606,064
2022-05-04	$92.89	$93.64	$92.35	$93.50	$92.01	1,858,077
2022-05-03	$92.12	$94.24	$92.08	$92.28	$90.81	1,518,615
2022-05-02	$93.61	$93.90	$90.95	$92.01	$90.54	1,721,880
2022-04-29	$95.04	$95.11	$92.62	$92.74	$91.26	3,999,980
2022-04-28	$95.05	$95.95	$94.45	$95.44	$93.92	1,096,768
2022-04-27	$95.26	$96.29	$94.20	$94.73	$93.22	1,431,721
2022-04-26	$95.93	$97.32	$95.13	$95.16	$93.64	1,434,994
2022-04-25	$97.01	$97.01	$94.13	$96.05	$94.52	1,666,347
2022-04-22	$98.00	$98.14	$96.33	$96.49	$94.95	2,026,953
2022-04-21	$98.12	$99.13	$97.67	$98.19	$96.62	1,913,537
2022-04-20	$98.65	$99.22	$98.38	$98.41	$96.84	1,333,135
2022-04-19	$97.41	$98.24	$97.08	$98.01	$96.44	1,132,786
2022-04-18	$98.40	$98.61	$96.54	$96.94	$95.39	1,003,429
2022-04-14	$98.26	$98.59	$97.73	$98.03	$96.46	1,272,555
2022-04-13	$98.00	$98.09	$97.06	$97.90	$96.34	1,792,915
2022-04-12	$96.09	$97.98	$95.70	$97.80	$96.24	2,667,289
2022-04-11	$97.13	$97.85	$96.21	$96.60	$95.06	1,861,180
2022-04-08	$98.00	$98.19	$96.52	$97.91	$96.35	1,546,288
2022-04-07	$98.40	$98.65	$97.12	$97.56	$96.00	1,955,977
2022-04-06	$96.59	$98.54	$96.09	$98.40	$96.83	1,835,058
2022-04-05	$95.50	$97.00	$95.50	$96.15	$94.61	1,541,140
2022-04-04	$95.72	$95.72	$93.99	$95.45	$93.93	1,893,283
2022-04-01	$94.36	$96.11	$93.60	$96.11	$94.57	1,906,898
2022-03-31	$94.68	$95.74	$94.44	$94.68	$93.17	2,073,802
2022-03-30	$93.65	$94.75	$93.21	$94.73	$93.22	1,352,313
2022-03-29	$93.09	$93.69	$92.51	$93.52	$92.03	1,284,208
2022-03-28	$92.83	$93.13	$91.75	$93.05	$91.56	1,185,112
2022-03-25	$91.68	$92.95	$91.50	$92.68	$91.20	1,560,799
2022-03-24	$90.46	$91.43	$89.84	$91.41	$89.95	1,462,876
2022-03-23	$89.51	$90.52	$88.65	$89.94	$88.50	1,265,191
2022-03-22	$89.83	$89.87	$88.45	$89.29	$87.86	1,441,487
2022-03-21	$89.20	$90.40	$89.15	$89.57	$88.14	1,247,125
2022-03-18	$89.95	$90.00	$88.10	$88.70	$87.28	3,373,596
2022-03-17	$89.77	$90.54	$89.08	$90.01	$88.57	1,913,822
2022-03-16	$90.14	$90.34	$88.43	$89.64	$88.21	1,651,575
2022-03-15	$90.43	$90.81	$89.75	$90.40	$88.96	1,545,197
2022-03-14	$90.04	$90.38	$88.80	$89.52	$88.09	1,443,355
2022-03-11	$89.31	$90.62	$89.16	$89.34	$87.91	1,405,856
2022-03-10	$88.05	$89.70	$88.02	$89.47	$88.04	1,353,228
2022-03-09	$89.53	$89.83	$88.16	$88.38	$86.97	1,524,231
2022-03-08	$90.45	$90.98	$88.74	$88.75	$87.33	1,545,968
2022-03-07	$89.92	$90.28	$88.68	$90.14	$88.70	1,809,147
2022-03-04	$88.00	$89.90	$87.84	$89.88	$88.44	1,754,268
2022-03-03	$87.00	$88.41	$86.97	$88.29	$86.88	1,700,481
2022-03-02	$85.51	$87.58	$85.51	$86.91	$85.52	1,728,722
2022-03-01	$86.24	$87.14	$84.31	$85.38	$84.02	2,122,219
2022-02-28	$85.09	$86.13	$84.90	$85.77	$84.40	2,439,444
2022-02-25	$84.28	$86.33	$84.00	$85.94	$84.57	1,883,952
2022-02-24	$83.95	$84.40	$81.54	$83.31	$81.98	2,479,429
2022-02-23	$85.01	$85.43	$84.28	$84.40	$83.05	2,387,156
2022-02-22	$84.72	$85.29	$83.29	$84.75	$83.40	2,354,597
2022-02-18	$81.19	$84.80	$81.12	$84.61	$83.26	3,880,242
2022-02-17	$81.27	$81.89	$80.41	$81.45	$80.15	1,939,100
2022-02-16	$81.25	$81.57	$80.12	$81.08	$79.78	2,466,803
2022-02-15	$82.62	$82.89	$80.92	$81.36	$80.06	1,268,734
2022-02-14	$84.37	$84.71	$82.11	$83.02	$80.91	1,902,611
2022-02-11	$84.22	$84.94	$83.75	$84.26	$82.12	1,671,256
2022-02-10	$85.65	$85.93	$83.83	$84.03	$81.89	1,592,137
2022-02-09	$86.87	$87.18	$86.20	$86.38	$84.18	1,461,706
2022-02-08	$86.85	$87.11	$86.19	$86.42	$84.22	1,602,412
2022-02-07	$86.21	$86.91	$85.39	$86.60	$84.40	1,759,033
2022-02-04	$86.21	$86.98	$85.27	$86.09	$83.90	2,578,830
2022-02-03	$86.98	$87.67	$86.65	$86.99	$84.78	1,382,698
2022-02-02	$85.71	$87.24	$85.53	$87.15	$84.93	1,798,478
2022-02-01	$86.77	$87.20	$85.13	$86.05	$83.86	2,343,364
2022-01-31	$85.00	$86.55	$84.42	$86.45	$84.25	5,553,954
2022-01-28	$82.76	$84.74	$82.20	$84.63	$82.48	2,515,684
2022-01-27	$82.15	$83.43	$81.90	$82.76	$80.65	2,890,799
2022-01-26	$81.81	$82.45	$80.78	$81.38	$79.31	4,293,131
2022-01-25	$81.34	$82.71	$81.30	$81.81	$79.73	3,044,441
2022-01-24	$82.50	$83.34	$80.12	$81.99	$79.90	3,852,217
2022-01-21	$82.64	$83.72	$82.28	$82.66	$80.56	4,222,076
2022-01-20	$81.88	$82.80	$81.43	$82.04	$79.95	2,727,086
2022-01-19	$82.10	$82.98	$81.60	$82.15	$80.06	1,976,326
2022-01-18	$82.81	$82.94	$81.35	$81.99	$79.90	3,263,145
2022-01-14	$84.00	$84.23	$82.93	$83.52	$81.40	2,202,867
2022-01-13	$83.14	$84.26	$82.84	$83.94	$81.80	1,584,702
2022-01-12	$82.66	$83.26	$82.33	$83.19	$81.07	2,147,410
2022-01-11	$84.75	$85.09	$82.10	$83.07	$80.96	2,965,201
2022-01-10	$85.75	$86.18	$84.49	$84.78	$82.62	3,870,630
2022-01-07	$85.02	$86.07	$84.50	$85.67	$83.49	3,727,362
2022-01-06	$86.05	$86.14	$84.91	$85.37	$83.20	3,841,840
2022-01-05	$85.00	$86.25	$84.96	$85.55	$83.37	3,592,317
2022-01-04	$84.86	$85.92	$84.69	$84.97	$82.81	2,844,596
2022-01-03	$85.35	$85.43	$84.02	$85.13	$82.96	1,450,519
2021-12-31	$85.04	$85.60	$84.67	$85.32	$83.15	1,048,004
2021-12-30	$85.22	$85.39	$84.66	$85.18	$83.01	1,396,485
2021-12-29	$84.57	$85.18	$84.27	$85.10	$82.94	1,343,333
2021-12-28	$83.73	$84.41	$83.61	$84.40	$82.25	786,614
2021-12-27	$83.55	$83.93	$83.31	$83.73	$81.60	974,283
2021-12-23	$84.09	$84.34	$83.64	$83.77	$81.64	1,313,523
2021-12-22	$83.35	$83.94	$83.14	$83.85	$81.72	4,738,904
2021-12-21	$84.46	$84.63	$83.05	$83.37	$81.25	1,368,182
2021-12-20	$83.23	$84.25	$82.66	$84.04	$81.90	1,592,437
2021-12-17	$84.76	$85.13	$83.65	$83.82	$81.69	4,627,322
2021-12-16	$84.25	$85.22	$83.62	$84.69	$82.54	1,932,050
2021-12-15	$83.23	$84.65	$83.11	$84.52	$82.37	2,603,642
2021-12-14	$83.59	$83.94	$82.91	$83.17	$81.05	1,532,172
2021-12-13	$82.52	$83.98	$82.40	$83.47	$81.35	3,965,290
2021-12-10	$81.92	$82.79	$81.56	$82.61	$80.51	1,526,162
2021-12-09	$81.69	$81.94	$80.45	$81.68	$79.60	4,671,615
2021-12-08	$81.74	$82.22	$81.04	$81.53	$79.46	1,439,407
2021-12-07	$81.06	$81.71	$80.73	$81.56	$79.49	2,061,662
2021-12-06	$81.00	$82.04	$80.83	$81.35	$79.28	2,842,801
2021-12-03	$79.05	$80.56	$78.71	$80.53	$78.48	2,618,733
2021-12-02	$78.34	$79.38	$78.17	$78.69	$76.69	1,830,210
2021-12-01	$78.00	$79.57	$77.50	$77.94	$75.96	1,775,317
2021-11-30	$79.65	$79.92	$77.64	$77.64	$75.66	5,228,982
2021-11-29	$79.03	$80.50	$78.62	$80.35	$78.31	3,064,723
2021-11-26	$78.84	$79.89	$78.62	$78.67	$76.67	1,337,367
2021-11-24	$79.35	$79.56	$78.84	$79.22	$77.20	1,295,549
2021-11-23	$78.68	$79.59	$78.55	$79.17	$77.16	1,552,274
2021-11-22	$77.91	$79.37	$77.60	$78.57	$76.57	1,899,252
2021-11-19	$77.74	$78.43	$77.66	$78.03	$76.04	1,841,141
2021-11-18	$77.30	$77.77	$76.42	$77.66	$75.68	1,739,960
2021-11-17	$77.38	$77.65	$76.85	$77.50	$75.53	1,603,510
2021-11-16	$78.08	$78.47	$77.50	$77.52	$75.55	1,560,045
2021-11-15	$77.70	$78.81	$77.45	$78.77	$76.01	1,880,360
2021-11-12	$77.61	$77.61	$77.02	$77.15	$74.44	3,382,779
2021-11-11	$77.68	$77.88	$76.99	$77.58	$74.86	1,566,843
2021-11-10	$78.00	$78.64	$77.29	$77.96	$75.22	2,345,504
2021-11-09	$77.30	$78.02	$77.22	$77.83	$75.10	1,685,797
2021-11-08	$78.00	$78.05	$76.75	$77.05	$74.35	2,418,787
2021-11-05	$77.29	$78.79	$77.29	$78.21	$75.47	3,651,672
2021-11-04	$76.87	$77.30	$75.52	$76.28	$73.60	2,128,074
2021-11-03	$76.16	$77.22	$75.94	$76.98	$74.28	2,173,746
2021-11-02	$76.19	$76.70	$75.40	$76.44	$73.76	1,941,860
2021-11-01	$75.40	$76.67	$75.13	$76.11	$73.44	1,550,411
2021-10-29	$76.29	$76.59	$75.17	$75.40	$72.75	2,475,757
2021-10-28	$76.12	$76.51	$75.84	$76.29	$73.61	1,319,978
2021-10-27	$76.63	$76.63	$75.72	$75.99	$73.32	1,581,774
2021-10-26	$75.88	$76.79	$75.75	$76.28	$73.60	1,625,153
2021-10-25	$75.90	$76.28	$75.50	$75.88	$73.22	1,637,539
2021-10-22	$75.73	$76.33	$75.62	$76.09	$73.42	1,248,910
2021-10-21	$75.63	$75.83	$75.05	$75.44	$72.79	1,519,571
2021-10-20	$74.00	$75.61	$73.84	$75.51	$72.86	2,198,722
2021-10-19	$73.35	$73.76	$72.89	$73.73	$71.14	1,986,583
2021-10-18	$72.99	$73.32	$72.05	$72.89	$70.33	6,172,250
2021-10-15	$75.60	$75.75	$74.27	$74.47	$71.86	16,582,151
2021-10-14	$76.01	$76.41	$75.59	$75.67	$73.02	3,854,091
2021-10-13	$75.58	$76.38	$75.40	$76.05	$73.38	3,608,850
2021-10-12	$73.94	$76.09	$73.75	$75.69	$73.03	4,354,392
2021-10-11	$75.68	$76.55	$73.91	$73.92	$71.33	7,765,692
2021-10-08	$74.22	$74.32	$73.41	$73.47	$70.89	1,788,511
2021-10-07	$74.70	$75.30	$74.22	$74.38	$71.77	1,624,561
2021-10-06	$72.92	$74.66	$72.70	$74.61	$71.99	2,696,027
2021-10-05	$73.30	$73.49	$72.71	$73.04	$70.48	2,160,502
2021-10-04	$71.55	$73.48	$71.52	$73.22	$70.65	2,150,540
2021-10-01	$73.29	$73.29	$71.54	$71.60	$69.09	2,237,367
2021-09-30	$73.38	$73.67	$72.59	$72.59	$70.04	2,752,059
2021-09-29	$72.08	$74.03	$72.08	$73.45	$70.87	1,499,335
2021-09-28	$72.73	$72.90	$71.86	$72.16	$69.63	2,259,031
2021-09-27	$73.29	$74.17	$72.47	$72.53	$69.99	1,871,545
2021-09-24	$72.97	$73.70	$72.91	$73.00	$70.44	1,734,639
2021-09-23	$73.20	$73.89	$72.99	$73.11	$70.54	1,606,383
2021-09-22	$73.25	$73.70	$72.67	$73.25	$70.68	1,865,783
2021-09-21	$73.25	$74.01	$72.96	$73.05	$70.49	1,570,466
2021-09-20	$73.09	$74.37	$72.81	$73.31	$70.74	2,743,235
2021-09-17	$73.11	$73.94	$72.93	$73.07	$70.51	7,274,500
2021-09-16	$74.08	$74.49	$73.59	$73.66	$71.08	1,979,927
2021-09-15	$73.98	$74.88	$73.85	$73.99	$71.39	2,765,962
2021-09-14	$74.69	$74.87	$73.95	$74.19	$71.59	2,048,378
2021-09-13	$75.35	$75.73	$74.20	$74.41	$71.80	2,416,225
2021-09-10	$76.08	$76.27	$74.66	$74.69	$72.07	2,146,532
2021-09-09	$76.80	$76.94	$76.30	$76.38	$73.70	1,925,691
2021-09-08	$74.96	$77.05	$74.77	$76.92	$74.22	2,427,678
2021-09-07	$76.33	$76.46	$74.82	$74.88	$72.25	1,828,971
2021-09-03	$77.13	$77.19	$76.28	$76.30	$73.62	1,948,017
2021-09-02	$76.66	$77.13	$76.62	$77.13	$74.42	1,483,388
2021-09-01	$75.51	$76.65	$75.46	$76.44	$73.76	2,834,454
2021-08-31	$75.66	$76.11	$75.24	$75.45	$72.80	3,234,475
2021-08-30	$75.72	$76.03	$75.50	$75.70	$73.04	1,938,134
2021-08-27	$75.34	$75.69	$75.09	$75.64	$72.99	1,547,705
2021-08-26	$75.00	$75.36	$74.66	$75.22	$72.58	1,592,595
2021-08-25	$74.95	$75.53	$74.47	$75.27	$72.63	1,674,322
2021-08-24	$75.72	$75.75	$74.73	$75.02	$72.39	1,575,417
2021-08-23	$76.95	$76.95	$75.62	$75.79	$73.13	1,655,679
2021-08-20	$76.52	$77.25	$76.07	$76.95	$74.25	1,834,008
2021-08-19	$76.76	$77.57	$76.56	$76.69	$74.00	1,558,587
2021-08-18	$77.24	$77.38	$76.26	$76.60	$73.91	1,710,241
2021-08-17	$77.45	$77.57	$76.36	$77.24	$74.53	1,737,813
2021-08-16	$77.92	$78.76	$77.62	$78.25	$74.75	2,078,123
2021-08-13	$77.33	$78.01	$77.07	$77.74	$74.27	1,442,696
2021-08-12	$77.28	$77.85	$77.03	$77.25	$73.80	2,388,613
2021-08-11	$76.54	$77.33	$76.47	$77.12	$73.67	1,522,198
2021-08-10	$76.20	$76.76	$75.74	$76.40	$72.99	1,938,547
2021-08-09	$75.79	$76.10	$75.36	$76.07	$72.67	1,386,273
2021-08-06	$75.30	$76.31	$74.36	$75.52	$72.15	2,218,217
2021-08-05	$74.71	$75.32	$74.19	$75.32	$71.96	1,740,020
2021-08-04	$74.52	$74.94	$73.93	$74.87	$71.53	1,862,997
2021-08-03	$74.50	$75.46	$74.20	$74.85	$71.51	1,440,034
2021-08-02	$73.97	$74.77	$73.94	$74.50	$71.17	1,495,594
2021-07-30	$74.68	$75.32	$73.46	$73.77	$70.47	4,354,220
2021-07-29	$74.57	$74.80	$74.04	$74.52	$71.19	1,378,864
2021-07-28	$75.51	$75.60	$74.01	$74.59	$71.26	1,513,247
2021-07-27	$73.87	$75.70	$73.43	$75.53	$72.16	1,625,485
2021-07-26	$74.24	$74.51	$73.63	$73.96	$70.66	1,477,643
2021-07-23	$73.23	$74.21	$73.10	$74.18	$70.87	1,403,118
2021-07-22	$72.85	$73.27	$72.44	$73.04	$69.78	1,754,270
2021-07-21	$73.61	$73.93	$72.71	$72.78	$69.53	1,601,323
2021-07-20	$72.63	$74.63	$72.62	$73.57	$70.28	3,083,054
2021-07-19	$74.83	$75.65	$72.93	$73.77	$70.47	2,450,316
2021-07-16	$74.50	$75.26	$74.25	$74.93	$71.58	2,100,299
2021-07-15	$73.18	$74.38	$73.01	$74.36	$71.04	2,135,569
2021-07-14	$72.46	$73.42	$72.07	$73.19	$69.92	2,206,579
2021-07-13	$73.28	$73.54	$72.50	$72.63	$69.39	1,992,420
2021-07-12	$73.23	$73.65	$72.85	$73.36	$70.08	1,154,261
2021-07-09	$73.60	$73.83	$72.77	$73.30	$70.03	1,931,982
2021-07-08	$73.35	$74.15	$73.04	$73.36	$70.08	2,445,227
2021-07-07	$72.73	$73.35	$72.40	$73.34	$70.06	1,805,183
2021-07-06	$72.38	$72.98	$71.57	$72.94	$69.68	1,940,780
2021-07-02	$72.56	$72.66	$72.20	$72.47	$69.23	1,117,037
2021-07-01	$71.87	$72.73	$71.17	$72.54	$69.30	2,297,461
2021-06-30	$72.10	$72.25	$71.55	$71.72	$68.52	2,270,459
2021-06-29	$73.50	$73.68	$71.86	$72.05	$68.83	2,552,380
2021-06-28	$73.87	$74.33	$73.59	$73.82	$70.52	2,285,287
2021-06-25	$73.37	$73.95	$73.27	$73.87	$70.57	2,076,243
2021-06-24	$73.46	$73.62	$73.06	$73.43	$70.15	1,610,983
2021-06-23	$74.33	$74.49	$73.04	$73.47	$70.19	2,168,994
2021-06-22	$75.07	$75.38	$74.40	$74.46	$71.13	2,235,089
2021-06-21	$74.62	$75.34	$74.41	$75.19	$71.83	2,609,262
2021-06-18	$76.05	$76.05	$74.38	$74.49	$71.16	3,831,357
2021-06-17	$76.28	$76.67	$75.99	$76.28	$72.87	2,657,962
2021-06-16	$77.17	$77.61	$76.14	$76.22	$72.82	2,923,317
2021-06-15	$77.75	$78.49	$77.30	$77.75	$74.28	1,991,377
2021-06-14	$77.19	$77.83	$76.95	$77.75	$74.28	1,451,497
2021-06-11	$77.00	$77.33	$76.68	$77.23	$73.78	1,297,865
2021-06-10	$76.88	$77.25	$76.59	$77.04	$73.60	1,217,465
2021-06-09	$76.54	$76.94	$76.31	$76.88	$73.45	1,229,394
2021-06-08	$77.26	$77.39	$76.21	$76.29	$72.88	1,497,543
2021-06-07	$77.41	$77.55	$77.14	$77.31	$73.86	960,016
2021-06-04	$77.55	$77.78	$77.22	$77.24	$73.79	1,418,940
2021-06-03	$76.61	$77.45	$76.46	$77.26	$73.81	3,276,952
2021-06-02	$76.51	$77.45	$76.28	$76.79	$73.36	2,678,862
2021-06-01	$77.46	$77.49	$76.40	$76.43	$73.02	1,745,653
2021-05-28	$77.19	$77.49	$76.98	$77.24	$73.79	1,629,027
2021-05-27	$78.00	$78.07	$76.51	$76.87	$73.44	2,867,015
2021-05-26	$77.66	$78.23	$77.56	$78.00	$74.52	1,466,101
2021-05-25	$78.28	$78.43	$77.29	$77.81	$74.33	1,090,663
2021-05-24	$79.17	$79.35	$78.32	$78.38	$74.88	1,344,337
