iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD) Stock Profile

Data as of Oct. 8, 2025

$92.64 ($0.34) 0.37%

iShares Trust iShares ESG Aware MSCI EAFE ETF - Daily Information

Click for more stock information on iShares Trust iShares ESG Aware MSCI EAFE ETF.

Daily Information	Data
Date	Oct. 8, 2025
Open	$92.52
Previous Close	$92.64
High	$92.73
Low	$92.43
Adjusted Open	$92.52
Previous Adjusted Close	$92.64
Adjusted High	$92.73
Adjusted Low	$92.43

Invest in iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

Historical Stock Data for iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-29	$92.52	$92.73	$92.43	$92.64	$92.64	287,676
2025-09-26	$91.98	$92.30	$91.89	$92.30	$92.30	248,495
2025-09-25	$91.64	$91.67	$91.21	$91.59	$91.59	207,438
2025-09-24	$92.47	$92.58	$92.13	$92.21	$92.21	235,356
2025-09-23	$93.16	$93.28	$92.64	$92.81	$92.81	251,831
2025-09-22	$92.55	$92.96	$92.34	$92.91	$92.91	255,190
2025-09-19	$92.55	$92.69	$92.35	$92.50	$92.50	208,760
2025-09-18	$92.66	$93.13	$92.47	$92.98	$92.98	153,734
2025-09-17	$92.90	$93.97	$92.24	$92.69	$92.69	372,044
2025-09-16	$93.09	$93.11	$92.69	$92.99	$92.99	950,616
2025-09-15	$92.97	$93.24	$92.87	$93.19	$93.19	224,026
2025-09-12	$92.47	$92.65	$92.29	$92.52	$92.52	185,860
2025-09-11	$92.30	$92.89	$92.30	$92.87	$92.87	291,429
2025-09-10	$92.14	$92.26	$91.76	$91.86	$91.86	156,219
2025-09-09	$91.79	$92.02	$91.70	$91.86	$91.86	126,800
2025-09-08	$91.97	$92.23	$91.74	$92.17	$92.17	164,064
2025-09-05	$91.56	$91.78	$90.94	$91.21	$91.21	281,300
2025-09-04	$90.44	$90.82	$90.36	$90.82	$90.82	218,133
2025-09-03	$89.81	$90.12	$89.74	$90.11	$90.11	177,419
2025-09-02	$89.50	$90.10	$89.42	$89.97	$89.97	296,739
2025-08-29	$90.86	$90.98	$90.73	$90.80	$90.80	141,247
2025-08-28	$91.35	$91.51	$91.18	$91.38	$91.38	203,803
2025-08-27	$90.49	$91.07	$90.41	$91.03	$91.03	174,450
2025-08-26	$91.14	$91.31	$91.01	$91.27	$91.27	183,909
2025-08-25	$92.20	$92.31	$91.34	$91.39	$91.39	170,388
2025-08-22	$91.56	$92.74	$91.55	$92.62	$92.62	109,238
2025-08-21	$91.30	$91.42	$91.04	$91.16	$91.16	209,037
2025-08-20	$91.58	$91.81	$91.48	$91.75	$91.75	192,153
2025-08-19	$91.73	$91.85	$91.35	$91.45	$91.45	187,175
2025-08-18	$91.31	$91.53	$91.24	$91.49	$91.49	346,770
2025-08-15	$91.69	$91.72	$91.51	$91.66	$91.66	147,164
2025-08-14	$90.70	$91.12	$90.69	$91.05	$91.05	183,406
2025-08-13	$90.98	$91.19	$90.92	$91.17	$91.17	155,367