2021-05-21	$78.48	$79.08	$78.35	$78.96	$75.43	3,270,345
2021-05-20	$78.13	$79.34	$78.13	$78.42	$74.92	1,810,855
2021-05-19	$77.69	$78.06	$77.12	$77.98	$74.50	2,783,431
2021-05-18	$77.88	$78.10	$77.24	$77.74	$74.27	2,344,110
2021-05-17	$79.08	$79.91	$78.72	$78.73	$74.47	2,743,825
2021-05-14	$79.61	$80.10	$78.87	$78.97	$74.70	1,535,564
2021-05-13	$77.63	$79.82	$77.63	$79.28	$74.99	2,065,732
2021-05-12	$79.49	$79.54	$77.76	$77.90	$73.69	2,054,426
2021-05-11	$80.08	$80.34	$78.56	$79.34	$75.05	1,954,682
2021-05-10	$78.40	$80.43	$78.40	$79.85	$75.53	2,391,055
2021-05-07	$78.12	$80.13	$78.09	$78.09	$73.87	2,656,447
2021-05-06	$77.20	$77.99	$76.57	$77.86	$73.65	1,793,561
2021-05-05	$78.00	$78.33	$76.09	$76.89	$72.73	1,928,500
2021-05-04	$77.92	$78.63	$77.57	$78.12	$73.89	1,526,079
2021-05-03	$77.50	$78.67	$77.35	$77.75	$73.54	1,517,493
2021-04-30	$77.05	$77.43	$76.25	$77.41	$73.22	1,961,989
2021-04-29	$76.08	$76.99	$76.08	$76.71	$72.56	3,188,067
2021-04-28	$76.52	$76.68	$75.82	$76.21	$72.09	1,374,369
2021-04-27	$76.90	$76.94	$76.12	$76.19	$72.07	1,592,975
2021-04-26	$77.45	$77.63	$76.65	$76.87	$72.71	1,546,971
2021-04-23	$78.10	$78.28	$77.39	$77.45	$73.26	1,349,544
2021-04-22	$78.18	$78.43	$77.72	$78.11	$73.88	1,490,815
2021-04-21	$79.49	$79.75	$78.27	$78.36	$74.12	1,860,870
2021-04-20	$78.50	$79.80	$78.35	$79.35	$75.06	2,589,938
2021-04-19	$78.48	$78.57	$77.64	$78.35	$74.11	1,716,657
2021-04-16	$77.47	$78.48	$77.38	$78.21	$73.98	2,229,738
2021-04-15	$75.96	$77.24	$75.96	$77.19	$73.01	3,009,253
2021-04-14	$75.57	$76.18	$75.32	$76.16	$72.04	1,408,602
2021-04-13	$75.01	$76.06	$74.82	$75.87	$71.77	1,855,091
2021-04-12	$75.35	$76.00	$75.12	$75.32	$71.25	1,454,685
2021-04-09	$75.00	$75.60	$75.00	$75.17	$71.10	1,680,539
2021-04-08	$75.65	$75.71	$75.03	$75.12	$71.06	1,855,485
2021-04-07	$75.76	$76.07	$74.94	$75.31	$71.24	1,487,824
2021-04-06	$74.99	$75.69	$74.75	$75.69	$71.60	1,255,067
2021-04-05	$74.40	$75.54	$74.36	$75.28	$71.21	1,818,046
2021-04-01	$74.51	$74.74	$73.82	$74.29	$70.27	2,038,316
2021-03-31	$74.12	$74.94	$74.10	$74.80	$70.75	3,505,864
2021-03-30	$75.25	$75.28	$73.94	$74.38	$70.36	1,594,862
2021-03-29	$74.44	$76.05	$74.26	$75.45	$71.37	1,724,552
2021-03-26	$73.90	$74.50	$73.45	$74.44	$70.41	1,649,166
2021-03-25	$73.93	$74.74	$73.35	$74.27	$70.25	2,039,506
2021-03-24	$72.76	$73.94	$72.56	$73.43	$69.46	2,049,112
2021-03-23	$71.94	$73.40	$71.89	$73.24	$69.28	3,325,193
2021-03-22	$71.81	$72.25	$71.41	$72.05	$68.15	3,343,807
2021-03-19	$72.58	$72.87	$71.68	$72.30	$68.39	5,562,642
2021-03-18	$71.92	$72.82	$71.54	$72.22	$68.31	3,839,547
2021-03-17	$72.32	$72.93	$71.73	$71.79	$67.91	4,615,288
2021-03-16	$71.30	$72.31	$71.22	$72.08	$68.18	2,775,413
2021-03-15	$71.26	$72.22	$71.23	$71.82	$67.93	3,187,583
2021-03-12	$70.38	$71.37	$70.18	$70.94	$67.10	2,896,520
2021-03-11	$69.93	$70.56	$69.57	$69.82	$66.04	3,595,256
2021-03-10	$69.82	$71.02	$69.45	$70.37	$66.56	3,268,649
2021-03-09	$69.10	$69.97	$68.86	$69.69	$65.92	3,908,530
2021-03-08	$68.82	$70.05	$68.33	$69.50	$65.74	2,990,285
2021-03-05	$67.36	$68.67	$66.82	$68.30	$64.60	3,702,783
2021-03-04	$67.50	$69.03	$66.79	$66.96	$63.34	2,850,059
2021-03-03	$66.83	$67.62	$66.40	$67.43	$63.78	1,999,328
2021-03-02	$67.13	$67.65	$66.31	$67.08	$63.45	2,253,857
2021-03-01	$66.13	$67.60	$66.06	$67.04	$63.41	4,424,474
2021-02-26	$67.19	$67.62	$65.56	$65.65	$62.10	3,968,611
2021-02-25	$66.70	$67.35	$66.61	$67.15	$63.52	2,173,555
2021-02-24	$67.74	$67.90	$66.59	$66.65	$63.04	3,339,763
2021-02-23	$68.57	$68.70	$67.31	$67.67	$64.01	3,356,754
2021-02-22	$67.75	$68.08	$66.63	$67.97	$64.29	3,861,265
2021-02-19	$69.51	$69.64	$67.94	$68.18	$64.49	4,358,716
2021-02-18	$70.00	$70.45	$69.81	$70.02	$66.23	3,042,065
2021-02-17	$70.16	$70.52	$69.69	$70.16	$66.36	1,473,435
2021-02-16	$70.26	$70.49	$69.40	$70.05	$66.26	2,264,714
2021-02-12	$71.87	$72.09	$70.70	$71.06	$66.48	1,595,654
2021-02-11	$72.31	$72.42	$71.66	$71.82	$67.19	1,792,018
2021-02-10	$71.80	$72.32	$71.38	$72.31	$67.65	1,410,246
2021-02-09	$71.52	$71.64	$70.47	$71.35	$66.75	1,444,734
2021-02-08	$71.78	$71.96	$71.03	$71.28	$66.69	1,817,885
2021-02-05	$71.02	$71.85	$70.62	$71.50	$66.89	1,642,333
2021-02-04	$70.60	$71.00	$70.03	$70.59	$66.04	2,391,215
2021-02-03	$70.02	$70.86	$70.00	$70.51	$65.97	1,767,350
2021-02-02	$70.90	$72.04	$70.20	$70.26	$65.73	2,183,589
2021-02-01	$70.78	$71.59	$69.52	$70.75	$66.19	2,429,262
2021-01-29	$70.07	$71.42	$69.52	$70.78	$66.22	6,527,637
2021-01-28	$71.31	$72.00	$70.04	$70.21	$65.68	3,986,230
2021-01-27	$69.92	$73.09	$69.72	$71.54	$66.93	5,693,939
2021-01-26	$70.60	$70.64	$69.72	$70.28	$65.75	2,261,078
2021-01-25	$68.70	$70.68	$68.63	$70.64	$66.09	3,095,379
2021-01-22	$68.41	$69.09	$67.86	$68.83	$64.39	2,365,013
2021-01-21	$69.04	$69.90	$68.94	$69.15	$64.69	2,241,685
2021-01-20	$68.98	$70.18	$68.87	$69.94	$65.43	2,784,102
2021-01-19	$69.82	$69.91	$68.94	$69.48	$65.00	2,554,956
2021-01-15	$68.26	$69.67	$68.04	$69.60	$65.11	2,139,657
2021-01-14	$69.87	$69.95	$68.35	$68.46	$64.05	4,223,304
2021-01-13	$68.12	$69.74	$68.00	$69.61	$65.12	1,930,793
2021-01-12	$68.43	$68.65	$66.92	$67.92	$63.54	2,755,902
2021-01-11	$69.70	$70.10	$68.25	$68.73	$64.30	2,773,722
2021-01-08	$70.40	$70.40	$69.52	$69.93	$65.42	2,504,226
2021-01-07	$71.30	$71.49	$69.82	$69.91	$65.40	3,066,415
2021-01-06	$70.00	$71.67	$69.91	$71.36	$66.76	2,417,336
2021-01-05	$70.70	$70.94	$69.61	$69.87	$65.37	2,192,606
2021-01-04	$72.27	$72.36	$70.22	$70.66	$66.11	2,488,756
2020-12-31	$70.88	$72.32	$70.76	$72.27	$67.61	2,081,407
2020-12-30	$70.77	$71.25	$70.59	$71.02	$66.44	1,509,888
2020-12-29	$71.55	$71.81	$70.59	$70.76	$66.20	1,472,246
2020-12-28	$70.71	$71.59	$70.60	$71.26	$66.67	2,103,155
2020-12-24	$70.23	$70.46	$69.65	$70.44	$65.90	843,540
2020-12-23	$70.01	$71.25	$69.89	$70.07	$65.55	2,829,539
2020-12-22	$69.87	$69.87	$69.29	$69.65	$65.16	2,362,683
2020-12-21	$70.68	$70.95	$69.28	$69.95	$65.44	4,622,004
2020-12-18	$71.86	$72.49	$70.68	$71.15	$66.56	6,443,891
2020-12-17	$72.10	$72.86	$71.60	$71.62	$67.00	2,229,606
2020-12-16	$73.06	$73.49	$71.55	$71.75	$67.13	3,596,176
2020-12-15	$72.79	$73.57	$72.37	$73.00	$68.30	3,451,345
2020-12-14	$73.65	$74.27	$72.31	$72.41	$67.74	4,119,335
2020-12-11	$72.96	$74.11	$72.89	$73.16	$68.44	4,566,248
2020-12-10	$74.23	$74.50	$73.06	$73.35	$68.62	3,525,810
2020-12-09	$74.52	$74.91	$73.55	$74.24	$69.46	2,905,619
2020-12-08	$74.55	$75.29	$74.12	$74.56	$69.75	2,623,553
2020-12-07	$75.17	$75.66	$74.60	$74.84	$70.02	3,177,051
2020-12-04	$75.83	$76.54	$75.01	$75.31	$70.46	3,239,617
2020-12-03	$76.79	$76.79	$75.40	$75.91	$71.02	1,946,937
2020-12-02	$75.84	$77.08	$75.35	$77.03	$72.07	3,485,641
2020-12-01	$76.66	$77.50	$76.35	$76.91	$71.95	2,224,113
2020-11-30	$77.50	$77.77	$75.92	$76.25	$71.34	2,605,188
2020-11-27	$78.51	$78.59	$77.51	$77.77	$72.76	722,067
2020-11-25	$78.42	$78.72	$77.43	$78.66	$73.59	1,631,530
2020-11-24	$78.07	$78.90	$77.63	$78.38	$73.33	1,847,190
2020-11-23	$77.58	$78.05	$77.01	$77.57	$72.57	1,814,519
2020-11-20	$77.43	$77.66	$76.70	$77.39	$72.40	4,304,951
2020-11-19	$77.64	$77.64	$76.48	$77.10	$72.13	1,723,012
2020-11-18	$79.50	$79.66	$77.55	$77.69	$72.68	2,034,911
2020-11-17	$81.83	$82.20	$79.19	$79.25	$74.14	3,696,033
2020-11-16	$82.49	$82.75	$81.92	$82.71	$76.64	2,330,416
2020-11-13	$80.91	$81.75	$80.50	$81.63	$75.64	1,712,426
2020-11-12	$81.45	$81.71	$79.51	$80.51	$74.60	2,077,925
2020-11-11	$82.35	$82.73	$81.41	$81.72	$75.72	2,692,957
2020-11-10	$79.74	$82.28	$79.35	$82.08	$76.06	3,040,341
2020-11-09	$80.28	$81.66	$78.85	$79.28	$73.46	2,248,858
2020-11-06	$79.30	$79.97	$77.28	$77.80	$72.09	2,928,858
2020-11-05	$80.36	$81.56	$79.44	$79.73	$73.88	1,659,691
2020-11-04	$81.32	$82.28	$79.54	$79.56	$73.72	1,437,920
2020-11-03	$80.59	$82.06	$80.38	$81.32	$75.35	1,722,196
2020-11-02	$79.39	$80.08	$78.13	$79.78	$73.92	2,603,534
2020-10-30	$79.37	$79.82	$77.64	$78.49	$72.73	2,353,725
2020-10-29	$79.98	$80.75	$78.86	$79.77	$73.92	1,599,272
2020-10-28	$82.05	$82.94	$79.96	$80.16	$74.28	1,778,774
2020-10-27	$82.95	$83.92	$82.22	$83.05	$76.95	1,553,267
2020-10-26	$81.23	$82.89	$80.94	$82.74	$76.67	1,342,254
2020-10-23	$81.97	$82.09	$81.23	$81.60	$75.61	1,473,627
2020-10-22	$80.57	$81.61	$80.00	$81.44	$75.46	1,509,489
2020-10-21	$80.37	$81.00	$79.90	$80.33	$74.43	1,486,953
2020-10-20	$80.00	$81.29	$79.82	$80.60	$74.68	1,627,735
2020-10-19	$81.69	$82.34	$80.52	$80.79	$74.86	2,936,330
2020-10-16	$81.70	$82.71	$81.31	$81.70	$75.70	2,205,257
2020-10-15	$81.15	$82.26	$80.89	$81.74	$75.74	1,286,858
2020-10-14	$82.40	$82.70	$81.53	$82.24	$76.20	1,075,033
2020-10-13	$82.10	$82.63	$80.84	$82.32	$76.28	1,213,399
2020-10-12	$82.45	$83.13	$82.40	$82.89	$76.81	946,355
2020-10-09	$82.39	$82.92	$81.52	$82.55	$76.49	1,170,312
2020-10-08	$81.25	$82.35	$80.89	$82.27	$76.23	1,212,072
2020-10-07	$81.09	$81.23	$79.84	$80.83	$74.90	1,336,209
2020-10-06	$80.06	$81.22	$79.46	$80.76	$74.83	1,530,775
2020-10-05	$79.60	$80.33	$79.11	$79.93	$74.06	1,357,847
2020-10-02	$78.53	$80.21	$78.26	$79.77	$73.92	1,718,928
2020-10-01	$78.05	$79.08	$77.74	$79.04	$73.24	1,562,378
2020-09-30	$77.45	$78.06	$77.16	$77.80	$72.09	1,773,126
2020-09-29	$76.73	$77.70	$76.25	$76.98	$71.33	1,608,518
2020-09-28	$75.98	$77.16	$75.51	$76.32	$70.72	1,657,605
2020-09-25	$73.49	$75.88	$73.47	$75.77	$70.21	1,561,444
2020-09-24	$73.37	$74.16	$72.55	$73.93	$68.50	1,878,071
2020-09-23	$73.74	$73.96	$73.21	$73.32	$67.94	2,228,616
2020-09-22	$72.64	$74.19	$72.48	$73.70	$68.29	2,868,166
2020-09-21	$73.33	$73.72	$71.73	$72.84	$67.49	3,213,090
2020-09-18	$75.38	$75.92	$73.64	$73.88	$68.46	4,431,889
2020-09-17	$75.27	$76.55	$74.61	$75.93	$70.36	3,690,408
2020-09-16	$74.30	$76.34	$74.00	$75.68	$70.13	3,961,190
2020-09-15	$74.74	$75.59	$73.96	$74.47	$69.00	2,637,308
2020-09-14	$73.44	$74.48	$72.82	$74.22	$68.77	2,308,923
2020-09-11	$72.68	$73.04	$72.11	$72.74	$67.40	2,176,447
2020-09-10	$72.63	$74.25	$71.68	$72.77	$67.43	8,656,367
2020-09-09	$73.34	$74.55	$72.86	$72.91	$67.56	1,970,093
2020-09-08	$72.99	$73.44	$72.08	$72.80	$67.46	3,104,473
2020-09-04	$72.86	$73.51	$71.90	$73.04	$67.68	3,121,271
2020-09-03	$72.61	$73.57	$71.78	$72.40	$67.09	3,609,511
2020-09-02	$69.56	$72.41	$69.30	$72.23	$66.93	2,391,849
2020-09-01	$70.88	$71.00	$69.37	$69.65	$64.54	1,867,773
2020-08-31	$70.61	$71.45	$70.59	$71.34	$66.10	2,461,865
2020-08-28	$71.26	$71.26	$70.10	$70.92	$65.71	1,480,009
2020-08-27	$71.00	$71.79	$70.55	$71.07	$65.85	1,808,717
2020-08-26	$72.45	$72.45	$70.31	$70.78	$65.59	2,667,501
2020-08-25	$74.36	$74.48	$72.69	$73.01	$67.65	2,057,120
2020-08-24	$72.32	$74.33	$71.85	$74.32	$68.87	2,326,534
2020-08-21	$72.67	$72.70	$71.18	$72.20	$66.90	3,823,731
2020-08-20	$73.10	$73.72	$72.32	$72.40	$67.09	2,444,139
2020-08-19	$73.35	$73.89	$72.90	$73.44	$68.05	1,742,309
2020-08-18	$73.65	$73.95	$73.12	$73.35	$67.97	1,548,819
2020-08-17	$73.81	$75.02	$73.40	$74.41	$68.24	2,466,992
2020-08-14	$73.35	$74.09	$72.79	$73.53	$67.43	1,641,648
2020-08-13	$73.85	$74.03	$72.99	$73.77	$67.65	1,566,376
2020-08-12	$73.51	$74.89	$73.44	$74.26	$68.10	1,370,207
2020-08-11	$75.00	$75.41	$73.12	$73.26	$67.18	1,970,822
2020-08-10	$75.94	$76.34	$75.20	$75.38	$69.13	1,505,830
2020-08-07	$73.25	$75.80	$73.22	$75.11	$68.88	1,634,010
2020-08-06	$73.89	$74.12	$73.15	$73.92	$67.79	1,580,033
2020-08-05	$75.59	$75.95	$73.50	$73.66	$67.55	2,158,513
2020-08-04	$75.75	$76.69	$75.66	$75.90	$69.60	1,873,672
2020-08-03	$76.55	$76.65	$75.24	$75.91	$69.61	1,645,780
2020-07-31	$76.56	$77.11	$75.85	$76.83	$70.46	4,369,318
2020-07-30	$76.11	$77.14	$75.87	$76.94	$70.56	2,133,046
2020-07-29	$76.28	$76.90	$75.50	$76.70	$70.34	1,515,696
2020-07-28	$74.43	$76.67	$74.43	$76.36	$70.03	1,520,606
2020-07-27	$75.38	$75.39	$74.09	$74.76	$68.56	1,731,902
2020-07-24	$76.62	$77.65	$75.26	$75.58	$69.31	1,619,232
2020-07-23	$75.77	$76.77	$75.54	$76.25	$69.92	1,575,068
2020-07-22	$74.03	$76.18	$73.55	$75.76	$69.47	1,714,747
2020-07-21	$73.02	$74.98	$72.89	$74.28	$68.12	2,174,713
2020-07-20	$73.62	$73.85	$72.88	$73.26	$67.18	1,455,043
2020-07-17	$72.03	$74.12	$72.03	$74.07	$67.93	1,742,335
2020-07-16	$71.68	$72.29	$71.46	$71.84	$65.88	1,158,004
2020-07-15	$72.31	$72.90	$71.38	$71.51	$65.58	2,357,454
2020-07-14	$72.19	$73.26	$71.61	$72.17	$66.18	2,126,958
2020-07-13	$72.49	$72.78	$71.69	$72.16	$66.17	1,868,316
2020-07-10	$71.71	$72.70	$71.46	$72.48	$66.47	1,746,159
2020-07-09	$71.99	$72.10	$70.01	$71.71	$65.76	1,697,330
2020-07-08	$72.67	$72.88	$71.84	$72.43	$66.42	1,455,094
2020-07-07	$72.21	$72.76	$72.12	$72.50	$66.49	1,775,790
2020-07-06	$74.47	$75.12	$72.50	$73.10	$67.04	1,520,813
2020-07-02	$73.10	$74.36	$73.01	$73.81	$67.69	1,430,399
2020-07-01	$71.93	$73.42	$71.82	$73.10	$67.04	1,693,076
2020-06-30	$72.61	$72.98	$71.01	$71.93	$65.96	2,206,182
2020-06-29	$71.76	$72.70	$70.69	$72.70	$66.67	1,594,235
2020-06-26	$70.64	$71.98	$70.46	$71.28	$65.37	3,422,576
2020-06-25	$71.26	$71.38	$69.81	$70.62	$64.76	2,435,554
2020-06-24	$70.32	$72.01	$69.91	$71.53	$65.60	2,436,903
2020-06-23	$72.12	$72.32	$70.70	$70.94	$65.05	1,395,154
2020-06-22	$71.44	$72.68	$70.86	$71.42	$65.49	2,184,277
2020-06-19	$75.92	$75.92	$71.44	$71.44	$65.51	4,629,721
2020-06-18	$74.98	$75.97	$74.51	$74.87	$68.66	1,406,556
2020-06-17	$76.62	$76.68	$74.81	$75.29	$69.04	1,933,933
2020-06-16	$77.02	$78.17	$75.94	$76.37	$70.03	1,880,298
2020-06-15	$74.37	$76.80	$73.85	$75.60	$69.33	2,742,488
2020-06-12	$76.07	$76.40	$74.27	$75.38	$69.13	2,456,717
2020-06-11	$75.77	$75.99	$73.81	$74.67	$68.48	2,174,501
2020-06-10	$76.50	$77.67	$76.50	$76.95	$70.57	1,779,022
2020-06-09	$77.25	$77.34	$75.87	$76.70	$70.34	1,867,932
2020-06-08	$75.40	$77.77	$75.10	$77.71	$71.26	1,914,295
2020-06-05	$75.30	$76.21	$74.96	$75.33	$69.08	1,916,789
2020-06-04	$75.23	$75.61	$73.85	$74.83	$68.62	1,676,085
2020-06-03	$75.20	$76.29	$75.00	$75.67	$69.39	1,512,444
2020-06-02	$75.43	$75.52	$73.99	$74.82	$68.61	1,418,068
2020-06-01	$74.97	$75.71	$73.93	$75.07	$68.84	1,612,120
2020-05-29	$72.86	$75.21	$72.45	$75.06	$68.83	3,220,692
2020-05-28	$72.27	$73.28	$72.07	$73.15	$67.08	1,567,420
2020-05-27	$72.08	$72.55	$70.56	$71.25	$65.34	1,615,751
2020-05-26	$71.01	$72.34	$70.82	$71.19	$65.28	2,232,130
2020-05-22	$69.86	$70.31	$69.45	$70.18	$64.36	1,397,037
2020-05-21	$70.44	$71.16	$69.68	$69.92	$64.12	1,317,867
2020-05-20	$71.33	$72.37	$70.39	$70.74	$64.87	1,714,158
2020-05-19	$72.62	$73.09	$70.86	$70.88	$65.00	1,809,133
2020-05-18	$72.01	$73.78	$71.42	$73.11	$67.04	2,247,906
2020-05-15	$71.17	$71.24	$69.16	$70.36	$64.52	3,950,367
2020-05-14	$70.87	$72.18	$69.25	$71.64	$65.70	2,131,712
2020-05-13	$71.24	$71.55	$69.85	$71.46	$65.53	2,130,190
2020-05-12	$71.88	$72.15	$70.76	$71.59	$65.65	2,523,981
2020-05-11	$73.78	$74.14	$72.21	$72.64	$65.91	2,292,951
2020-05-08	$74.90	$74.94	$72.88	$74.18	$67.31	2,324,494
2020-05-07	$75.04	$75.66	$73.91	$74.07	$67.21	2,339,738
2020-05-06	$77.54	$78.00	$74.20	$74.38	$67.49	2,273,140
2020-05-05	$77.17	$78.57	$76.71	$77.54	$70.36	1,627,107
2020-05-04	$76.82	$77.37	$75.77	$77.06	$69.92	1,755,986
2020-05-01	$78.35	$78.44	$76.64	$77.25	$70.09	1,785,972
2020-04-30	$80.69	$80.82	$78.22	$78.80	$71.50	3,129,041
2020-04-29	$85.95	$85.95	$81.10	$81.28	$73.75	2,020,413
2020-04-28	$83.88	$85.03	$82.71	$83.10	$75.40	1,687,128
2020-04-27	$82.86	$83.45	$82.52	$82.67	$75.01	1,517,008
2020-04-24	$82.19	$82.85	$80.91	$82.64	$74.98	1,748,649
2020-04-23	$84.12	$84.79	$81.56	$81.78	$74.20	1,868,120
2020-04-22	$84.73	$85.05	$83.54	$84.12	$76.33	1,497,236
2020-04-21	$84.47	$85.00	$82.71	$83.49	$75.75	2,118,099
2020-04-20	$88.96	$89.43	$85.33	$85.47	$77.55	1,550,980
2020-04-17	$89.53	$90.00	$87.65	$89.56	$81.26	1,211,886
2020-04-16	$87.68	$89.31	$87.36	$88.41	$80.22	1,593,090
2020-04-15	$87.99	$88.08	$86.10	$86.97	$78.91	1,425,709
2020-04-14	$87.01	$89.49	$86.08	$89.30	$81.03	1,813,979
2020-04-13	$86.18	$87.15	$84.07	$84.84	$76.98	1,095,371
2020-04-09	$83.89	$89.37	$83.86	$87.94	$79.79	2,111,902
2020-04-08	$80.56	$84.74	$79.52	$83.83	$76.06	1,974,693
2020-04-07	$82.94	$83.22	$79.65	$79.92	$72.51	2,173,313
2020-04-06	$80.71	$83.00	$79.57	$81.05	$73.54	2,608,074
2020-04-03	$78.22	$78.93	$76.99	$77.90	$70.68	3,904,532
2020-04-02	$76.00	$79.63	$76.00	$78.93	$71.62	3,021,824
2020-04-01	$75.71	$78.44	$75.25	$77.61	$70.42	6,352,538
2020-03-31	$79.75	$80.00	$77.34	$78.00	$70.77	3,389,315
2020-03-30	$79.72	$81.09	$78.04	$80.73	$73.25	2,557,246
2020-03-27	$74.26	$79.72	$74.01	$77.90	$70.68	2,291,454
2020-03-26	$70.62	$76.73	$70.20	$75.92	$68.89	2,771,015
2020-03-25	$69.35	$74.46	$67.80	$70.93	$64.36	3,122,064
2020-03-24	$67.50	$71.21	$64.58	$70.51	$63.98	3,371,608
2020-03-23	$72.50	$72.69	$62.03	$65.35	$59.29	5,017,892
2020-03-20	$81.24	$81.50	$71.07	$72.59	$65.86	4,900,842
2020-03-19	$92.56	$92.56	$79.56	$80.09	$72.67	5,078,850
2020-03-18	$88.91	$93.88	$86.43	$92.20	$83.66	4,116,929
2020-03-17	$81.42	$94.63	$81.42	$93.88	$85.18	5,429,164
2020-03-16	$82.65	$86.64	$78.82	$79.55	$72.18	5,034,326
2020-03-13	$86.34	$89.16	$84.02	$88.07	$79.91	5,699,258
2020-03-12	$80.63	$86.01	$78.43	$83.79	$76.03	6,068,568
2020-03-11	$87.57	$88.00	$84.69	$86.50	$78.49	4,159,707
2020-03-10	$89.41	$91.53	$87.40	$89.40	$81.12	4,040,365
2020-03-09	$85.55	$89.93	$83.52	$88.66	$80.45	5,397,983
2020-03-06	$85.29	$88.50	$85.16	$87.90	$79.76	4,705,366
2020-03-05	$86.65	$88.08	$86.07	$87.58	$79.47	2,282,936
2020-03-04	$84.81	$88.34	$84.81	$88.01	$79.86	2,415,076
2020-03-03	$84.39	$86.43	$83.57	$83.84	$76.07	3,129,698
2020-03-02	$79.59	$84.82	$79.28	$84.53	$76.70	3,615,352
2020-02-28	$81.26	$81.28	$77.80	$78.82	$71.52	5,357,370
2020-02-27	$87.35	$87.89	$83.17	$83.19	$75.48	2,751,140
2020-02-26	$88.43	$89.15	$87.67	$87.69	$79.56	2,455,175
2020-02-25	$89.20	$89.40	$88.02	$88.25	$80.07	2,328,693
2020-02-24	$89.46	$90.13	$88.60	$88.89	$80.65	2,393,392
2020-02-21	$91.21	$91.68	$89.27	$90.18	$81.82	3,976,881
2020-02-20	$93.87	$94.65	$93.63	$94.58	$85.82	1,318,998
2020-02-19	$94.27	$94.58	$93.74	$93.88	$85.18	1,029,906
2020-02-18	$93.72	$94.58	$93.63	$94.35	$85.61	2,172,713
2020-02-14	$93.92	$94.48	$93.75	$94.30	$84.87	1,244,395
2020-02-13	$92.80	$93.74	$92.23	$93.64	$84.28	1,244,306
2020-02-12	$92.79	$93.15	$92.45	$92.87	$83.59	1,552,209
2020-02-11	$93.29	$93.62	$93.01	$93.18	$83.87	1,141,743
2020-02-10	$92.81	$93.09	$92.29	$93.08	$83.78	1,029,868
2020-02-07	$93.78	$93.96	$92.78	$92.78	$83.51	1,098,316
2020-02-06	$93.57	$93.96	$93.23	$93.47	$84.13	1,212,741
2020-02-05	$92.40	$93.49	$92.18	$93.40	$84.06	1,270,831
2020-02-04	$93.73	$94.06	$92.50	$92.54	$83.29	1,631,844
2020-02-03	$94.16	$94.32	$93.34	$93.85	$84.47	1,434,353
2020-01-31	$94.64	$95.10	$93.55	$94.00	$84.60	3,781,529
2020-01-30	$94.50	$94.93	$93.91	$94.74	$85.27	1,429,230
2020-01-29	$94.07	$94.62	$93.55	$94.44	$85.00	1,640,792
2020-01-28	$93.47	$94.68	$93.47	$94.18	$84.77	1,496,505
2020-01-27	$93.71	$94.16	$93.13	$93.41	$84.07	1,999,367
2020-01-24	$92.56	$93.72	$92.52	$93.61	$84.25	1,455,865
2020-01-23	$91.20	$92.79	$91.20	$92.77	$83.50	1,741,760
2020-01-22	$91.20	$91.60	$91.01	$91.16	$82.05	1,581,737
2020-01-21	$90.37	$90.87	$89.88	$90.83	$81.75	2,140,873
2020-01-17	$89.17	$90.42	$88.93	$90.24	$81.22	2,538,383
2020-01-16	$89.08	$89.32	$88.96	$89.17	$80.26	1,707,107
2020-01-15	$88.06	$89.20	$87.95	$88.96	$80.07	1,944,206
2020-01-14	$87.83	$88.06	$87.13	$87.78	$79.01	2,134,494
2020-01-13	$87.47	$88.19	$87.29	$87.79	$79.02	1,351,795
2020-01-10	$87.10	$87.75	$87.07	$87.49	$78.75	1,453,411
2020-01-09	$86.82	$87.25	$86.71	$86.88	$78.20	1,523,204
2020-01-08	$87.08	$87.38	$86.69	$86.97	$78.28	2,254,984
2020-01-07	$88.00	$88.58	$87.18	$87.67	$78.91	1,898,390
2020-01-06	$88.67	$89.06	$88.10	$88.34	$79.51	1,393,879
2020-01-03	$88.56	$89.23	$88.46	$88.63	$79.77	1,379,633
2020-01-02	$90.55	$90.65	$88.47	$88.86	$79.98	1,335,080
2019-12-31	$90.19	$90.49	$89.82	$90.47	$81.43	1,153,574
2019-12-30	$89.70	$90.19	$89.55	$90.19	$81.18	1,264,112
2019-12-27	$89.66	$89.99	$89.51	$89.94	$80.95	836,590
2019-12-26	$89.74	$89.82	$89.16	$89.65	$80.69	717,516
2019-12-24	$89.75	$89.82	$89.24	$89.67	$80.71	350,715
2019-12-23	$90.84	$91.10	$89.42	$89.78	$80.81	1,345,749
2019-12-20	$90.14	$91.14	$89.78	$90.63	$81.57	3,551,185
2019-12-19	$89.07	$89.75	$88.94	$89.70	$80.73	2,234,314
2019-12-18	$88.94	$89.23	$88.46	$89.00	$80.10	1,810,234
2019-12-17	$88.32	$89.41	$88.19	$88.53	$79.68	1,681,038
2019-12-16	$88.05	$88.36	$87.49	$88.23	$79.41	2,829,931
2019-12-13	$87.21	$88.10	$86.92	$87.83	$79.05	2,174,842
2019-12-12	$87.42	$87.86	$87.02	$87.52	$78.77	1,838,133
2019-12-11	$87.00	$87.65	$86.82	$87.59	$78.84	1,577,521
2019-12-10	$86.65	$87.19	$86.43	$86.80	$78.12	1,517,504
2019-12-09	$86.80	$86.82	$86.32	$86.56	$77.91	1,458,649
2019-12-06	$86.54	$87.19	$86.47	$86.79	$78.11	1,007,784
2019-12-05	$86.60	$86.76	$86.25	$86.69	$78.02	1,072,948
2019-12-04	$85.94	$86.92	$85.94	$86.78	$78.11	1,356,761
2019-12-03	$85.90	$86.49	$85.60	$86.29	$77.66	1,618,345
2019-12-02	$86.50	$86.64	$85.47	$85.55	$77.00	1,329,285
2019-11-29	$87.09	$87.78	$86.63	$86.89	$78.20	747,271
2019-11-27	$86.46	$86.88	$86.30	$86.73	$78.06	1,007,656
2019-11-26	$86.09	$86.50	$85.86	$86.44	$77.80	2,093,408
2019-11-25	$86.10	$86.40	$85.67	$86.04	$77.44	1,110,682
2019-11-22	$86.67	$86.95	$85.69	$86.19	$77.57	1,874,721
2019-11-21	$86.50	$87.03	$86.32	$86.82	$78.14	1,441,624
2019-11-20	$87.19	$87.50	$86.55	$87.31	$78.58	1,377,819
2019-11-19	$87.20	$87.25	$86.30	$86.88	$78.20	1,860,673
2019-11-18	$87.99	$88.66	$87.29	$87.47	$78.73	1,137,145
2019-11-15	$87.30	$87.74	$87.16	$87.73	$78.96	1,127,080
2019-11-14	$86.50	$87.45	$86.45	$87.24	$78.52	1,698,017
2019-11-13	$86.94	$87.79	$86.76	$87.50	$78.75	1,996,613
2019-11-12	$86.93	$87.12	$86.10	$86.42	$77.78	1,425,341
2019-11-11	$87.91	$88.00	$87.34	$87.50	$78.09	1,211,392
2019-11-08	$87.20	$87.92	$86.93	$87.92	$78.46	1,400,181
2019-11-07	$87.92	$88.15	$86.59	$87.22	$77.84	2,322,516
2019-11-06	$88.64	$89.18	$88.08	$88.62	$79.08	1,824,089
2019-11-05	$89.10	$89.29	$87.52	$88.32	$78.82	2,829,155
2019-11-04	$90.82	$91.06	$89.57	$89.92	$80.25	2,359,827
2019-11-01	$92.24	$92.41	$90.95	$91.12	$81.32	1,606,955
2019-10-31	$91.73	$92.29	$91.37	$92.22	$82.30	2,296,772
2019-10-30	$91.48	$92.04	$90.96	$91.66	$81.80	1,207,762
2019-10-29	$90.93	$91.53	$90.66	$91.42	$81.58	1,307,402
2019-10-28	$92.92	$93.22	$91.08	$91.09	$81.29	1,778,626
2019-10-25	$94.86	$94.93	$92.90	$93.32	$83.28	1,299,519
2019-10-24	$93.89	$94.42	$93.51	$94.29	$84.14	1,038,819
2019-10-23	$93.36	$94.07	$93.05	$93.70	$83.62	1,469,481
2019-10-22	$92.68	$93.34	$92.40	$93.28	$83.24	1,248,730
2019-10-21	$91.65	$92.74	$91.50	$92.68	$82.71	2,124,014
2019-10-18	$91.17	$91.63	$90.73	$91.49	$81.65	1,135,159
2019-10-17	$90.85	$91.52	$90.81	$91.30	$81.48	1,098,699
2019-10-16	$90.59	$90.93	$90.26	$90.84	$81.07	1,295,074
2019-10-15	$91.19	$91.57	$90.63	$90.74	$80.98	1,542,999
2019-10-14	$92.34	$92.34	$91.22	$91.25	$81.43	1,027,005
2019-10-11	$92.85	$92.98	$91.93	$92.22	$82.30	1,322,688
2019-10-10	$93.29	$93.49	$92.54	$93.05	$83.04	1,179,960
2019-10-09	$93.14	$93.74	$92.97	$93.36	$83.31	866,605
2019-10-08	$93.84	$93.91	$92.86	$93.00	$82.99	1,504,451
2019-10-07	$93.85	$94.11	$93.51	$93.86	$83.76	896,127
2019-10-04	$93.31	$94.23	$92.83	$94.14	$84.01	1,155,216
2019-10-03	$92.79	$93.10	$92.41	$93.02	$83.01	1,794,456
2019-10-02	$93.87	$94.25	$92.58	$92.67	$82.70	1,688,406
2019-10-01	$94.17	$94.48	$93.62	$94.10	$83.98	1,223,873
2019-09-30	$94.71	$94.97	$94.01	$94.47	$84.31	1,503,263
2019-09-27	$94.65	$94.83	$93.92	$94.62	$84.44	1,160,810
2019-09-26	$94.36	$94.96	$93.99	$94.65	$84.47	1,255,090
2019-09-25	$93.65	$94.09	$93.35	$93.99	$83.88	1,223,062
2019-09-24	$92.94	$94.14	$92.71	$93.96	$83.85	2,059,735
2019-09-23	$93.27	$93.32	$92.49	$92.75	$82.77	1,362,132
2019-09-20	$92.18	$92.53	$91.40	$92.40	$82.46	3,586,511
2019-09-19	$91.77	$91.98	$91.41	$91.88	$81.99	1,007,014
2019-09-18	$91.27	$91.64	$90.69	$91.48	$81.64	1,140,751
2019-09-17	$90.04	$91.45	$90.04	$90.93	$81.15	1,244,119
2019-09-16	$89.89	$90.21	$89.48	$89.93	$80.25	1,249,228
2019-09-13	$89.36	$90.22	$89.15	$89.81	$80.15	1,801,350
2019-09-12	$90.47	$90.87	$89.61	$90.19	$80.49	1,695,704
2019-09-11	$89.00	$90.08	$88.64	$89.93	$80.25	1,477,542
2019-09-10	$90.35	$90.39	$88.58	$89.33	$79.72	2,188,760
2019-09-09	$90.69	$90.78	$90.02	$90.39	$80.66	2,271,376
2019-09-06	$91.11	$91.58	$90.74	$91.14	$81.33	2,235,986
2019-09-05	$90.26	$91.01	$89.73	$90.88	$81.10	2,572,395
2019-09-04	$90.80	$91.12	$90.19	$90.85	$81.07	1,273,399
2019-09-03	$88.90	$90.69	$88.67	$90.64	$80.89	2,005,282
2019-08-30	$88.54	$89.11	$87.91	$88.90	$79.33	1,719,234
2019-08-29	$88.18	$88.23	$87.52	$88.15	$78.67	2,714,061
2019-08-28	$88.13	$88.53	$87.35	$87.77	$78.33	1,666,733
2019-08-27	$88.24	$88.80	$87.98	$88.04	$78.57	1,445,376
2019-08-26	$87.27	$87.82	$86.82	$87.77	$78.33	959,688
2019-08-23	$88.48	$88.79	$86.51	$86.91	$77.56	1,755,728
2019-08-22	$88.18	$88.68	$87.76	$88.24	$78.75	1,476,551
2019-08-21	$87.70	$88.34	$87.62	$88.28	$78.78	1,547,012
2019-08-20	$88.43	$88.48	$87.53	$87.76	$78.32	1,012,991
2019-08-19	$87.21	$88.49	$86.93	$88.14	$78.66	1,085,925
2019-08-16	$86.95	$87.46	$86.75	$87.20	$77.82	1,213,089
2019-08-15	$85.77	$87.29	$85.68	$86.97	$77.61	1,194,648
2019-08-14	$86.80	$87.44	$85.72	$85.97	$76.72	1,598,020
2019-08-13	$86.74	$87.01	$85.99	$86.75	$77.42	1,321,502
2019-08-12	$87.31	$87.68	$86.82	$87.46	$77.39	1,620,300
2019-08-09	$87.53	$87.88	$86.95	$87.26	$77.21	984,527
2019-08-08	$86.86	$87.71	$86.44	$87.53	$77.45	1,508,547
2019-08-07	$86.57	$87.56	$85.33	$87.06	$77.04	1,405,498
2019-08-06	$85.43	$86.91	$84.45	$86.63	$76.66	1,709,833
2019-08-05	$86.28	$86.62	$84.79	$85.48	$75.64	2,530,614
2019-08-02	$87.07	$87.39	$85.96	$86.13	$76.21	2,339,355
2019-08-01	$84.78	$86.50	$84.59	$85.93	$76.04	1,362,754
2019-07-31	$85.36	$85.89	$84.42	$84.96	$75.18	2,917,154
2019-07-30	$86.38	$86.82	$84.96	$85.40	$75.57	1,846,078
2019-07-29	$86.53	$86.84	$85.98	$86.66	$76.68	1,147,443
2019-07-26	$86.02	$86.64	$85.69	$86.34	$76.40	1,098,933
2019-07-25	$86.59	$87.05	$85.74	$86.09	$76.18	1,113,001
2019-07-24	$86.82	$87.10	$86.01	$86.53	$76.57	1,828,526
2019-07-23	$86.58	$86.82	$86.04	$86.51	$76.55	1,444,796
2019-07-22	$87.48	$87.58	$86.24	$86.82	$76.82	1,484,031
2019-07-19	$88.27	$88.53	$87.10	$87.24	$77.19	1,427,831
2019-07-18	$87.56	$88.52	$87.05	$88.35	$78.18	1,330,987
2019-07-17	$88.12	$88.40	$87.55	$87.59	$77.50	1,375,162
2019-07-16	$88.38	$88.63	$87.25	$87.82	$77.71	1,335,139
2019-07-15	$88.35	$88.94	$88.03	$88.55	$78.35	1,401,878
2019-07-12	$89.27	$89.27	$88.24	$88.96	$78.72	1,272,735
2019-07-11	$89.11	$89.60	$88.28	$89.24	$78.96	1,006,605
2019-07-10	$89.04	$89.42	$88.62	$89.11	$78.85	1,046,439
2019-07-09	$88.82	$89.02	$88.09	$88.72	$78.50	1,336,918
2019-07-08	$89.13	$89.36	$88.27	$88.86	$78.63	1,267,326
2019-07-05	$88.40	$88.86	$87.35	$88.81	$78.58	1,227,319
2019-07-03	$88.72	$89.77	$88.72	$89.23	$78.96	698,428
2019-07-02	$87.67	$88.85	$87.56	$88.42	$78.24	1,286,756
2019-07-01	$87.58	$87.65	$86.53	$87.36	$77.30	1,328,183
2019-06-28	$87.16	$88.13	$87.00	$87.68	$77.58	2,607,930
2019-06-27	$87.48	$87.90	$86.88	$87.26	$77.21	1,787,755
2019-06-26	$88.68	$88.77	$87.23	$87.31	$77.26	1,525,179
2019-06-25	$89.75	$89.89	$88.77	$88.94	$78.70	1,091,176