2025-08-12	$89.97	$90.69	$89.86	$90.69	$90.69	261,428
2025-08-11	$89.74	$89.79	$89.44	$89.55	$89.55	114,356
2025-08-08	$89.77	$90.14	$89.73	$89.97	$89.97	142,544
2025-08-07	$89.66	$89.75	$89.10	$89.44	$89.44	235,108
2025-08-06	$88.58	$88.87	$88.45	$88.73	$88.73	438,481
2025-08-05	$88.30	$88.32	$87.86	$88.18	$88.18	205,305
2025-08-04	$87.93	$88.15	$87.85	$88.15	$88.15	383,493
2025-08-01	$87.03	$87.16	$86.48	$87.05	$87.05	219,649
2025-07-31	$87.86	$87.86	$87.13	$87.28	$87.28	324,234
2025-07-30	$88.47	$88.77	$87.84	$88.17	$88.17	283,117
2025-07-29	$88.92	$88.95	$88.56	$88.79	$88.79	435,846
2025-07-28	$89.50	$89.55	$88.75	$88.94	$88.94	199,691
2025-07-25	$89.81	$90.38	$89.72	$90.38	$90.38	136,704
2025-07-24	$90.67	$90.88	$90.46	$90.49	$90.49	329,138
2025-07-23	$90.23	$91.26	$90.19	$91.26	$91.26	258,716
2025-07-22	$88.66	$89.15	$88.47	$89.05	$89.05	155,942
2025-07-21	$88.53	$89.03	$88.39	$88.60	$88.60	282,643
2025-07-18	$88.74	$88.74	$88.00	$88.04	$88.04	153,449
2025-07-17	$87.81	$88.31	$87.78	$88.28	$88.28	159,923
2025-07-16	$87.53	$88.00	$87.27	$87.99	$87.99	236,538
2025-07-15	$88.59	$88.59	$87.56	$87.59	$87.59	202,873
2025-07-14	$88.18	$88.59	$88.18	$88.51	$88.51	135,628
2025-07-11	$88.69	$88.69	$88.36	$88.52	$88.52	208,217
2025-07-10	$89.30	$89.48	$89.01	$89.42	$89.42	190,982
2025-07-09	$89.17	$89.54	$89.00	$89.53	$89.53	195,344
2025-07-08	$88.44	$88.95	$88.28	$88.82	$88.82	269,429
2025-07-07	$88.65	$88.79	$87.99	$88.19	$88.19	472,191
2025-07-03	$89.18	$89.42	$89.11	$89.23	$89.23	298,355
2025-07-02	$88.69	$89.29	$88.59	$89.25	$89.25	557,524
2025-07-01	$88.92	$89.18	$88.77	$88.99	$88.99	526,124
2025-06-30	$88.90	$89.29	$88.68	$89.22	$89.22	396,470
2025-06-27	$88.99	$89.34	$88.70	$89.04	$89.04	364,485
2025-06-26	$87.99	$88.30	$87.82	$88.27	$88.27	533,506
2025-06-25	$87.25	$87.38	$87.06	$87.28	$87.28	276,510
2025-06-24	$87.42	$87.92	$87.31	$87.81	$87.81	235,942
2025-06-23	$85.48	$86.79	$85.48	$86.73	$86.73	688,982
2025-06-20	$86.92	$86.98	$86.08	$86.11	$86.11	1,791,199
2025-06-18	$86.97	$87.35	$86.66	$86.86	$86.86	1,348,417
2025-06-17	$87.38	$87.47	$86.60	$86.60	$86.60	682,701
2025-06-16	$88.13	$88.63	$87.78	$87.84	$87.84	323,185
2025-06-13	$89.09	$89.56	$88.86	$89.08	$87.46	196,805
2025-06-12	$90.09	$90.37	$90.02	$90.22	$88.58	199,425
2025-06-11	$89.87	$90.00	$89.50	$89.55	$87.92	153,496
2025-06-10	$89.85	$89.93	$89.54	$89.71	$88.07	290,341
2025-06-09	$89.41	$89.84	$89.40	$89.56	$87.93	157,040
2025-06-06	$89.44	$89.66	$89.32	$89.54	$87.91	206,259
2025-06-05	$89.51	$89.59	$89.02	$89.22	$87.59	462,284
2025-06-04	$89.02	$89.56	$89.02	$89.30	$87.67	356,803
2025-06-03	$88.59	$88.96	$88.40	$88.90	$87.28	441,747
2025-06-02	$88.77	$89.56	$88.50	$89.56	$89.56	183,286
2025-05-30	$88.61	$88.76	$88.06	$88.60	$88.60	270,485
2025-05-29	$88.65	$88.65	$88.13	$88.53	$88.53	393,249
2025-05-28	$88.34	$88.39	$88.00	$88.12	$88.12	294,940
2025-05-27	$89.25	$89.37	$89.02	$89.23	$89.23	339,969
2025-05-23	$87.05	$88.08	$87.01	$87.89	$87.89	383,960
2025-05-22	$87.47	$88.01	$87.34	$87.73	$87.73	181,145
2025-05-21	$88.39	$88.75	$87.77	$87.77	$87.77	1,040,440
2025-05-20	$88.11	$88.44	$88.05	$88.44	$88.44	1,466,164
2025-05-19	$86.93	$87.84	$86.93	$87.82	$87.82	204,559
2025-05-16	$86.81	$87.06	$86.54	$86.99	$86.99	202,884
2025-05-15	$86.54	$86.86	$86.30	$86.83	$86.83	822,539
2025-05-14	$86.58	$86.59	$85.84	$85.88	$85.88	241,171
2025-05-13	$86.13	$86.54	$86.02	$86.27	$86.27	432,246
2025-05-12	$85.83	$86.24	$85.50	$86.20	$86.20	527,315
2025-05-09	$86.06	$86.11	$85.70	$85.90	$85.90	250,633
2025-05-08	$85.89	$85.95	$85.37	$85.43	$85.43	271,433
2025-05-07	$85.80	$86.10	$85.52	$85.78	$85.78	254,693
2025-05-06	$86.20	$86.38	$85.97	$86.05	$86.05	626,318
2025-05-05	$86.35	$86.44	$86.17	$86.17	$86.17	254,696
2025-05-02	$85.98	$86.27	$85.69	$86.01	$86.01	259,356
2025-05-01	$84.97	$85.11	$84.20	$84.37	$84.37	722,764
2025-04-30	$84.25	$85.00	$83.89	$84.68	$84.68	335,692
2025-04-29	$84.64	$85.05	$84.56	$84.88	$84.88	175,390
2025-04-28	$84.18	$84.74	$84.15	$84.61	$84.61	427,239
2025-04-25	$83.66	$84.19	$83.52	$84.13	$84.13	299,632
2025-04-24	$83.19	$83.82	$82.99	$83.78	$83.78	607,553
2025-04-23	$83.21	$83.62	$82.55	$82.71	$82.71	653,976
2025-04-22	$81.75	$82.83	$81.75	$82.56	$82.56	1,132,443
2025-04-21	$81.31	$81.54	$80.22	$80.73	$80.73	536,675
2025-04-17	$81.06	$81.69	$80.82	$81.25	$81.25	484,115
2025-04-16	$80.67	$81.14	$80.04	$80.29	$80.29	306,752
2025-04-15	$80.54	$80.95	$80.44	$80.56	$80.56	303,961
2025-04-14	$79.45	$80.31	$79.23	$79.94	$79.94	693,073
2025-04-11	$77.53	$79.20	$77.30	$79.03	$79.03	432,332
2025-04-10	$77.30	$77.50	$75.35	$77.00	$77.00	729,575
2025-04-09	$73.32	$78.71	$72.80	$78.42	$78.42	893,651
2025-04-08	$75.87	$76.09	$72.33	$73.02	$73.02	987,619
2025-04-07	$72.72	$75.86	$72.33	$73.41	$73.41	1,012,279
2025-04-04	$77.32	$77.45	$74.95	$74.95	$74.95	1,017,630