2019-06-24	$89.26	$90.45	$89.05	$89.65	$79.33	1,409,104
2019-06-21	$88.94	$89.42	$88.17	$89.21	$78.94	3,588,875
2019-06-20	$88.95	$89.38	$88.20	$88.88	$78.65	2,382,883
2019-06-19	$88.00	$89.30	$87.70	$88.88	$78.65	1,508,831
2019-06-18	$88.96	$88.96	$87.12	$88.07	$77.93	1,868,368
2019-06-17	$88.44	$88.75	$87.63	$88.13	$77.98	1,797,564
2019-06-14	$87.96	$88.95	$87.93	$88.54	$78.35	1,560,510
2019-06-13	$87.88	$88.28	$87.05	$87.78	$77.67	2,697,138
2019-06-12	$87.08	$87.83	$87.08	$87.72	$77.62	1,063,546
2019-06-11	$87.14	$87.65	$86.12	$86.72	$76.73	1,710,463
2019-06-10	$87.96	$88.09	$86.73	$87.23	$77.19	1,584,696
2019-06-07	$89.85	$90.51	$88.06	$88.31	$78.14	2,132,724
2019-06-06	$89.64	$89.78	$89.06	$89.50	$79.19	1,445,117
2019-06-05	$88.05	$89.55	$87.61	$89.32	$79.04	1,632,598
2019-06-04	$87.36	$87.64	$85.55	$87.53	$77.45	1,719,456
2019-06-03	$86.31	$87.51	$86.04	$87.37	$77.31	1,503,867
2019-05-31	$85.36	$86.38	$85.24	$86.30	$76.36	1,795,705
2019-05-30	$85.60	$86.03	$85.04	$85.25	$75.43	1,469,312
2019-05-29	$86.95	$87.14	$85.35	$85.61	$75.75	1,987,420
2019-05-28	$88.48	$88.48	$86.75	$86.75	$76.76	3,027,892
2019-05-24	$88.40	$88.92	$88.08	$88.14	$77.99	1,099,435
2019-05-23	$87.66	$88.41	$87.35	$88.38	$78.20	1,376,925
2019-05-22	$86.90	$87.70	$86.50	$87.52	$77.44	1,113,571
2019-05-21	$87.25	$87.69	$86.62	$86.69	$76.71	3,080,802
2019-05-20	$87.17	$87.65	$86.81	$87.01	$76.99	1,316,677
2019-05-17	$86.03	$87.33	$86.03	$86.94	$76.93	1,804,342
2019-05-16	$85.30	$86.49	$85.00	$86.37	$76.43	1,491,342
2019-05-15	$85.10	$85.85	$84.83	$85.51	$75.66	1,727,061
2019-05-14	$85.55	$85.59	$84.73	$84.90	$75.12	2,130,357
2019-05-13	$85.04	$86.19	$85.00	$86.04	$75.48	2,726,845
2019-05-10	$84.00	$85.30	$83.88	$85.30	$74.83	2,657,998
2019-05-09	$84.00	$84.50	$83.61	$84.00	$73.69	7,437,185
2019-05-08	$84.54	$84.75	$83.66	$83.93	$73.62	8,777,650
2019-05-07	$85.47	$85.74	$84.95	$85.21	$74.75	1,295,912
2019-05-06	$86.35	$86.35	$85.16	$85.42	$74.93	1,364,418
2019-05-03	$85.59	$86.50	$85.59	$86.03	$75.47	1,720,991
2019-05-02	$85.34	$85.65	$84.65	$85.16	$74.70	1,486,909
2019-05-01	$85.78	$86.15	$85.16	$85.23	$74.76	1,266,008
2019-04-30	$84.58	$86.23	$84.43	$86.16	$75.58	2,361,417
2019-04-29	$84.73	$84.90	$84.11	$84.48	$74.11	1,334,184
2019-04-26	$85.37	$85.90	$84.87	$84.97	$74.54	3,038,703
2019-04-25	$84.18	$84.97	$83.97	$84.52	$74.14	1,522,619
2019-04-24	$84.45	$84.75	$83.97	$84.32	$73.97	1,764,541
2019-04-23	$83.94	$84.33	$83.48	$84.19	$73.85	1,407,300
2019-04-22	$83.61	$83.99	$83.58	$83.86	$73.56	1,298,020
2019-04-18	$83.92	$84.23	$83.53	$83.61	$73.34	1,417,055
2019-04-17	$83.76	$84.17	$83.40	$83.90	$73.60	1,494,513
2019-04-16	$84.65	$84.89	$83.32	$83.62	$73.35	1,850,967
2019-04-15	$84.66	$85.03	$84.26	$84.61	$74.22	1,017,425
2019-04-12	$84.24	$84.66	$83.61	$84.55	$74.17	1,640,808
2019-04-11	$84.00	$84.58	$83.77	$84.47	$74.10	1,086,356
2019-04-10	$84.27	$84.98	$83.78	$83.87	$73.57	1,006,347
2019-04-09	$83.77	$84.22	$83.70	$84.16	$73.83	951,083
2019-04-08	$84.45	$84.66	$83.66	$83.79	$73.50	1,792,547
2019-04-05	$84.00	$84.84	$83.62	$84.81	$74.40	921,232
2019-04-04	$84.57	$84.76	$83.55	$83.99	$73.68	1,281,273
2019-04-03	$84.51	$84.75	$83.66	$84.44	$74.07	1,217,678
2019-04-02	$84.30	$84.79	$83.79	$84.76	$74.35	1,272,457
2019-04-01	$84.67	$84.67	$83.55	$84.32	$73.97	1,771,252
2019-03-29	$84.27	$84.88	$83.91	$84.81	$74.40	1,623,626
2019-03-28	$85.26	$85.46	$83.80	$84.27	$73.92	1,935,054
2019-03-27	$85.81	$85.87	$84.83	$85.16	$74.70	1,519,120
2019-03-26	$85.10	$85.78	$84.91	$85.68	$75.16	1,081,441
2019-03-25	$85.12	$85.42	$84.61	$85.10	$74.65	1,335,759
2019-03-22	$84.69	$85.59	$84.42	$84.91	$74.48	1,858,358
2019-03-21	$83.91	$84.51	$83.64	$84.39	$74.03	1,349,107
2019-03-20	$83.95	$84.61	$83.34	$83.84	$73.55	1,788,426
2019-03-19	$84.70	$84.70	$83.44	$83.81	$73.52	2,030,370
2019-03-18	$84.94	$85.17	$84.25	$84.70	$74.30	2,556,124
2019-03-15	$85.21	$85.43	$84.68	$84.84	$74.42	4,209,029
2019-03-14	$85.19	$85.57	$84.78	$84.98	$74.55	1,903,473
2019-03-13	$85.03	$85.47	$84.71	$85.18	$74.72	1,549,853
2019-03-12	$84.45	$85.27	$84.16	$84.93	$74.50	2,578,881
2019-03-11	$83.76	$84.39	$83.66	$84.27	$73.92	1,838,090
2019-03-08	$83.57	$83.85	$83.01	$83.82	$73.53	1,773,897
2019-03-07	$83.56	$84.35	$83.24	$83.34	$73.11	1,908,184
2019-03-06	$83.12	$83.73	$82.74	$83.33	$73.10	2,346,550
2019-03-05	$83.17	$83.33	$82.80	$82.93	$72.75	1,428,286
2019-03-04	$83.10	$83.24	$82.44	$83.20	$72.98	1,661,726
2019-03-01	$82.45	$82.84	$81.85	$82.66	$72.51	1,629,048
2019-02-28	$81.70	$82.73	$81.55	$82.45	$72.33	2,315,576
2019-02-27	$81.26	$81.91	$80.98	$81.66	$71.63	1,337,575
2019-02-26	$81.85	$81.88	$81.07	$81.36	$71.37	1,398,720
2019-02-25	$82.00	$82.22	$81.14	$81.62	$71.60	2,269,494
2019-02-22	$80.69	$82.19	$80.42	$82.10	$72.02	3,514,744
2019-02-21	$78.66	$80.09	$78.59	$80.00	$70.18	1,552,797
2019-02-20	$78.81	$79.24	$78.18	$79.01	$69.31	1,852,638
2019-02-19	$78.41	$79.11	$78.32	$78.87	$69.19	2,258,866
2019-02-15	$78.39	$78.76	$78.25	$78.51	$68.87	1,693,621
2019-02-14	$77.99	$78.41	$77.57	$78.04	$68.46	2,062,448
2019-02-13	$77.83	$78.10	$77.21	$77.83	$68.27	2,668,478
2019-02-12	$78.42	$78.87	$77.74	$78.57	$68.92	1,834,075
2019-02-11	$78.87	$79.37	$78.60	$78.97	$68.63	1,647,358
2019-02-08	$78.05	$78.95	$77.83	$78.93	$68.59	1,755,228
2019-02-07	$77.54	$78.13	$76.80	$78.11	$67.88	1,860,660
2019-02-06	$77.45	$77.83	$77.08	$77.26	$67.14	1,490,720
2019-02-05	$77.50	$78.00	$77.01	$77.59	$67.43	1,976,591
2019-02-04	$76.35	$77.58	$76.03	$77.57	$67.41	2,393,118
2019-02-01	$77.47	$77.58	$75.90	$76.68	$66.64	2,006,601
2019-01-31	$76.03	$77.88	$75.62	$77.65	$67.48	3,342,283
2019-01-30	$75.61	$76.39	$75.48	$76.19	$66.21	1,716,306
2019-01-29	$75.75	$76.28	$75.59	$75.89	$65.95	1,566,189
2019-01-28	$76.11	$76.58	$75.25	$75.59	$65.69	2,168,492
2019-01-25	$77.44	$77.99	$75.85	$75.95	$66.00	2,827,466
2019-01-24	$77.08	$77.70	$76.35	$77.66	$67.49	2,522,897
2019-01-23	$76.72	$77.36	$76.51	$76.98	$66.90	2,417,854
2019-01-22	$76.64	$77.36	$76.05	$76.74	$66.69	2,766,827
2019-01-18	$76.67	$77.06	$76.22	$76.51	$66.49	3,019,414
2019-01-17	$76.35	$77.10	$76.18	$77.03	$66.94	2,250,439
2019-01-16	$75.66	$76.44	$75.25	$76.38	$66.38	2,226,755
2019-01-15	$74.15	$75.85	$74.15	$75.79	$65.86	2,157,210
2019-01-14	$75.55	$75.55	$73.30	$74.45	$64.70	3,737,619
2019-01-11	$76.43	$76.51	$75.56	$75.93	$65.99	1,378,436
2019-01-10	$75.37	$76.68	$75.25	$76.55	$66.52	1,857,777
2019-01-09	$75.71	$76.10	$75.03	$75.30	$65.44	1,662,873
2019-01-08	$75.48	$76.03	$74.85	$75.90	$65.96	2,979,046
2019-01-07	$76.10	$76.43	$75.34	$75.44	$65.56	2,380,884
2019-01-04	$75.02	$76.57	$74.88	$76.55	$66.52	2,185,145
2019-01-03	$75.14	$75.92	$74.84	$75.33	$65.46	1,857,032
2019-01-02	$76.32	$76.37	$74.79	$75.14	$65.30	1,764,063
2018-12-31	$76.48	$76.87	$75.68	$76.46	$66.45	1,670,170
2018-12-28	$77.17	$77.49	$76.17	$76.48	$66.46	1,829,818
2018-12-27	$76.03	$76.83	$74.84	$76.83	$66.77	2,211,548
2018-12-26	$75.51	$76.14	$73.85	$76.09	$66.12	2,457,310
2018-12-24	$79.94	$80.52	$75.04	$75.32	$65.46	1,279,444
2018-12-21	$80.74	$82.48	$79.78	$79.96	$69.49	3,542,639
2018-12-20	$80.13	$81.60	$79.15	$80.73	$70.16	2,858,241
2018-12-19	$80.44	$80.94	$79.56	$80.10	$69.61	2,197,639
2018-12-18	$80.93	$81.82	$79.94	$80.21	$69.70	3,047,110
2018-12-17	$83.94	$84.21	$80.31	$80.63	$70.07	3,769,462
2018-12-14	$84.10	$84.15	$83.06	$83.83	$72.85	3,049,009
2018-12-13	$82.59	$84.32	$82.54	$83.93	$72.94	2,562,774
2018-12-12	$83.25	$83.62	$82.26	$82.47	$71.67	2,938,322
2018-12-11	$82.94	$83.69	$82.53	$83.25	$72.35	1,796,648
2018-12-10	$82.67	$83.08	$81.30	$82.91	$72.05	2,570,729
2018-12-07	$81.75	$82.83	$80.86	$82.46	$71.66	2,069,702
2018-12-06	$82.30	$82.49	$80.10	$81.63	$70.94	2,443,011
2018-12-04	$81.22	$83.00	$81.14	$81.99	$71.25	3,962,493
2018-12-03	$79.86	$81.24	$79.57	$81.23	$70.59	2,359,222
2018-11-30	$79.37	$80.39	$79.05	$80.35	$69.83	2,937,211
2018-11-29	$78.82	$79.34	$78.24	$79.24	$68.86	2,286,861
2018-11-28	$78.89	$79.43	$78.42	$78.84	$68.51	2,285,569
2018-11-27	$78.11	$79.15	$77.53	$79.05	$68.70	1,513,449
2018-11-26	$77.23	$78.26	$77.13	$78.16	$67.92	2,148,666
2018-11-23	$77.21	$77.45	$76.69	$77.34	$67.21	813,414
2018-11-21	$77.84	$77.95	$76.99	$77.11	$67.01	1,958,999
2018-11-20	$78.00	$78.61	$77.04	$78.11	$67.88	3,540,946
2018-11-19	$76.97	$77.68	$76.85	$77.50	$67.35	3,635,665
2018-11-16	$77.34	$77.54	$76.30	$77.00	$66.91	4,087,313
2018-11-15	$77.45	$77.58	$76.35	$76.54	$66.52	9,613,497
2018-11-14	$78.19	$80.17	$77.99	$79.42	$69.02	2,987,563
2018-11-13	$78.75	$79.34	$78.09	$79.11	$68.75	1,560,528
2018-11-12	$78.93	$80.14	$78.65	$79.37	$68.36	1,520,613
2018-11-09	$78.20	$79.26	$78.06	$79.00	$68.04	1,361,820
2018-11-08	$78.23	$78.56	$77.43	$78.17	$67.32	1,398,687
2018-11-07	$77.50	$78.34	$76.85	$78.26	$67.40	1,500,415
2018-11-06	$76.79	$77.32	$76.31	$77.23	$66.51	1,580,854
2018-11-05	$74.81	$76.10	$74.81	$76.04	$65.49	2,103,139
2018-11-02	$76.10	$76.10	$73.93	$74.54	$64.20	3,467,989
2018-11-01	$76.07	$76.22	$75.29	$75.63	$65.14	2,496,021
2018-10-31	$76.64	$76.70	$75.36	$76.00	$65.45	2,861,443
2018-10-30	$77.62	$78.14	$76.50	$77.23	$66.51	2,067,910
2018-10-29	$76.33	$77.55	$76.33	$77.34	$66.61	1,791,706
2018-10-26	$77.26	$77.75	$75.62	$76.33	$65.74	2,550,249
2018-10-25	$77.78	$77.78	$76.47	$76.81	$66.15	1,728,464
2018-10-24	$76.69	$78.62	$76.34	$78.22	$67.37	1,966,360
2018-10-23	$77.00	$77.60	$75.92	$76.29	$65.70	2,152,072
2018-10-22	$77.31	$77.64	$76.70	$76.82	$66.16	1,949,099
2018-10-19	$76.29	$77.92	$76.24	$77.38	$66.64	2,101,785
2018-10-18	$76.19	$76.78	$75.75	$76.36	$65.76	1,725,188
2018-10-17	$76.08	$76.45	$75.54	$76.11	$65.55	1,654,789
2018-10-16	$75.25	$76.58	$74.64	$76.10	$65.54	1,963,136
2018-10-15	$75.32	$75.90	$74.93	$75.28	$64.83	1,855,495
2018-10-12	$75.97	$76.00	$74.79	$75.23	$64.79	2,351,831
2018-10-11	$77.95	$78.30	$75.77	$76.05	$65.50	2,509,011
2018-10-10	$78.08	$79.18	$77.73	$77.77	$66.98	1,774,741
2018-10-09	$78.22	$78.83	$77.75	$78.23	$67.37	1,897,910
2018-10-08	$77.76	$78.62	$77.34	$78.02	$67.19	2,168,384
2018-10-05	$76.56	$77.88	$76.44	$77.66	$66.88	2,420,518
2018-10-04	$76.02	$76.76	$75.37	$76.60	$65.97	1,329,062
2018-10-03	$76.87	$77.36	$75.35	$76.11	$65.55	2,453,984
2018-10-02	$76.00	$77.27	$75.86	$77.08	$66.38	1,788,800
2018-10-01	$76.04	$76.04	$75.45	$75.77	$65.26	1,735,924
2018-09-28	$75.43	$76.24	$75.18	$76.19	$65.62	3,163,334
2018-09-27	$74.58	$75.44	$74.31	$75.20	$64.77	1,726,096
2018-09-26	$75.73	$75.85	$74.36	$74.41	$64.09	2,120,218
2018-09-25	$76.42	$76.51	$75.24	$75.70	$65.20	1,628,337
2018-09-24	$77.77	$77.77	$76.52	$76.61	$65.98	2,004,782
2018-09-21	$78.00	$78.19	$76.97	$77.89	$67.08	4,717,541
2018-09-20	$78.23	$78.47	$77.41	$78.44	$67.56	1,607,645
2018-09-19	$79.97	$80.12	$77.83	$78.32	$67.45	1,480,459
2018-09-18	$80.33	$80.59	$79.63	$80.08	$68.97	1,455,462
2018-09-17	$80.33	$80.53	$79.81	$80.35	$69.20	1,208,074
2018-09-14	$80.37	$80.37	$79.22	$80.29	$69.15	1,551,784
2018-09-13	$80.23	$80.76	$79.66	$80.75	$69.55	1,337,936
2018-09-12	$80.20	$80.75	$79.95	$80.15	$69.03	1,194,115
2018-09-11	$80.55	$80.93	$80.11	$80.20	$69.07	1,500,239
2018-09-10	$80.39	$80.80	$79.99	$80.54	$69.36	1,129,409
2018-09-07	$80.80	$81.08	$79.92	$80.08	$68.97	1,765,181
2018-09-06	$80.63	$81.55	$80.19	$81.35	$70.06	1,780,039
2018-09-05	$79.63	$80.73	$79.55	$80.69	$69.49	2,623,014
2018-09-04	$79.19	$79.93	$79.06	$79.56	$68.52	1,495,069
2018-08-31	$79.39	$79.78	$78.72	$78.93	$67.98	1,623,304
2018-08-30	$79.31	$79.77	$79.08	$79.39	$68.37	1,510,496
2018-08-29	$78.65	$79.29	$78.43	$79.21	$68.22	1,391,499
2018-08-28	$78.80	$78.96	$78.29	$78.45	$67.56	1,220,863
2018-08-27	$79.60	$79.67	$78.51	$78.92	$67.97	1,011,829
2018-08-24	$79.03	$79.59	$78.73	$79.45	$68.43	908,482
2018-08-23	$78.99	$79.60	$78.75	$79.02	$68.06	1,382,529
2018-08-22	$79.82	$79.87	$78.63	$78.93	$67.98	1,224,816
2018-08-21	$80.17	$80.27	$79.22	$79.62	$68.57	1,497,450
2018-08-20	$81.35	$81.53	$80.27	$80.30	$69.16	1,612,019
2018-08-17	$80.62	$81.27	$80.27	$81.17	$69.91	1,986,071
2018-08-16	$79.70	$80.81	$79.40	$80.71	$69.51	2,286,899
2018-08-15	$78.77	$80.31	$78.67	$79.79	$68.72	2,081,769
2018-08-14	$78.28	$78.98	$78.12	$78.52	$67.62	1,532,017
2018-08-13	$78.56	$79.12	$78.39	$79.05	$67.47	1,684,604
2018-08-10	$79.18	$79.61	$78.57	$78.67	$67.14	1,108,037
2018-08-09	$78.65	$79.00	$78.32	$78.95	$67.38	710,837
2018-08-08	$78.34	$78.61	$78.00	$78.51	$67.01	1,069,730
2018-08-07	$78.78	$78.89	$77.86	$78.52	$67.01	1,567,492
2018-08-06	$79.04	$79.56	$78.69	$78.93	$67.36	1,650,743
2018-08-03	$78.25	$79.58	$77.67	$79.11	$67.52	1,775,233
2018-08-02	$77.75	$78.44	$77.09	$78.19	$66.73	1,763,843
2018-08-01	$78.42	$78.48	$77.25	$77.78	$66.38	1,856,071
2018-07-31	$78.62	$79.10	$78.02	$78.93	$67.36	2,439,529
2018-07-30	$78.28	$78.55	$77.70	$78.16	$66.71	1,031,798
2018-07-27	$78.30	$78.98	$78.16	$78.55	$67.04	1,484,103
2018-07-26	$77.87	$78.74	$77.85	$78.30	$66.83	1,836,663
2018-07-25	$77.36	$77.88	$77.16	$77.39	$66.05	1,306,557
2018-07-24	$77.24	$77.80	$76.01	$77.61	$66.24	1,802,110
2018-07-23	$78.13	$78.22	$77.10	$77.46	$66.11	992,151
2018-07-20	$78.45	$78.82	$77.46	$78.05	$66.61	1,438,950
2018-07-19	$78.65	$79.27	$78.41	$78.78	$67.24	1,953,183
2018-07-18	$79.08	$79.11	$78.28	$78.54	$67.03	1,558,955
2018-07-17	$79.42	$79.46	$78.89	$78.96	$67.39	1,375,458
2018-07-16	$79.28	$79.48	$78.85	$79.20	$67.59	1,353,525
2018-07-13	$79.36	$79.66	$78.78	$79.46	$67.82	1,412,697
2018-07-12	$79.04	$79.39	$78.79	$79.22	$67.61	2,095,155
2018-07-11	$78.02	$79.15	$77.90	$79.03	$67.45	2,018,122
2018-07-10	$76.40	$78.16	$75.93	$77.86	$66.45	2,177,530
2018-07-09	$79.50	$79.50	$76.52	$76.86	$65.60	2,460,927
2018-07-06	$79.00	$79.57	$78.91	$79.50	$67.85	1,342,233
2018-07-05	$78.60	$78.99	$78.21	$78.99	$67.42	1,733,986
2018-07-03	$78.35	$78.97	$77.96	$78.46	$66.96	1,008,804
2018-07-02	$77.99	$78.43	$77.55	$78.34	$66.86	1,543,933
2018-06-29	$77.86	$78.55	$77.26	$77.98	$66.55	2,301,209
2018-06-28	$78.23	$78.91	$77.81	$77.94	$66.52	1,363,823
2018-06-27	$77.32	$78.09	$77.13	$77.90	$66.49	1,423,877
2018-06-26	$77.20	$77.88	$77.03	$77.48	$66.13	1,762,950
2018-06-25	$76.00	$77.57	$75.97	$77.42	$66.08	1,800,693
2018-06-22	$75.46	$75.98	$75.21	$75.76	$64.66	2,599,236
2018-06-21	$74.89	$75.77	$74.73	$75.45	$64.39	1,968,691
2018-06-20	$74.84	$75.06	$74.35	$75.03	$64.04	2,559,762
2018-06-19	$73.95	$74.96	$73.95	$74.86	$63.89	2,047,105
2018-06-18	$73.75	$74.25	$73.41	$73.90	$63.07	1,770,158
2018-06-15	$73.27	$73.78	$72.63	$73.73	$62.93	3,218,729
2018-06-14	$72.50	$73.40	$72.35	$73.25	$62.52	2,323,652
2018-06-13	$72.63	$72.95	$72.08	$72.43	$61.82	2,382,250
2018-06-12	$71.30	$72.58	$71.12	$72.48	$61.86	2,015,927
2018-06-11	$72.81	$72.93	$71.25	$71.39	$60.93	2,385,942
2018-06-08	$73.02	$73.15	$72.43	$72.75	$62.09	1,509,563
2018-06-07	$72.36	$73.45	$72.01	$72.79	$62.12	2,286,143
2018-06-06	$73.97	$74.12	$72.21	$72.39	$61.78	2,162,370
2018-06-05	$74.80	$74.94	$73.77	$74.01	$63.17	1,970,772
2018-06-04	$75.81	$76.06	$74.85	$74.95	$63.97	1,405,372
2018-06-01	$76.67	$76.67	$75.22	$75.54	$64.47	1,590,276
2018-05-31	$76.33	$76.99	$75.90	$76.73	$65.49	2,786,155
2018-05-30	$75.87	$76.46	$75.62	$76.33	$65.15	2,287,595
2018-05-29	$75.85	$76.44	$75.51	$75.99	$64.86	2,012,751
2018-05-25	$75.99	$76.39	$75.85	$75.91	$64.79	1,474,079
2018-05-24	$75.25	$75.97	$75.05	$75.88	$64.76	1,474,897
2018-05-23	$74.20	$75.18	$74.10	$75.10	$64.10	1,941,090
2018-05-22	$73.80	$74.62	$73.65	$74.14	$63.28	1,410,702
2018-05-21	$74.11	$74.11	$73.38	$73.84	$63.02	1,410,531
2018-05-18	$74.17	$74.45	$73.35	$73.97	$63.13	1,728,517
2018-05-17	$74.71	$74.76	$73.86	$73.94	$63.11	1,361,667
2018-05-16	$74.90	$75.04	$74.10	$74.56	$63.63	1,746,845
2018-05-15	$75.41	$75.74	$74.48	$74.90	$63.92	1,720,657
2018-05-14	$77.04	$77.18	$76.16	$76.63	$64.78	1,886,234
2018-05-11	$76.56	$77.06	$76.39	$76.83	$64.95	1,702,855
2018-05-10	$76.00	$76.60	$75.49	$76.57	$64.73	1,928,357
2018-05-09	$76.25	$76.37	$74.88	$75.43	$63.77	2,281,903
2018-05-08	$78.13	$78.13	$76.09	$76.23	$64.44	2,204,949
2018-05-07	$79.18	$79.39	$78.26	$78.36	$66.25	1,471,880
2018-05-04	$78.99	$79.85	$78.63	$79.25	$67.00	1,921,337
2018-05-03	$79.24	$79.35	$78.01	$79.00	$66.79	1,322,196
2018-05-02	$80.00	$80.21	$79.01	$79.25	$67.00	1,782,024
2018-05-01	$80.24	$80.24	$79.75	$79.95	$67.59	977,461
2018-04-30	$80.70	$80.82	$79.99	$80.13	$67.74	1,587,453
2018-04-27	$79.25	$80.78	$79.21	$80.43	$68.00	1,551,571
2018-04-26	$78.45	$79.51	$78.10	$79.45	$67.17	1,238,065
2018-04-25	$77.99	$78.71	$77.77	$78.39	$66.27	1,284,954
2018-04-24	$77.91	$78.72	$77.55	$78.31	$66.20	1,441,444
2018-04-23	$77.82	$78.14	$77.40	$77.70	$65.69	1,451,653
2018-04-20	$78.10	$78.34	$77.27	$77.60	$65.60	1,640,218
2018-04-19	$77.88	$78.42	$77.59	$78.11	$66.03	1,574,407
2018-04-18	$78.56	$79.19	$77.97	$78.01	$65.95	1,573,864
2018-04-17	$77.87	$78.71	$77.57	$78.46	$66.33	1,336,946
2018-04-16	$77.05	$77.91	$76.95	$77.79	$65.76	1,318,098
2018-04-13	$76.49	$77.18	$76.42	$76.69	$64.83	1,412,134
2018-04-12	$77.66	$77.72	$76.07	$76.31	$64.51	1,838,013
2018-04-11	$77.46	$77.97	$77.17	$77.51	$65.53	1,435,119
2018-04-10	$78.42	$78.59	$77.46	$77.60	$65.60	2,044,912
2018-04-09	$78.69	$79.12	$78.28	$78.46	$66.33	2,282,577
2018-04-06	$79.15	$79.39	$78.29	$78.56	$66.41	1,646,090
2018-04-05	$78.27	$79.12	$77.16	$78.89	$66.69	2,032,349
2018-04-04	$77.60	$78.65	$77.18	$78.27	$66.17	2,431,216
2018-04-03	$77.07	$78.01	$76.86	$77.66	$65.65	2,116,080
2018-04-02	$78.17	$78.47	$76.67	$77.07	$65.15	1,699,548
2018-03-29	$77.74	$78.40	$77.65	$77.94	$65.89	1,745,332
2018-03-28	$77.64	$77.97	$77.03	$77.56	$65.57	1,976,173
2018-03-27	$76.45	$78.32	$76.18	$77.62	$65.62	1,969,324
2018-03-26	$75.75	$76.54	$75.62	$76.42	$64.61	1,519,333
2018-03-23	$77.01	$77.20	$75.41	$75.58	$63.90	1,569,668
2018-03-22	$76.70	$78.22	$76.59	$76.76	$64.89	2,175,484
2018-03-21	$76.93	$77.63	$76.33	$76.67	$64.82	1,437,461
2018-03-20	$77.08	$77.45	$76.66	$76.89	$65.00	1,422,119
2018-03-19	$77.45	$77.99	$76.64	$77.05	$65.14	2,022,880
2018-03-16	$76.72	$77.58	$76.56	$77.45	$65.48	3,059,875
2018-03-15	$76.13	$76.92	$75.91	$76.58	$64.74	1,836,708
2018-03-14	$75.75	$76.44	$75.45	$75.97	$64.23	1,672,250
2018-03-13	$75.84	$76.41	$75.18	$75.49	$63.82	2,125,738
2018-03-12	$75.30	$75.91	$75.19	$75.69	$63.99	1,681,424
2018-03-09	$75.32	$75.37	$74.70	$75.24	$63.61	1,767,639
2018-03-08	$74.60	$75.36	$74.44	$75.31	$63.67	1,499,089
2018-03-07	$75.00	$75.25	$74.16	$74.48	$62.97	1,849,356
2018-03-06	$75.99	$76.00	$74.72	$75.14	$63.52	2,266,602
2018-03-05	$74.25	$76.34	$73.98	$76.09	$64.33	2,363,448
2018-03-02	$74.53	$75.41	$73.73	$74.35	$62.86	1,722,974
2018-03-01	$74.91	$75.99	$74.17	$74.59	$63.06	2,626,670
2018-02-28	$75.94	$76.24	$74.89	$74.89	$63.31	1,785,161
2018-02-27	$77.06	$77.38	$75.65	$75.66	$63.96	2,414,890
2018-02-26	$77.69	$78.04	$76.82	$76.96	$65.06	1,773,422
2018-02-23	$75.87	$77.71	$75.76	$77.63	$65.63	1,409,892
2018-02-22	$75.71	$76.51	$75.48	$75.79	$64.07	1,846,645
2018-02-21	$76.41	$77.07	$75.46	$75.47	$63.80	2,186,752
2018-02-20	$77.57	$77.93	$75.89	$76.36	$64.55	2,502,935
2018-02-16	$76.84	$77.98	$75.75	$77.77	$65.75	3,263,423
2018-02-15	$75.89	$77.23	$75.66	$77.11	$65.19	2,110,282
2018-02-14	$76.31	$76.67	$75.75	$75.89	$64.16	2,745,189
2018-02-13	$76.40	$77.20	$75.77	$77.03	$65.12	2,173,187
2018-02-12	$77.02	$77.80	$76.37	$77.40	$64.83	2,439,676
2018-02-09	$74.95	$77.50	$74.93	$76.89	$64.40	2,778,255
2018-02-08	$75.20	$76.71	$74.70	$74.73	$62.60	3,017,687
2018-02-07	$75.79	$76.61	$75.25	$75.26	$63.04	2,624,712
2018-02-06	$76.10	$76.73	$74.57	$75.88	$63.56	3,229,817
2018-02-05	$77.88	$78.72	$76.95	$77.13	$64.61	2,914,275
2018-02-02	$78.48	$79.04	$77.89	$77.96	$65.30	2,616,543
2018-02-01	$80.39	$80.65	$78.57	$78.75	$65.96	2,920,053
2018-01-31	$79.69	$80.41	$79.04	$80.36	$67.31	3,453,008
2018-01-30	$79.17	$79.91	$79.05	$79.59	$66.67	2,067,028
2018-01-29	$79.29	$80.03	$79.11	$79.13	$66.28	3,234,042
2018-01-26	$80.51	$80.61	$79.30	$80.40	$67.35	2,401,084
2018-01-25	$79.42	$80.51	$79.42	$80.38	$67.33	2,715,725
2018-01-24	$79.53	$79.65	$79.08	$79.42	$66.52	1,761,019
2018-01-23	$78.68	$80.14	$78.68	$79.66	$66.73	2,050,925
2018-01-22	$78.58	$79.39	$78.37	$78.53	$65.78	3,051,197
2018-01-19	$78.44	$78.93	$78.09	$78.27	$65.56	2,577,970
2018-01-18	$78.89	$79.06	$77.77	$78.28	$65.57	2,447,593
2018-01-17	$79.23	$79.54	$78.85	$79.27	$66.40	1,948,753
2018-01-16	$79.66	$79.86	$78.57	$79.02	$66.19	2,749,065
2018-01-12	$80.14	$80.19	$79.18	$79.49	$66.58	1,899,737
2018-01-11	$81.04	$81.28	$80.08	$80.39	$67.34	1,513,566
2018-01-10	$81.51	$81.78	$80.71	$80.92	$67.78	1,460,212
2018-01-09	$82.67	$82.79	$81.69	$82.01	$68.69	1,711,435
2018-01-08	$81.87	$82.91	$81.59	$82.89	$69.43	1,846,038
2018-01-05	$82.11	$82.20	$81.03	$81.74	$68.47	1,743,354
2018-01-04	$82.67	$82.82	$81.52	$81.82	$68.53	2,258,839
2018-01-03	$83.40	$83.98	$82.46	$82.79	$69.35	1,876,581
2018-01-02	$84.75	$84.94	$83.23	$83.58	$70.01	1,992,695
2017-12-29	$85.37	$85.45	$84.82	$84.95	$71.16	1,220,109
2017-12-28	$84.82	$85.12	$84.73	$85.09	$71.27	815,422
2017-12-27	$84.46	$84.76	$84.27	$84.66	$70.91	734,127
2017-12-26	$84.77	$85.12	$84.18	$84.20	$70.53	701,416
2017-12-22	$85.00	$85.14	$84.67	$84.75	$70.99	967,812
2017-12-21	$84.70	$85.18	$84.35	$84.79	$71.02	1,454,250
2017-12-20	$85.50	$85.86	$84.87	$84.91	$71.12	1,195,767
2017-12-19	$87.33	$87.46	$85.52	$85.56	$71.67	1,413,299
2017-12-18	$88.21	$88.27	$87.08	$87.32	$73.14	2,166,420
2017-12-15	$87.84	$88.62	$87.79	$88.24	$73.91	3,352,147
2017-12-14	$87.96	$88.19	$86.93	$87.59	$73.37	1,569,975
2017-12-13	$88.46	$88.81	$87.70	$87.98	$73.69	2,100,725
2017-12-12	$89.53	$89.65	$88.04	$88.09	$73.79	1,729,449
2017-12-11	$88.78	$89.70	$88.47	$89.66	$75.10	1,913,019
2017-12-08	$88.30	$88.95	$88.08	$88.92	$74.48	1,615,877
2017-12-07	$88.53	$88.53	$87.93	$88.49	$74.12	1,101,980
2017-12-06	$88.23	$88.65	$87.99	$88.47	$74.10	1,085,265
2017-12-05	$88.67	$88.67	$87.30	$88.02	$73.73	2,103,087
2017-12-04	$88.68	$89.26	$88.30	$88.48	$74.11	1,368,547
2017-12-01	$89.34	$89.57	$88.30	$88.82	$74.40	1,803,840
2017-11-30	$88.54	$89.21	$88.28	$89.04	$74.58	2,608,670
2017-11-29	$87.64	$88.85	$87.47	$88.40	$74.05	1,474,293
2017-11-28	$87.82	$88.14	$87.66	$87.98	$73.69	1,359,953
2017-11-27	$87.00	$87.71	$86.82	$87.50	$73.29	1,082,156
2017-11-24	$86.85	$87.25	$86.70	$86.90	$72.79	603,855
2017-11-22	$86.58	$86.69	$86.28	$86.66	$72.59	1,017,401
2017-11-21	$86.18	$86.85	$85.86	$86.48	$72.44	2,925,628
2017-11-20	$86.66	$86.99	$85.86	$86.00	$72.04	2,552,609
2017-11-17	$87.08	$87.36	$86.22	$86.53	$72.48	3,067,258
2017-11-16	$88.07	$88.13	$87.17	$87.36	$73.17	2,822,794
2017-11-15	$89.12	$89.58	$88.00	$88.02	$73.73	1,310,671
2017-11-14	$87.50	$89.01	$87.34	$88.96	$74.52	1,583,869
2017-11-13	$87.44	$88.66	$87.40	$88.31	$73.40	1,367,411
2017-11-10	$87.17	$87.43	$86.82	$87.19	$72.47	1,578,212
2017-11-09	$87.58	$88.08	$87.36	$87.66	$72.86	1,134,749
2017-11-08	$87.59	$88.08	$87.24	$87.86	$73.03	1,799,354
2017-11-07	$86.54	$87.70	$86.12	$87.69	$72.89	1,483,397
2017-11-06	$87.10	$87.24	$86.27	$86.32	$71.75	1,372,550
2017-11-03	$86.80	$87.58	$86.44	$87.04	$72.35	1,629,418
2017-11-02	$86.04	$86.82	$85.73	$86.80	$72.15	1,687,897
2017-11-01	$85.85	$86.53	$85.27	$85.80	$71.32	1,305,283
2017-10-31	$85.81	$86.19	$85.70	$86.05	$71.52	1,393,317
2017-10-30	$85.80	$86.01	$85.55	$85.90	$71.40	1,490,542
2017-10-27	$85.30	$86.33	$85.28	$85.92	$71.41	1,125,195
2017-10-26	$85.74	$86.12	$85.20	$85.50	$71.07	1,354,869
2017-10-25	$85.33	$85.44	$84.24	$85.34	$70.93	1,431,144
2017-10-24	$85.49	$85.79	$85.14	$85.76	$71.28	1,944,224
2017-10-23	$84.87	$85.18	$84.53	$85.10	$70.73	1,520,664
2017-10-20	$84.59	$85.08	$84.50	$84.86	$70.53	1,358,154
2017-10-19	$83.91	$84.86	$83.76	$84.84	$70.52	1,269,511
2017-10-18	$83.39	$83.89	$82.97	$83.78	$69.64	1,530,732
2017-10-17	$83.02	$83.65	$82.66	$83.56	$69.45	1,140,970
2017-10-16	$83.02	$83.38	$82.28	$82.85	$68.86	1,582,846
2017-10-13	$83.76	$84.09	$82.93	$83.08	$69.05	1,558,465
2017-10-12	$82.80	$83.57	$82.80	$83.53	$69.43	1,227,901
2017-10-11	$82.20	$83.13	$82.20	$82.84	$68.85	1,316,626
2017-10-10	$81.55	$82.41	$81.40	$82.40	$68.49	1,557,097
2017-10-09	$81.66	$81.91	$81.42	$81.49	$67.73	1,224,305
2017-10-06	$81.33	$81.75	$81.09	$81.56	$67.79	1,095,678
2017-10-05	$81.79	$81.93	$81.33	$81.77	$67.97	1,439,176
2017-10-04	$80.97	$81.79	$80.62	$81.78	$67.97	1,136,724
2017-10-03	$81.04	$81.06	$80.26	$80.90	$67.24	1,181,088
2017-10-02	$80.89	$81.67	$80.64	$81.11	$67.42	1,872,427
2017-09-29	$80.68	$80.89	$80.28	$80.68	$67.06	1,845,084
2017-09-28	$80.45	$80.98	$80.02	$80.71	$67.08	1,619,532
2017-09-27	$81.31	$81.65	$80.17	$80.62	$67.01	1,453,506
2017-09-26	$81.20	$82.14	$81.20	$81.84	$68.02	1,504,273
2017-09-25	$81.72	$82.35	$81.51	$82.24	$68.36	1,347,732
2017-09-22	$82.75	$82.75	$81.58	$81.59	$67.82	1,136,904
2017-09-21	$82.64	$83.13	$82.30	$82.43	$68.51	1,077,657
2017-09-20	$83.60	$83.73	$82.29	$82.60	$68.66	1,395,156
2017-09-19	$83.67	$83.71	$83.20	$83.41	$69.33	1,298,650
2017-09-18	$84.54	$84.55	$82.93	$83.57	$69.46	1,259,272
2017-09-15	$84.73	$84.89	$84.20	$84.44	$70.18	2,469,499
2017-09-14	$83.70	$84.51	$83.44	$84.51	$70.24	1,531,309
2017-09-13	$84.16	$84.28	$83.73	$83.76	$69.62	1,417,262
2017-09-12	$86.00	$86.01	$83.91	$84.21	$69.99	1,613,984
2017-09-11	$85.45	$86.16	$85.22	$86.05	$71.52	1,092,286
2017-09-08	$84.74	$85.68	$84.56	$85.53	$71.09	1,500,996
2017-09-07	$84.28	$84.85	$84.04	$84.74	$70.43	1,649,668
2017-09-06	$84.52	$84.53	$83.82	$84.05	$69.86	1,408,656
2017-09-05	$84.13	$84.41	$83.90	$84.37	$70.13	1,130,100
2017-09-01	$84.44	$84.49	$83.76	$83.99	$69.81	853,845
2017-08-31	$84.08	$84.38	$83.87	$84.27	$70.04	1,327,503
2017-08-30	$84.32	$84.36	$83.99	$84.08	$69.89	708,862
2017-08-29	$84.79	$84.92	$84.37	$84.42	$70.17	1,070,902
2017-08-28	$84.66	$84.76	$84.25	$84.59	$70.31	818,274
2017-08-25	$84.44	$84.87	$84.30	$84.48	$70.22	703,672
2017-08-24	$84.24	$84.54	$84.03	$84.23	$70.01	842,059
2017-08-23	$83.97	$84.29	$83.64	$84.26	$70.04	822,005
2017-08-22	$83.76	$83.93	$83.31	$83.93	$69.76	1,083,298
2017-08-21	$83.69	$83.93	$83.31	$83.75	$69.61	937,322
2017-08-18	$82.96	$84.07	$82.74	$83.53	$69.43	2,019,195
2017-08-17	$83.46	$83.65	$82.91	$83.02	$69.00	1,022,984
2017-08-16	$83.07	$83.53	$82.93	$83.44	$69.35	865,943
2017-08-15	$82.19	$83.18	$82.19	$83.05	$69.03	1,043,968
2017-08-14	$82.34	$82.78	$82.04	$82.55	$68.61	1,564,670
2017-08-11	$83.68	$83.83	$82.51	$82.87	$68.31	1,546,917
2017-08-10	$83.32	$83.85	$82.82	$83.64	$68.94	1,425,388
2017-08-09	$83.45	$84.16	$83.14	$83.26	$68.63	2,967,271
2017-08-08	$83.39	$84.12	$83.30	$84.06	$69.29	1,382,834
2017-08-07	$82.81	$83.50	$82.64	$83.50	$68.83	1,267,191
2017-08-04	$82.35	$83.62	$82.35	$82.80	$68.25	1,396,084
2017-08-03	$82.51	$83.12	$82.43	$83.12	$68.51	2,194,428
2017-08-02	$82.44	$82.83	$82.15	$82.70	$68.17	1,804,338
2017-08-01	$82.94	$83.09	$82.37	$82.74	$68.20	1,694,276
2017-07-31	$82.41	$82.96	$82.15	$82.86	$68.30	2,909,016
2017-07-28	$82.27	$82.49	$81.77	$82.38	$67.90	2,203,749
2017-07-27	$81.94	$82.30	$81.55	$82.29	$67.83	1,653,726
2017-07-26	$81.40	$82.11	$81.24	$82.11	$67.68	1,293,303