2025-04-03	$81.07	$81.39	$80.14	$80.26	$80.26	1,008,238
2025-04-02	$81.29	$82.12	$81.17	$82.02	$82.02	729,219
2025-04-01	$81.75	$82.06	$81.32	$81.81	$81.81	358,947
2025-03-31	$81.21	$81.85	$80.94	$81.69	$81.69	361,442
2025-03-28	$82.76	$82.86	$82.28	$82.42	$82.42	376,381
2025-03-27	$82.85	$83.30	$82.79	$83.09	$83.09	238,656
2025-03-26	$83.40	$83.67	$82.77	$82.94	$82.94	648,379
2025-03-25	$84.12	$84.21	$83.83	$84.05	$84.05	236,360
2025-03-24	$83.52	$83.76	$83.27	$83.60	$83.60	568,770
2025-03-21	$83.48	$83.78	$83.36	$83.62	$83.62	204,834
2025-03-20	$83.71	$84.23	$83.66	$84.17	$84.17	360,504
2025-03-19	$84.30	$85.08	$84.19	$84.77	$84.77	307,664
2025-03-18	$84.42	$84.65	$84.11	$84.55	$84.55	371,051
2025-03-17	$83.82	$84.66	$83.78	$84.49	$84.49	682,371
2025-03-14	$82.84	$83.53	$82.75	$83.52	$83.52	659,095
2025-03-13	$82.13	$82.30	$81.76	$81.98	$81.98	808,440
2025-03-12	$82.63	$82.77	$82.04	$82.51	$82.51	513,493
2025-03-11	$82.43	$82.54	$81.48	$82.05	$82.05	612,036
2025-03-10	$82.94	$83.17	$81.77	$82.31	$82.31	867,073
2025-03-07	$83.56	$84.38	$83.38	$84.28	$84.28	528,037
2025-03-06	$83.57	$84.25	$83.27	$83.40	$83.40	528,779
2025-03-05	$83.39	$84.33	$83.38	$84.17	$84.17	853,128
2025-03-04	$81.75	$83.17	$81.07	$82.38	$82.38	782,554
2025-03-03	$83.01	$83.21	$81.86	$82.30	$82.30	553,014
2025-02-28	$81.29	$81.56	$80.75	$81.46	$81.46	833,158
2025-02-27	$82.09	$82.09	$81.20	$81.34	$81.34	715,522
2025-02-26	$82.42	$82.98	$82.11	$82.27	$82.27	566,487
2025-02-25	$82.48	$82.49	$81.85	$82.21	$82.21	460,901
2025-02-24	$81.77	$81.96	$81.34	$81.45	$81.45	501,697
2025-02-21	$82.02	$82.03	$81.35	$81.49	$81.49	378,924
2025-02-20	$81.81	$82.02	$81.55	$82.01	$82.01	528,897
2025-02-19	$81.61	$81.76	$81.33	$81.61	$81.61	319,580
2025-02-18	$82.38	$82.57	$82.23	$82.43	$82.43	306,057
2025-02-14	$82.21	$82.29	$81.82	$81.87	$81.87	879,537
2025-02-13	$81.14	$81.78	$81.06	$81.76	$81.76	426,798
2025-02-12	$79.94	$80.85	$79.90	$80.68	$80.68	428,333
2025-02-11	$80.09	$80.62	$80.02	$80.55	$80.55	246,144
2025-02-10	$79.99	$80.21	$79.96	$80.13	$80.13	384,056
2025-02-07	$80.43	$80.57	$79.63	$79.73	$79.73	334,856
2025-02-06	$80.45	$80.72	$80.30	$80.44	$80.44	869,952
2025-02-05	$79.94	$80.29	$79.77	$80.18	$80.18	276,797
2025-02-04	$79.03	$79.55	$79.01	$79.47	$79.47	325,620
2025-02-03	$78.21	$79.12	$78.04	$78.59	$78.59	627,477
2025-01-31	$80.12	$80.51	$79.49	$79.52	$79.52	349,576
2025-01-30	$80.17	$80.64	$79.97	$80.26	$80.26	375,337