2017-07-25	$82.13	$82.18	$81.24	$81.51	$67.19	1,323,093
2017-07-24	$82.91	$82.98	$81.82	$82.14	$67.71	1,596,751
2017-07-21	$82.42	$82.98	$82.24	$82.93	$68.36	1,619,818
2017-07-20	$82.00	$82.42	$81.68	$82.41	$67.93	943,093
2017-07-19	$81.47	$81.75	$81.09	$81.75	$67.39	988,090
2017-07-18	$81.18	$81.41	$81.04	$81.21	$66.94	1,104,284
2017-07-17	$80.81	$81.12	$80.49	$81.11	$66.86	885,507
2017-07-14	$80.90	$81.22	$80.60	$80.73	$66.54	822,543
2017-07-13	$80.90	$81.02	$80.31	$80.33	$66.22	1,509,444
2017-07-12	$80.98	$81.22	$80.82	$81.11	$66.86	1,229,329
2017-07-11	$80.51	$80.65	$80.04	$80.41	$66.28	1,059,968
2017-07-10	$80.61	$80.92	$80.37	$80.37	$66.25	1,291,979
2017-07-07	$80.52	$80.90	$80.28	$80.53	$66.38	1,306,994
2017-07-06	$80.36	$80.60	$80.04	$80.39	$66.26	1,198,401
2017-07-05	$80.60	$80.72	$80.17	$80.47	$66.33	1,550,584
2017-07-03	$81.14	$81.28	$80.57	$80.57	$66.41	929,581
2017-06-30	$80.96	$81.35	$80.80	$80.82	$66.62	1,913,689
2017-06-29	$81.20	$81.47	$80.67	$80.83	$66.63	2,068,300
2017-06-28	$83.01	$83.06	$81.81	$81.82	$67.44	1,627,102
2017-06-27	$83.56	$83.78	$82.52	$82.67	$68.14	1,565,994
2017-06-26	$83.91	$84.58	$83.73	$84.04	$69.27	1,387,852
2017-06-23	$84.14	$84.55	$83.73	$83.84	$69.11	1,324,878
2017-06-22	$84.47	$84.86	$84.16	$84.20	$69.41	1,154,605
2017-06-21	$85.04	$85.13	$84.35	$84.65	$69.78	1,120,916
2017-06-20	$84.80	$85.13	$84.72	$84.96	$70.03	1,281,654
2017-06-19	$84.72	$84.76	$84.30	$84.75	$69.86	1,585,924
2017-06-16	$84.50	$85.04	$84.35	$84.85	$69.94	2,965,594
2017-06-15	$83.75	$84.26	$83.07	$84.26	$69.45	1,904,921
2017-06-14	$83.56	$83.98	$83.24	$83.59	$68.90	1,312,056
2017-06-13	$82.84	$83.08	$82.51	$82.88	$68.32	1,687,307
2017-06-12	$83.25	$83.74	$82.63	$83.30	$68.66	1,546,106
2017-06-09	$82.70	$83.35	$82.64	$83.25	$68.62	1,412,605
2017-06-08	$83.69	$83.72	$82.48	$83.04	$68.45	1,612,555
2017-06-07	$83.14	$83.95	$82.86	$83.76	$69.04	1,599,815
2017-06-06	$83.25	$83.33	$82.71	$82.90	$68.33	1,171,935
2017-06-05	$83.39	$83.49	$83.02	$83.05	$68.46	855,573
2017-06-02	$83.89	$83.99	$83.26	$83.53	$68.85	918,788
2017-06-01	$82.77	$83.45	$82.49	$83.43	$68.77	1,462,647
2017-05-31	$82.31	$83.25	$82.22	$82.79	$68.24	1,913,231
2017-05-30	$82.04	$82.39	$81.87	$82.20	$67.76	1,173,719
2017-05-26	$82.10	$82.40	$81.85	$82.10	$67.67	1,123,186
2017-05-25	$81.58	$82.16	$81.31	$82.04	$67.62	1,330,049
2017-05-24	$81.28	$81.61	$81.18	$81.45	$67.14	1,626,923
2017-05-23	$81.00	$81.62	$80.92	$81.31	$67.02	1,781,423
2017-05-22	$80.10	$81.17	$80.10	$80.95	$66.73	1,364,181
2017-05-19	$80.00	$80.38	$79.53	$80.37	$66.25	1,262,225
2017-05-18	$79.46	$80.09	$79.03	$79.92	$65.88	1,554,259
2017-05-17	$79.39	$79.87	$78.96	$79.36	$65.42	1,745,848
2017-05-16	$79.64	$79.73	$79.13	$79.14	$65.23	1,285,722
2017-05-15	$79.36	$79.69	$79.07	$79.61	$65.62	1,506,693
2017-05-12	$79.66	$80.08	$79.51	$79.90	$65.29	1,272,178
2017-05-11	$79.00	$79.48	$78.72	$79.46	$64.94	1,333,452
2017-05-10	$78.95	$79.36	$78.79	$79.04	$64.59	1,489,247
2017-05-09	$79.28	$79.37	$78.69	$78.81	$64.40	1,469,885
2017-05-08	$79.28	$79.78	$79.08	$79.39	$64.88	1,157,307
2017-05-05	$79.43	$80.21	$79.01	$79.81	$65.22	1,632,112
2017-05-04	$78.46	$79.09	$78.42	$78.88	$64.46	1,593,528
2017-05-03	$79.25	$79.35	$78.71	$78.76	$64.36	1,495,844
2017-05-02	$79.03	$79.33	$78.77	$79.26	$64.77	1,384,139
2017-05-01	$79.30	$79.45	$78.77	$78.85	$64.44	1,284,325
2017-04-28	$79.39	$79.58	$78.98	$79.28	$64.79	2,882,297
2017-04-27	$79.17	$80.10	$79.02	$79.58	$65.03	1,485,500
2017-04-26	$79.32	$79.71	$79.09	$79.14	$64.67	1,084,949
2017-04-25	$79.00	$79.48	$78.87	$79.40	$64.89	1,000,869
2017-04-24	$79.14	$79.50	$78.57	$79.40	$64.89	1,744,623
2017-04-21	$78.24	$79.27	$78.22	$79.09	$64.63	2,137,338
2017-04-20	$78.54	$78.54	$77.80	$78.28	$63.97	1,836,553
2017-04-19	$78.89	$79.07	$78.57	$78.78	$64.38	1,700,804
2017-04-18	$78.89	$79.29	$78.66	$79.09	$64.63	1,549,325
2017-04-17	$78.61	$78.87	$78.47	$78.87	$64.45	1,307,294
2017-04-13	$78.48	$78.82	$77.95	$78.53	$64.18	1,578,790
2017-04-12	$77.63	$78.59	$77.44	$78.58	$64.22	2,095,645
2017-04-11	$77.87	$78.09	$77.31	$77.90	$63.66	1,733,055
2017-04-10	$77.87	$78.15	$77.54	$78.01	$63.75	932,937
2017-04-07	$78.69	$78.76	$77.80	$77.82	$63.59	1,988,464
2017-04-06	$78.37	$78.50	$77.98	$78.33	$64.01	1,011,169
2017-04-05	$77.86	$78.61	$77.59	$78.53	$64.18	1,291,287
2017-04-04	$77.70	$78.28	$77.50	$77.96	$63.71	1,130,156
2017-04-03	$77.75	$77.83	$77.14	$77.83	$63.60	2,192,057
2017-03-31	$77.62	$78.08	$77.29	$77.66	$63.46	1,300,374
2017-03-30	$77.99	$78.00	$77.44	$77.74	$63.53	827,069
2017-03-29	$78.27	$78.48	$77.75	$78.18	$63.89	1,260,838
2017-03-28	$78.33	$78.63	$78.11	$78.53	$64.18	1,241,424
2017-03-27	$78.52	$78.98	$78.14	$78.55	$64.19	1,783,756
2017-03-24	$77.89	$78.66	$77.76	$78.41	$64.08	1,130,247
2017-03-23	$78.00	$78.68	$77.66	$77.89	$63.65	1,270,856
2017-03-22	$77.65	$78.36	$77.51	$78.11	$63.83	2,040,289
2017-03-21	$76.10	$77.57	$76.05	$77.34	$63.20	1,603,010
2017-03-20	$76.89	$77.05	$75.94	$76.09	$62.18	1,060,910
2017-03-17	$76.53	$77.09	$76.40	$76.68	$62.66	2,989,075
2017-03-16	$77.34	$77.62	$76.19	$76.32	$62.37	1,892,944
2017-03-15	$76.67	$78.11	$76.49	$77.64	$63.45	1,547,168
2017-03-14	$76.24	$76.57	$76.03	$76.42	$62.45	1,203,100
2017-03-13	$75.98	$76.28	$75.79	$76.28	$62.34	1,414,078
2017-03-10	$75.52	$76.02	$75.38	$75.98	$62.09	1,145,103
2017-03-09	$75.64	$76.00	$75.11	$75.13	$61.40	1,776,885
2017-03-08	$76.06	$76.09	$75.42	$75.51	$61.71	1,202,061
2017-03-07	$76.49	$76.86	$76.39	$76.64	$62.63	1,088,239
2017-03-06	$76.67	$77.02	$76.44	$76.64	$62.63	1,328,468
2017-03-03	$77.31	$77.31	$76.19	$76.67	$62.66	1,526,816
2017-03-02	$75.97	$77.50	$75.79	$77.19	$63.08	2,164,750
2017-03-01	$75.91	$76.91	$75.59	$76.18	$62.25	1,780,827
2017-02-28	$76.29	$77.24	$76.26	$77.04	$62.96	1,727,453
2017-02-27	$76.61	$76.71	$76.19	$76.47	$62.49	1,239,032
2017-02-24	$76.25	$76.76	$76.07	$76.61	$62.61	1,609,641
2017-02-23	$75.29	$75.99	$75.07	$75.91	$62.03	1,437,973
2017-02-22	$74.52	$75.09	$74.20	$75.01	$61.30	2,410,802
2017-02-21	$73.50	$74.68	$73.22	$74.52	$60.90	1,854,698
2017-02-17	$74.08	$74.08	$72.63	$73.50	$60.06	2,768,835
2017-02-16	$73.68	$74.49	$73.53	$74.29	$60.71	2,953,033
2017-02-15	$73.21	$73.76	$72.94	$73.70	$60.23	1,616,697
2017-02-14	$74.14	$74.30	$73.39	$73.69	$60.22	1,254,320
2017-02-13	$74.29	$74.48	$73.64	$74.35	$60.76	1,695,229
2017-02-10	$74.29	$74.96	$74.18	$74.75	$60.52	1,321,745
2017-02-09	$75.13	$75.44	$74.26	$74.39	$60.23	1,801,921
2017-02-08	$74.62	$75.31	$74.62	$75.25	$60.93	1,120,570
2017-02-07	$74.31	$74.60	$74.17	$74.51	$60.33	831,919
2017-02-06	$74.55	$74.74	$74.05	$74.30	$60.16	1,758,293
2017-02-03	$74.50	$74.70	$73.94	$74.20	$60.08	2,302,110
2017-02-02	$73.47	$74.50	$73.17	$74.47	$60.30	1,488,112
2017-02-01	$73.82	$74.02	$73.05	$73.33	$59.37	1,766,300
2017-01-31	$73.44	$74.55	$73.34	$74.35	$60.20	2,990,993
2017-01-30	$73.34	$73.56	$72.81	$73.26	$59.32	1,595,132
2017-01-27	$73.29	$73.51	$72.92	$73.12	$59.20	1,488,282
2017-01-26	$72.51	$73.52	$72.51	$73.02	$59.12	1,451,321
2017-01-25	$72.52	$72.77	$72.13	$72.74	$58.90	1,990,876
2017-01-24	$72.82	$73.11	$72.54	$72.79	$58.94	1,544,060
2017-01-23	$73.27	$73.53	$72.70	$72.96	$59.08	1,527,122
2017-01-20	$73.41	$73.80	$72.79	$73.08	$59.17	2,034,753
2017-01-19	$73.95	$74.15	$73.26	$73.49	$59.50	1,395,526
2017-01-18	$74.28	$74.83	$74.12	$74.43	$60.27	1,455,509
2017-01-17	$73.89	$74.64	$73.67	$74.60	$60.40	1,601,855
2017-01-13	$73.44	$73.65	$73.04	$73.60	$59.59	1,179,908
2017-01-12	$73.01	$73.74	$72.50	$73.62	$59.61	1,493,053
2017-01-11	$72.63	$73.17	$72.41	$73.03	$59.13	1,288,780
2017-01-10	$72.63	$72.82	$72.14	$72.64	$58.82	1,124,794
2017-01-09	$74.10	$74.10	$72.71	$72.76	$58.91	1,479,541
2017-01-06	$73.29	$74.02	$73.17	$73.94	$59.87	914,550
2017-01-05	$73.54	$73.99	$72.97	$73.72	$59.69	1,802,903
2017-01-04	$73.72	$74.20	$73.30	$73.56	$59.56	1,259,634
2017-01-03	$73.72	$73.74	$72.74	$73.63	$59.62	1,699,630
2016-12-30	$74.08	$74.30	$73.41	$73.68	$59.66	1,138,952
2016-12-29	$73.16	$74.14	$73.15	$74.07	$59.97	1,111,407
2016-12-28	$73.72	$73.72	$72.94	$73.07	$59.16	873,442
2016-12-27	$73.51	$73.93	$73.26	$73.75	$59.71	724,424
2016-12-23	$73.65	$73.82	$73.29	$73.63	$59.62	482,671
2016-12-22	$73.11	$73.64	$72.80	$73.50	$59.51	1,187,922
2016-12-21	$73.44	$73.86	$73.10	$73.12	$59.20	730,097
2016-12-20	$73.02	$73.87	$72.76	$73.44	$59.46	1,626,506
2016-12-19	$73.03	$73.46	$72.55	$73.04	$59.14	1,151,888
2016-12-16	$71.79	$73.37	$71.79	$72.68	$58.85	3,048,401
2016-12-15	$71.15	$71.85	$70.75	$71.75	$58.10	1,658,016
2016-12-14	$73.44	$73.91	$71.05	$71.21	$57.66	2,129,367
2016-12-13	$72.87	$73.53	$72.77	$73.28	$59.33	2,068,325
2016-12-12	$71.37	$72.99	$71.27	$72.82	$58.96	1,788,626
2016-12-09	$70.66	$71.52	$70.40	$71.44	$57.84	1,775,788
2016-12-08	$69.89	$70.71	$69.33	$70.58	$57.15	1,269,410
2016-12-07	$69.38	$70.42	$69.38	$70.41	$57.01	1,416,912
2016-12-06	$69.97	$69.99	$69.06	$69.15	$55.99	1,446,236
2016-12-05	$69.31	$69.76	$68.85	$69.72	$56.45	2,048,418
2016-12-02	$70.09	$70.55	$69.28	$69.69	$56.43	1,551,097
2016-12-01	$69.31	$69.79	$69.11	$69.47	$56.25	1,959,305
2016-11-30	$71.67	$71.78	$69.75	$69.77	$56.49	3,845,344
2016-11-29	$72.43	$73.22	$72.37	$72.65	$58.82	1,988,281
2016-11-28	$70.78	$72.73	$70.78	$72.65	$58.82	2,065,795
2016-11-25	$69.90	$70.90	$69.75	$70.66	$57.21	930,220
2016-11-23	$69.78	$70.37	$69.42	$69.55	$56.31	1,394,097
2016-11-22	$70.23	$70.57	$69.64	$70.32	$56.94	1,396,335
2016-11-21	$69.76	$70.15	$69.45	$70.10	$56.76	1,612,822
2016-11-18	$69.99	$70.33	$69.26	$69.53	$56.30	1,777,205
2016-11-17	$69.61	$70.41	$69.58	$70.04	$56.71	1,152,652
2016-11-16	$70.83	$71.00	$69.40	$69.84	$56.55	1,722,579
2016-11-15	$69.92	$71.03	$69.91	$70.57	$57.14	2,560,901
2016-11-14	$69.35	$69.82	$68.76	$69.55	$56.31	2,446,426
2016-11-11	$70.69	$71.62	$70.27	$70.49	$56.53	2,107,000
2016-11-10	$72.05	$72.05	$68.99	$70.69	$56.69	3,992,800
2016-11-09	$72.95	$73.41	$72.15	$72.26	$57.95	2,983,324
2016-11-08	$74.72	$75.62	$74.61	$75.33	$60.41	1,361,367
2016-11-07	$73.94	$74.55	$72.88	$74.54	$59.78	1,728,676
2016-11-04	$75.27	$75.41	$73.61	$73.75	$59.14	1,841,669
2016-11-03	$73.62	$74.28	$73.25	$73.87	$59.24	1,516,961
2016-11-02	$74.03	$74.14	$72.96	$73.82	$59.20	1,870,246
2016-11-01	$75.48	$75.48	$73.89	$74.05	$59.39	1,635,261
2016-10-31	$74.22	$76.03	$74.06	$75.55	$60.59	2,506,876
2016-10-28	$73.61	$74.25	$73.51	$73.99	$59.34	1,108,933
2016-10-27	$73.57	$73.92	$73.01	$73.47	$58.92	1,256,326
2016-10-26	$73.57	$74.00	$73.28	$73.88	$59.25	965,606
2016-10-25	$73.12	$73.73	$72.95	$73.65	$59.06	1,273,483
2016-10-24	$73.61	$73.72	$72.72	$73.17	$58.68	1,268,405
2016-10-21	$73.22	$73.55	$72.93	$73.17	$58.68	1,054,103
2016-10-20	$73.53	$74.25	$73.34	$73.62	$59.04	989,415
2016-10-19	$73.26	$73.79	$72.90	$73.44	$58.90	1,486,944
2016-10-18	$73.42	$73.68	$72.39	$73.24	$58.74	1,670,279
2016-10-17	$72.73	$73.12	$72.67	$73.00	$58.54	1,164,519
2016-10-14	$72.65	$73.38	$72.16	$72.49	$58.13	1,288,225
2016-10-13	$72.23	$73.60	$72.10	$72.94	$58.50	1,583,434
2016-10-12	$71.76	$72.30	$71.67	$72.07	$57.80	1,675,881
2016-10-11	$71.91	$72.33	$71.35	$71.66	$57.47	2,069,891
2016-10-10	$71.99	$72.52	$71.69	$72.20	$57.90	1,340,282
2016-10-07	$72.80	$73.56	$72.03	$72.03	$57.77	2,096,558
2016-10-06	$72.25	$72.83	$71.78	$72.33	$58.01	2,003,435
2016-10-05	$72.82	$73.41	$72.14	$72.50	$58.14	2,341,940
2016-10-04	$74.12	$74.12	$72.39	$72.77	$58.36	2,553,591
2016-10-03	$75.15	$75.21	$73.91	$74.24	$59.54	1,937,322
2016-09-30	$76.79	$77.11	$74.79	$75.30	$60.39	2,978,930
2016-09-29	$76.91	$76.96	$75.98	$76.53	$61.37	1,639,564
2016-09-28	$77.92	$78.04	$76.78	$77.17	$61.89	1,719,324
2016-09-27	$79.15	$79.54	$77.73	$77.85	$62.43	1,679,931
2016-09-26	$78.71	$78.99	$78.31	$78.66	$63.08	1,525,991
2016-09-23	$78.60	$79.02	$78.25	$78.68	$63.10	1,239,138
2016-09-22	$78.36	$79.00	$78.25	$78.85	$63.23	1,928,025
2016-09-21	$76.46	$78.09	$76.36	$78.06	$62.60	2,023,471
2016-09-20	$76.63	$76.83	$76.36	$76.54	$61.38	2,458,376
2016-09-19	$75.30	$76.45	$75.30	$76.40	$61.27	1,755,159
2016-09-16	$74.41	$75.37	$74.20	$75.31	$60.40	2,897,845
2016-09-15	$74.16	$74.72	$73.79	$74.56	$59.79	1,410,793
2016-09-14	$73.95	$74.64	$73.61	$74.13	$59.45	2,025,385
2016-09-13	$74.48	$74.49	$73.10	$73.23	$58.73	1,658,454
2016-09-12	$73.00	$74.64	$73.00	$74.45	$59.71	2,496,710
2016-09-09	$74.88	$75.24	$72.93	$72.95	$58.50	3,302,935
2016-09-08	$75.81	$76.27	$75.46	$75.87	$60.85	1,484,794
2016-09-07	$76.20	$76.29	$75.67	$76.01	$60.96	1,171,301
2016-09-06	$75.58	$76.45	$75.56	$76.28	$61.17	1,160,819
2016-09-02	$74.89	$75.90	$74.66	$75.55	$60.59	1,625,926
2016-09-01	$75.15	$75.25	$74.71	$74.88	$60.05	1,023,607
2016-08-31	$74.68	$75.28	$74.31	$75.25	$60.35	2,252,033
2016-08-30	$75.07	$75.57	$74.56	$74.60	$59.83	1,218,573
2016-08-29	$75.11	$75.66	$74.87	$75.25	$60.35	1,857,386
2016-08-26	$76.50	$76.93	$74.70	$74.77	$59.96	1,126,803
2016-08-25	$76.40	$76.89	$76.13	$76.45	$61.31	1,221,947
2016-08-24	$76.23	$76.50	$75.63	$76.32	$61.21	1,291,532
2016-08-23	$76.69	$77.19	$76.46	$76.46	$61.32	815,235
2016-08-22	$76.77	$77.14	$76.47	$76.75	$61.55	931,087
2016-08-19	$77.04	$77.08	$75.93	$76.50	$61.35	1,859,860
2016-08-18	$76.17	$77.51	$76.17	$77.38	$62.06	2,718,602
2016-08-17	$75.00	$76.45	$74.09	$76.38	$61.25	2,404,863
2016-08-16	$76.06	$76.11	$75.08	$75.08	$60.21	2,199,304
2016-08-15	$78.00	$78.27	$76.09	$76.24	$61.14	3,167,671
2016-08-12	$78.73	$79.02	$78.42	$78.79	$62.64	1,819,506
2016-08-11	$78.09	$78.42	$77.85	$78.39	$62.32	1,427,653
2016-08-10	$78.32	$78.49	$77.98	$78.24	$62.20	1,376,497
2016-08-09	$77.77	$78.32	$77.40	$78.09	$62.08	1,429,139
2016-08-08	$77.83	$78.37	$77.43	$77.65	$61.73	1,363,929
2016-08-05	$78.45	$78.64	$77.66	$77.75	$61.81	1,965,606
2016-08-04	$79.03	$79.40	$78.53	$78.79	$62.64	1,360,837
2016-08-03	$80.04	$80.19	$78.55	$78.90	$62.72	1,589,581
2016-08-02	$80.19	$80.41	$79.64	$80.12	$63.69	1,121,573
2016-08-01	$79.71	$80.61	$79.68	$80.46	$63.96	1,364,123
2016-07-29	$79.78	$80.85	$79.55	$80.08	$63.66	2,338,524
2016-07-28	$79.43	$80.06	$79.12	$79.88	$63.50	922,531
2016-07-27	$80.25	$80.32	$78.31	$79.43	$63.15	2,809,517
2016-07-26	$81.20	$81.20	$80.04	$80.45	$63.96	1,255,018
2016-07-25	$81.16	$81.27	$80.62	$81.19	$64.54	1,290,049
2016-07-22	$79.79	$81.27	$79.79	$81.18	$64.54	1,866,473
2016-07-21	$78.91	$79.89	$78.34	$79.89	$63.51	1,928,880
2016-07-20	$79.11	$79.27	$78.47	$78.91	$62.73	1,576,185
2016-07-19	$79.09	$79.33	$78.67	$79.11	$62.89	999,277
2016-07-18	$79.44	$79.68	$78.87	$79.06	$62.85	1,578,080
2016-07-15	$79.14	$79.52	$78.60	$79.15	$62.92	1,753,842
2016-07-14	$78.78	$79.26	$78.62	$79.12	$62.90	1,660,882
2016-07-13	$79.15	$79.56	$78.80	$79.42	$63.14	2,069,616
2016-07-12	$79.66	$79.86	$78.73	$78.77	$62.62	2,407,942
2016-07-11	$79.93	$80.48	$79.09	$80.20	$63.76	2,440,492
2016-07-08	$79.75	$80.42	$79.05	$80.38	$63.90	2,334,590
2016-07-07	$81.27	$81.35	$79.72	$79.99	$63.59	2,367,230
2016-07-06	$81.22	$81.64	$80.53	$81.55	$64.83	1,783,748
2016-07-05	$80.72	$81.88	$80.51	$81.67	$64.93	2,148,333
2016-07-01	$80.81	$80.98	$79.44	$80.51	$64.00	1,573,844
2016-06-30	$79.18	$80.44	$78.91	$80.44	$63.95	2,222,111
2016-06-29	$79.22	$79.66	$78.56	$79.07	$62.86	1,882,752
2016-06-28	$79.55	$79.58	$78.31	$79.20	$62.96	2,513,962
2016-06-27	$78.47	$80.08	$78.24	$79.73	$63.38	3,557,263
2016-06-24	$76.82	$78.87	$76.53	$78.41	$62.33	4,230,587
2016-06-23	$77.11	$77.11	$76.30	$76.86	$61.10	1,574,012
2016-06-22	$77.26	$77.41	$76.91	$77.16	$61.34	1,281,530
2016-06-21	$77.37	$77.53	$76.84	$77.17	$61.35	1,364,649
2016-06-20	$77.95	$77.98	$76.37	$77.16	$61.34	2,107,619
2016-06-17	$77.86	$78.08	$76.97	$77.84	$61.88	3,858,048
2016-06-16	$77.39	$78.33	$77.32	$77.95	$61.97	2,442,329
2016-06-15	$78.25	$78.40	$76.98	$77.31	$61.46	2,117,745
2016-06-14	$77.19	$78.25	$76.78	$78.25	$62.21	2,396,487
2016-06-13	$77.14	$77.54	$76.79	$77.22	$61.39	2,285,523
2016-06-10	$76.58	$77.29	$76.48	$77.14	$61.32	2,902,549
2016-06-09	$75.41	$76.67	$75.41	$76.54	$60.85	1,585,868
2016-06-08	$74.65	$75.47	$74.55	$75.40	$59.94	1,215,789
2016-06-07	$75.07	$75.41	$74.47	$74.65	$59.35	1,690,021
2016-06-06	$75.16	$75.55	$74.59	$75.04	$59.66	1,879,768
2016-06-03	$74.22	$75.73	$74.22	$75.35	$59.90	2,244,853
2016-06-02	$73.56	$73.74	$72.94	$73.64	$58.54	1,691,366
2016-06-01	$73.29	$73.68	$73.10	$73.65	$58.55	1,736,850
2016-05-31	$72.46	$73.40	$72.31	$73.26	$58.24	2,849,549
2016-05-27	$72.93	$73.10	$72.31	$72.74	$57.83	1,131,661
2016-05-26	$71.87	$72.83	$71.86	$72.73	$57.82	1,144,443
2016-05-25	$71.97	$72.05	$71.40	$71.79	$57.07	1,740,271
2016-05-24	$71.75	$72.30	$71.54	$72.14	$57.35	1,526,811
2016-05-23	$72.34	$72.40	$71.63	$71.70	$57.00	1,600,658
2016-05-20	$72.07	$72.23	$71.37	$72.16	$57.37	2,172,427
2016-05-19	$71.09	$71.86	$70.31	$71.83	$57.10	2,109,576
2016-05-18	$71.99	$72.60	$70.83	$71.14	$56.55	3,047,239
2016-05-17	$73.79	$73.90	$71.84	$72.28	$57.46	2,798,001
2016-05-16	$73.77	$74.02	$73.05	$74.01	$58.84	1,887,826
2016-05-13	$74.92	$75.12	$74.37	$74.62	$58.79	1,900,253
2016-05-12	$74.50	$75.22	$73.79	$74.96	$59.06	3,059,935
2016-05-11	$73.70	$74.80	$73.37	$74.43	$58.64	9,233,547
2016-05-10	$73.26	$74.75	$73.16	$73.81	$58.15	4,314,521
2016-05-09	$74.30	$74.82	$73.76	$74.35	$58.58	1,908,052
2016-05-06	$75.42	$75.43	$72.86	$74.16	$58.43	3,679,664
2016-05-05	$75.95	$76.76	$75.11	$75.58	$59.55	2,004,775
2016-05-04	$75.11	$76.65	$75.05	$76.23	$60.06	1,608,975
2016-05-03	$75.47	$75.90	$74.93	$75.22	$59.26	1,574,643
2016-05-02	$74.66	$75.75	$74.37	$75.40	$59.40	1,687,499
2016-04-29	$73.83	$74.63	$73.11	$74.60	$58.77	1,998,730
2016-04-28	$73.09	$74.26	$72.72	$74.26	$58.51	1,695,182
2016-04-27	$72.32	$73.75	$72.21	$73.52	$57.92	1,727,661
2016-04-26	$72.26	$72.64	$71.95	$72.04	$56.76	1,606,056
2016-04-25	$71.46	$72.39	$71.31	$72.25	$56.92	1,713,250
2016-04-22	$71.43	$71.97	$71.19	$71.58	$56.39	1,677,162
2016-04-21	$73.27	$73.63	$70.73	$71.10	$56.02	3,751,297
2016-04-20	$75.93	$76.10	$73.27	$73.46	$57.88	2,182,362
2016-04-19	$75.71	$76.03	$75.14	$76.01	$59.88	1,433,570
2016-04-18	$75.35	$75.77	$74.73	$75.77	$59.70	1,564,528
2016-04-15	$75.31	$75.97	$75.14	$75.85	$59.76	1,157,868
2016-04-14	$75.12	$75.45	$74.86	$75.28	$59.31	1,313,220
2016-04-13	$76.01	$76.01	$74.71	$75.25	$59.29	1,587,030
2016-04-12	$75.51	$76.11	$75.26	$76.05	$59.92	1,312,458
2016-04-11	$76.07	$76.53	$75.48	$75.58	$59.55	1,025,818
2016-04-08	$76.16	$76.68	$75.95	$76.04	$59.91	1,011,188
2016-04-07	$75.31	$76.28	$75.28	$75.97	$59.85	1,534,899
2016-04-06	$75.57	$75.65	$74.95	$75.41	$59.41	1,614,404
2016-04-05	$76.79	$76.94	$75.61	$75.73	$59.66	2,972,585
2016-04-04	$77.00	$77.16	$76.09	$76.87	$60.56	1,381,452
2016-04-01	$76.61	$77.23	$76.13	$76.99	$60.66	1,804,139
2016-03-31	$76.55	$77.02	$76.07	$76.62	$60.36	2,722,351
2016-03-30	$76.57	$76.97	$76.06	$76.48	$60.25	1,330,141
2016-03-29	$75.56	$76.70	$75.41	$76.64	$60.38	1,474,238
2016-03-28	$75.56	$76.24	$75.21	$75.55	$59.52	1,370,576
2016-03-24	$75.31	$75.92	$75.06	$75.56	$59.53	1,229,049
2016-03-23	$74.73	$75.87	$74.21	$75.35	$59.36	1,643,743
2016-03-22	$75.10	$75.40	$74.46	$74.56	$58.74	1,594,698
2016-03-21	$74.86	$75.37	$74.12	$74.75	$58.89	1,512,250
2016-03-18	$75.72	$76.13	$74.86	$75.25	$59.29	4,544,201
2016-03-17	$74.48	$75.60	$74.17	$75.48	$59.47	2,440,238
2016-03-16	$74.01	$74.53	$72.56	$74.44	$58.65	2,001,189
2016-03-15	$73.65	$74.11	$73.48	$73.90	$58.22	1,706,207
2016-03-14	$73.14	$73.70	$72.81	$73.47	$57.88	1,320,861
2016-03-11	$73.24	$73.75	$72.99	$73.27	$57.73	1,286,773
2016-03-10	$73.01	$73.45	$72.42	$73.06	$57.56	1,297,812
2016-03-09	$72.61	$73.69	$72.61	$72.73	$57.30	2,103,253
2016-03-08	$71.64	$72.95	$71.35	$72.88	$57.42	1,800,521
2016-03-07	$71.31	$71.76	$70.98	$71.69	$56.48	1,335,114
2016-03-04	$70.25	$71.48	$69.96	$71.39	$56.24	1,667,313
2016-03-03	$70.51	$70.63	$69.30	$70.63	$55.65	2,054,897
2016-03-02	$69.78	$70.55	$68.44	$70.30	$55.39	2,519,424
2016-03-01	$70.36	$70.83	$69.40	$69.78	$54.98	2,445,017
2016-02-29	$70.19	$70.73	$70.01	$70.01	$55.16	2,633,944
2016-02-26	$71.85	$72.33	$70.17	$70.35	$55.43	2,195,215
2016-02-25	$71.67	$72.49	$71.43	$72.45	$57.08	1,413,402
2016-02-24	$71.77	$72.40	$71.19	$71.57	$56.39	1,830,147
2016-02-23	$71.58	$72.31	$71.07	$72.05	$56.76	1,789,332
2016-02-22	$71.00	$71.68	$70.32	$71.58	$56.39	1,801,947
2016-02-19	$71.00	$71.61	$69.68	$70.87	$55.83	3,049,513
2016-02-18	$70.03	$71.98	$69.85	$71.31	$56.18	2,798,747
2016-02-17	$70.41	$70.72	$69.34	$69.97	$55.13	3,257,428
2016-02-16	$70.91	$71.08	$69.93	$70.97	$55.91	2,659,766
2016-02-12	$71.81	$72.00	$69.75	$70.72	$55.72	3,244,164
2016-02-11	$73.39	$73.68	$72.08	$72.15	$56.31	2,488,933
2016-02-10	$73.49	$73.70	$71.94	$73.39	$57.28	2,016,206
2016-02-09	$73.12	$73.90	$72.73	$73.61	$57.45	2,596,913
2016-02-08	$72.14	$73.15	$71.97	$73.08	$57.04	2,855,648
2016-02-05	$71.21	$72.24	$70.14	$72.04	$56.22	2,529,266
2016-02-04	$71.43	$71.85	$70.73	$71.53	$55.83	1,751,240
2016-02-03	$71.26	$72.31	$71.22	$71.67	$55.94	1,955,453
2016-02-02	$70.16	$71.22	$69.88	$71.12	$55.51	1,720,698
2016-02-01	$69.41	$70.81	$69.08	$70.42	$54.96	2,574,468
2016-01-29	$69.70	$70.20	$69.21	$69.39	$54.16	3,791,204
2016-01-28	$68.24	$69.63	$67.65	$69.15	$53.97	1,423,357
2016-01-27	$67.87	$68.64	$67.48	$68.33	$53.33	1,604,001
2016-01-26	$67.92	$69.14	$67.67	$67.99	$53.06	2,111,624
2016-01-25	$68.17	$68.23	$67.48	$67.81	$52.92	2,131,245
2016-01-22	$68.22	$68.32	$66.67	$67.97	$53.05	3,143,685
2016-01-21	$68.25	$68.98	$66.20	$67.69	$52.83	4,585,663
2016-01-20	$68.66	$69.05	$67.73	$68.25	$53.27	3,398,538
2016-01-19	$68.00	$69.26	$67.65	$69.07	$53.91	3,371,567
2016-01-15	$66.51	$67.87	$66.50	$67.68	$52.82	3,838,486
2016-01-14	$66.56	$67.99	$66.08	$67.62	$52.77	3,882,816
2016-01-13	$65.68	$66.99	$65.59	$66.68	$52.04	3,214,876
2016-01-12	$66.35	$66.69	$65.11	$65.50	$51.12	3,140,171
2016-01-11	$66.59	$67.45	$66.17	$66.31	$51.75	4,280,448
2016-01-08	$65.82	$66.80	$65.72	$66.43	$51.85	5,463,965
2016-01-07	$64.54	$65.96	$64.50	$65.72	$51.29	3,372,683
2016-01-06	$64.45	$65.47	$64.20	$65.22	$50.90	1,680,960
2016-01-05	$64.44	$65.17	$63.58	$64.91	$50.66	1,516,635
2016-01-04	$63.85	$64.42	$63.47	$64.40	$50.26	1,687,594
2015-12-31	$65.19	$65.25	$63.80	$64.27	$50.16	1,183,256
2015-12-30	$65.14	$65.52	$65.01	$65.25	$50.92	773,159
2015-12-29	$65.09	$65.66	$64.92	$65.14	$50.84	1,228,837
2015-12-28	$64.43	$65.13	$64.17	$65.09	$50.80	1,082,526
2015-12-24	$64.63	$64.92	$64.58	$64.75	$50.53	536,774
2015-12-23	$63.91	$64.85	$63.73	$64.79	$50.57	1,276,876
2015-12-22	$63.46	$63.88	$62.83	$63.70	$49.71	1,336,179
2015-12-21	$63.53	$63.82	$63.04	$63.41	$49.49	1,538,270
2015-12-18	$64.03	$64.15	$62.95	$63.29	$49.39	3,125,130
2015-12-17	$64.17	$64.72	$63.69	$64.22	$50.12	1,847,090
2015-12-16	$62.96	$64.30	$62.88	$64.22	$50.12	2,168,874
2015-12-15	$62.27	$63.22	$62.22	$62.67	$48.91	1,975,806
2015-12-14	$61.22	$62.05	$61.07	$62.04	$48.42	2,375,118
2015-12-11	$60.92	$61.44	$60.32	$60.81	$47.46	2,043,334
2015-12-10	$62.87	$62.99	$60.96	$61.15	$47.72	2,782,219
2015-12-09	$63.28	$63.94	$62.61	$63.02	$49.18	2,852,750
2015-12-08	$62.66	$63.62	$62.29	$63.47	$49.54	2,281,019
2015-12-07	$62.15	$62.81	$61.85	$62.78	$49.00	1,756,384
2015-12-04	$60.72	$62.17	$60.72	$62.15	$48.51	2,218,226
2015-12-03	$61.28	$61.28	$60.30	$60.50	$47.22	2,938,857
2015-12-02	$62.30	$62.57	$61.41	$61.47	$47.97	1,299,323
2015-12-01	$62.38	$62.66	$62.01	$62.59	$48.85	1,130,588
2015-11-30	$62.27	$62.60	$62.05	$62.15	$48.51	1,683,474
2015-11-27	$62.07	$62.42	$62.03	$62.21	$48.55	549,904
2015-11-25	$62.36	$62.44	$61.86	$62.03	$48.41	912,961
2015-11-24	$62.47	$62.74	$61.94	$62.35	$48.66	1,580,079
2015-11-23	$63.37	$63.67	$62.78	$62.82	$49.03	1,391,889
2015-11-20	$63.42	$63.82	$62.98	$63.31	$49.41	1,393,818
2015-11-19	$63.04	$63.55	$62.79	$63.19	$49.32	2,708,897
2015-11-18	$62.42	$62.85	$61.83	$62.80	$49.01	1,734,547
2015-11-17	$62.70	$63.33	$62.17	$62.46	$48.75	2,087,645
2015-11-16	$61.26	$62.75	$61.23	$62.72	$48.95	1,682,922
2015-11-13	$62.50	$62.99	$61.75	$61.91	$47.82	2,009,943
2015-11-12	$62.90	$63.42	$62.16	$62.54	$48.31	1,588,454
2015-11-11	$62.68	$63.08	$62.52	$62.92	$48.60	1,886,911
2015-11-10	$62.06	$63.06	$62.06	$62.67	$48.41	1,857,880
2015-11-09	$61.56	$62.27	$61.19	$61.93	$47.84	2,295,554
2015-11-06	$63.94	$64.19	$61.53	$61.95	$47.85	8,174,011
2015-11-05	$65.72	$66.19	$65.21	$65.35	$50.48	2,256,738
2015-11-04	$65.74	$66.31	$65.53	$65.92	$50.92	1,937,964
2015-11-03	$65.43	$65.68	$64.87	$65.64	$50.70	1,638,621
2015-11-02	$65.78	$65.99	$65.00	$65.59	$50.66	2,015,269
2015-10-30	$65.58	$66.09	$65.34	$65.75	$50.79	3,539,780
2015-10-29	$66.05	$66.28	$64.83	$65.34	$50.47	1,891,755
2015-10-28	$67.24	$67.44	$65.46	$66.41	$51.30	1,973,417
2015-10-27	$66.93	$67.45	$66.73	$67.25	$51.95	1,548,085
2015-10-26	$67.17	$67.24	$66.40	$67.04	$51.78	1,582,642
2015-10-23	$67.59	$67.89	$66.82	$67.04	$51.78	1,677,557
2015-10-22	$67.19	$67.94	$67.01	$67.78	$52.36	1,215,920
2015-10-21	$67.41	$67.73	$66.87	$66.97	$51.73	984,266
2015-10-20	$66.70	$67.36	$66.64	$67.16	$51.88	1,390,547
2015-10-19	$66.61	$66.93	$65.90	$66.93	$51.70	2,250,951
2015-10-16	$66.83	$67.45	$66.69	$67.02	$51.77	1,826,317
2015-10-15	$65.69	$66.61	$65.41	$66.47	$51.34	1,564,867
2015-10-14	$65.71	$65.88	$65.34	$65.48	$50.58	1,677,246
2015-10-13	$65.78	$65.97	$65.37	$65.54	$50.63	1,605,516
2015-10-12	$65.45	$66.26	$65.35	$65.77	$50.80	1,321,678
2015-10-09	$66.21	$66.47	$65.38	$65.43	$50.54	1,655,500
2015-10-08	$65.20	$66.30	$65.02	$66.27	$51.19	1,646,218
2015-10-07	$65.68	$65.80	$64.87	$65.41	$50.53	2,892,652
2015-10-06	$66.86	$66.98	$65.45	$65.65	$50.71	3,434,479
2015-10-05	$66.83	$67.20	$66.16	$67.08	$51.82	1,795,192
2015-10-02	$66.28	$66.86	$65.69	$66.64	$51.48	2,008,840
2015-10-01	$66.93	$66.99	$65.36	$65.63	$50.70	2,596,775
2015-09-30	$66.14	$66.97	$65.80	$66.85	$51.64	2,036,688
2015-09-29	$65.95	$66.10	$65.26	$65.90	$50.90	2,212,845
2015-09-28	$66.25	$66.70	$65.71	$65.82	$50.84	2,096,701
2015-09-25	$66.07	$66.82	$65.76	$66.26	$51.18	2,349,405
2015-09-24	$65.38	$66.18	$65.38	$65.95	$50.94	2,465,711
2015-09-23	$64.96	$65.79	$64.69	$65.53	$50.62	1,819,339
2015-09-22	$64.68	$65.20	$64.56	$64.99	$50.20	1,958,662
2015-09-21	$65.20	$65.66	$64.72	$65.03	$50.23	2,175,175
2015-09-18	$64.12	$66.00	$64.11	$65.05	$50.25	4,469,429
2015-09-17	$63.61	$65.31	$63.39	$64.51	$49.83	1,969,059
2015-09-16	$62.68	$63.81	$62.55	$63.55	$49.09	1,725,641
2015-09-15	$62.96	$62.96	$61.96	$62.66	$48.40	1,238,805
2015-09-14	$62.41	$62.88	$62.26	$62.64	$48.39	1,293,893
2015-09-11	$61.36	$62.41	$61.31	$62.39	$48.19	1,427,131
2015-09-10	$61.37	$62.08	$61.28	$61.57	$47.56	1,641,428
2015-09-09	$62.51	$62.75	$61.20	$61.30	$47.35	1,987,175
2015-09-08	$61.42	$62.37	$61.40	$62.34	$48.15	1,818,071
2015-09-04	$61.38	$61.64	$60.49	$60.86	$47.01	1,816,408
2015-09-03	$61.86	$62.22	$61.62	$61.88	$47.80	1,269,980
2015-09-02	$61.94	$62.10	$60.96	$61.65	$47.62	1,430,248
2015-09-01	$61.90	$62.33	$61.19	$61.58	$47.57	2,342,498
2015-08-31	$63.50	$63.51	$62.20	$62.91	$48.59	2,221,277
2015-08-28	$63.54	$63.93	$62.68	$63.60	$49.13	2,392,879
2015-08-27	$63.69	$64.13	$63.18	$63.90	$49.36	2,381,275
2015-08-26	$62.86	$63.70	$62.21	$63.48	$49.03	2,405,986