2025-01-29	$79.48	$79.67	$79.17	$79.43	$79.43	251,086
2025-01-28	$79.47	$79.48	$78.95	$79.42	$79.42	242,897
2025-01-27	$79.29	$79.61	$79.14	$79.58	$79.58	352,480
2025-01-24	$79.51	$79.85	$79.46	$79.57	$79.57	242,186
2025-01-23	$78.77	$79.17	$78.61	$79.17	$79.17	460,180
2025-01-22	$78.87	$78.88	$78.53	$78.56	$78.56	235,067
2025-01-21	$78.15	$78.79	$78.08	$78.76	$78.76	417,944
2025-01-17	$77.12	$77.55	$77.06	$77.17	$77.17	262,315
2025-01-16	$76.72	$77.16	$76.52	$76.86	$76.86	3,456,236
2025-01-15	$76.59	$76.69	$76.18	$76.49	$76.49	226,413
2025-01-14	$75.46	$75.70	$75.17	$75.52	$75.52	313,006
2025-01-13	$74.63	$75.32	$74.57	$75.32	$75.32	254,929
2025-01-10	$75.90	$76.01	$75.29	$75.47	$75.47	378,927
2025-01-08	$76.26	$76.75	$76.11	$76.65	$76.65	222,253
2025-01-07	$77.53	$77.53	$76.71	$76.84	$76.84	261,404
2025-01-06	$76.73	$77.40	$76.66	$76.95	$76.95	293,610
2025-01-03	$75.95	$76.24	$75.69	$76.15	$76.15	334,587
2025-01-02	$76.14	$76.32	$75.62	$75.84	$75.84	350,653
2024-12-31	$76.39	$76.44	$75.92	$76.14	$76.14	336,652
2024-12-30	$76.15	$76.35	$75.74	$76.10	$76.10	460,109
2024-12-27	$76.51	$76.73	$76.30	$76.59	$76.59	319,751
2024-12-26	$76.58	$76.81	$76.36	$76.73	$76.73	340,508
2024-12-24	$76.06	$76.32	$75.88	$76.32	$76.32	237,182
2024-12-23	$75.59	$76.12	$75.27	$76.03	$76.03	692,658
2024-12-20	$74.95	$76.10	$74.73	$75.59	$75.59	642,763
2024-12-19	$76.16	$76.22	$75.59	$75.65	$75.65	748,155
2024-12-18	$77.76	$77.91	$75.75	$75.77	$75.77	602,483
2024-12-17	$77.80	$78.08	$77.75	$77.82	$77.82	506,576
2024-12-16	$78.91	$79.25	$78.81	$78.92	$77.91	590,046
2024-12-13	$79.51	$79.51	$79.00	$79.17	$78.16	364,516
2024-12-12	$79.59	$80.00	$79.34	$79.36	$78.35	351,384
2024-12-11	$80.06	$80.20	$79.75	$80.04	$79.02	1,891,064
2024-12-10	$80.19	$80.19	$79.50	$79.50	$78.49	1,636,355
2024-12-09	$80.85	$80.91	$80.28	$80.28	$79.26	1,478,835
2024-12-06	$80.77	$80.77	$80.22	$80.39	$79.36	410,374
2024-12-05	$80.46	$80.63	$80.32	$80.43	$79.40	548,319
2024-12-04	$79.99	$80.16	$79.83	$79.95	$78.93	215,489
2024-12-03	$79.97	$80.12	$79.68	$79.98	$78.96	270,754
2024-12-02	$79.35	$79.72	$78.91	$79.50	$78.49	549,621
2024-11-29	$78.55	$79.46	$78.55	$79.33	$78.32	159,645
2024-11-27	$78.15	$78.40	$78.00	$78.24	$77.24	273,802
2024-11-26	$78.22	$78.22	$77.64	$77.88	$76.89	249,859
2024-11-25	$78.49	$78.66	$78.06	$78.31	$77.31	281,611
2024-11-22	$77.65	$78.07	$77.60	$77.97	$76.98	804,359