Consolidated Edison Inc (ED) News Headlines

Here are stocks reporting earnings next week that have the wind at their back

These stocks have earnings momentum ahead of quarterly results next week.

cnbc.com Feb. 9, 2024

Con Edison beats fourth-quarter profit estimates on lower operating expenses

None

reuters.com Feb. 15, 2024

CenterPoint to sell Louisiana, Mississippi natgas assets for $1.2 bln

None

reuters.com Feb. 20, 2024

Recent Consolidated Edison Inc (ED) News

Con Edison, NGV propose offshore wind project for New Jersey

None

reuters.com

Published: April 4, 2024

NYC's Curbside EV Chargers Are Popular— and Often Blocked

None

bloomberg.com

Published: March 27, 2024

Bank of America sees opportunity in dividend stocks. Here are a few names

With an economic recovery underway, these dividend stocks could benefit, according to Bank of America

cnbc.com

Published: March 22, 2024

Equitrans delays WV-VA Mountain Valley natgas pipe again, boosts cost

None

reuters.com

Published: Feb. 20, 2024

Similar Companies to Consolidated Edison Inc (ED) in the Utilities-Regulated Electric Industry

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

Consolidated Edison Inc (ED) Exchange: NYSE

$97.50 ($1.37) 1.43%

Consolidated Edison Inc - Daily Information

About Consolidated Edison Inc (ED)

Invest in Consolidated Edison Inc (ED)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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.

Historical Stock Data for Consolidated Edison Inc (ED)

Consolidated Edison Inc (ED) News Headlines

Recent Consolidated Edison Inc (ED) News

Con Edison, NGV propose offshore wind project for New Jersey

NYC's Curbside EV Chargers Are Popular— and Often Blocked

Bank of America sees opportunity in dividend stocks. Here are a few names

Equitrans delays WV-VA Mountain Valley natgas pipe again, boosts cost

Similar Companies to Consolidated Edison Inc (ED) in the Utilities-Regulated Electric Industry