2024-11-21	$77.49	$77.78	$77.23	$77.67	$76.68	304,439
2024-11-20	$77.51	$77.83	$77.08	$77.66	$76.67	471,679
2024-11-19	$77.25	$77.97	$77.19	$77.88	$76.89	247,176
2024-11-18	$77.40	$78.07	$77.39	$77.94	$76.95	318,295
2024-11-15	$77.68	$77.68	$77.33	$77.53	$76.54	457,096
2024-11-14	$78.19	$78.32	$77.71	$77.78	$76.79	305,768
2024-11-13	$77.72	$77.81	$77.12	$77.60	$76.61	339,314
2024-11-12	$78.76	$78.76	$77.68	$78.07	$77.07	263,019
2024-11-11	$79.65	$79.70	$79.35	$79.46	$78.45	198,327
2024-11-08	$79.55	$79.63	$78.98	$79.35	$78.34	250,463
2024-11-07	$80.12	$80.51	$79.98	$80.40	$79.37	311,953
2024-11-06	$79.28	$79.33	$78.63	$79.23	$78.22	315,018
2024-11-05	$79.92	$80.60	$79.90	$80.57	$79.54	614,015
2024-11-04	$79.98	$80.30	$79.58	$79.58	$78.57	415,127
2024-11-01	$79.92	$80.10	$79.57	$79.67	$79.67	322,401
2024-10-31	$79.56	$79.67	$78.71	$79.67	$79.67	267,977
2024-10-30	$79.88	$80.38	$79.87	$80.05	$80.05	356,751
2024-10-29	$80.60	$80.75	$80.39	$80.55	$80.55	227,704
2024-10-28	$80.56	$80.95	$80.50	$80.88	$80.88	144,530
2024-10-25	$80.60	$80.72	$79.99	$80.09	$80.09	144,433
2024-10-24	$80.58	$80.66	$80.10	$80.41	$80.41	163,097
2024-10-23	$80.08	$80.25	$79.65	$80.03	$80.03	181,108
2024-10-22	$80.80	$80.99	$80.71	$80.90	$80.90	205,824
2024-10-21	$81.86	$81.93	$81.22	$81.32	$81.32	227,198
2024-10-18	$82.23	$82.41	$82.04	$82.40	$82.40	165,207
2024-10-17	$82.16	$82.16	$81.79	$81.88	$81.88	182,812
2024-10-16	$81.77	$81.93	$81.67	$81.83	$81.83	211,249
2024-10-15	$82.77	$82.77	$81.54	$81.59	$81.59	149,161
2024-10-14	$82.66	$83.12	$82.53	$83.08	$83.08	140,022
2024-10-11	$82.30	$82.88	$82.27	$82.76	$82.76	132,645
2024-10-10	$82.19	$82.40	$81.92	$82.36	$82.36	226,079
2024-10-09	$82.01	$82.54	$81.94	$82.50	$82.50	199,672
2024-10-08	$82.41	$82.47	$82.15	$82.37	$82.37	236,504
2024-10-07	$82.80	$82.90	$82.31	$82.59	$82.59	140,744
2024-10-04	$82.64	$83.13	$82.46	$83.12	$83.12	128,111
2024-10-03	$82.65	$82.78	$82.31	$82.50	$82.50	236,924
2024-10-02	$83.21	$83.48	$82.91	$83.34	$83.34	210,415
2024-10-01	$84.18	$84.18	$83.06	$83.55	$83.55	473,216
2024-09-30	$84.34	$84.40	$83.69	$84.17	$84.17	296,940
2024-09-27	$84.69	$85.04	$84.31	$84.40	$84.40	112,536
2024-09-26	$84.65	$85.01	$84.42	$84.89	$84.89	238,635
2024-09-25	$83.72	$83.72	$83.03	$83.11	$83.11	177,022
2024-09-24	$83.27	$83.63	$83.15	$83.63	$83.63	193,599
2024-09-23	$82.83	$83.17	$82.83	$83.09	$83.09	131,650
2024-09-20	$83.13	$83.13	$82.48	$82.71	$82.71	124,741
2024-09-19	$83.46	$83.76	$83.01	$83.64	$83.64	140,614
2024-09-18	$82.27	$82.93	$81.79	$81.96	$81.96	178,224
2024-09-17	$82.61	$82.66	$82.00	$82.24	$82.24	187,572
2024-09-16	$82.33	$82.69	$82.15	$82.63	$82.63	131,021
2024-09-13	$81.94	$82.26	$81.81	$82.02	$82.02	119,006
2024-09-12	$81.17	$81.86	$80.94	$81.86	$81.86	188,864
2024-09-11	$80.76	$81.23	$79.80	$81.10	$81.10	253,341
2024-09-10	$80.71	$80.71	$79.97	$80.63	$80.63	188,669
2024-09-09	$80.80	$81.31	$80.74	$81.03	$81.03	126,590
2024-09-06	$81.64	$81.72	$80.12	$80.23	$80.23	197,876
2024-09-05	$81.71	$81.95	$81.41	$81.77	$81.77	286,780
2024-09-04	$81.42	$82.05	$81.42	$81.64	$81.64	216,414
2024-09-03	$82.98	$83.01	$81.87	$82.06	$82.06	280,148
2024-08-30	$83.41	$83.60	$82.91	$83.35	$83.35	165,087
2024-08-29	$83.20	$83.65	$83.01	$83.15	$83.15	148,302
2024-08-28	$83.02	$83.20	$82.47	$82.84	$82.84	425,781
2024-08-27	$82.92	$83.27	$82.88	$83.16	$83.16	163,528
2024-08-26	$82.95	$83.07	$82.68	$82.77	$82.77	139,422
2024-08-23	$82.26	$83.19	$82.24	$83.14	$83.14	177,464
2024-08-22	$82.45	$82.86	$81.47	$81.60	$81.60	343,918
2024-08-21	$81.90	$82.26	$81.71	$82.13	$82.13	259,383
2024-08-20	$81.48	$81.68	$81.26	$81.36	$81.36	135,759
2024-08-19	$81.06	$81.67	$81.06	$81.60	$81.60	125,903
2024-08-16	$80.30	$80.72	$80.27	$80.62	$80.62	176,239
2024-08-15	$79.89	$80.32	$79.84	$80.20	$80.20	130,572
2024-08-14	$79.04	$79.25	$78.94	$79.13	$79.13	164,835
2024-08-13	$78.27	$78.97	$77.91	$78.94	$78.94	224,830
2024-08-12	$77.59	$77.80	$77.37	$77.57	$77.57	142,967
2024-08-09	$77.11	$77.65	$76.95	$77.60	$77.60	174,030
2024-08-08	$76.72	$77.39	$76.49	$77.32	$77.32	189,317
2024-08-07	$77.13	$77.33	$75.98	$76.05	$76.05	230,421
2024-08-06	$75.01	$76.13	$74.77	$75.63	$75.63	334,858
2024-08-05	$74.78	$76.09	$74.08	$75.63	$75.63	522,429
2024-08-02	$77.46	$77.52	$76.53	$77.15	$77.15	200,671
2024-08-01	$79.58	$79.76	$78.11	$78.49	$78.49	372,095
2024-07-31	$80.68	$81.03	$80.42	$80.66	$80.66	149,206
2024-07-30	$79.64	$79.70	$79.20	$79.50	$79.50	201,489
2024-07-29	$79.45	$79.47	$79.09	$79.32	$79.32	328,652
2024-07-26	$79.28	$79.81	$79.21	$79.72	$79.72	115,424
2024-07-25	$78.47	$79.32	$78.18	$78.65	$78.65	240,300
2024-07-24	$79.80	$79.96	$79.08	$79.13	$79.13	219,671
2024-07-23	$80.29	$80.30	$80.07	$80.10	$80.10	169,901
2024-07-22	$80.47	$80.61	$80.24	$80.61	$80.61	177,664
2024-07-19	$80.00	$80.04	$79.67	$79.75	$79.75	268,374
2024-07-18	$81.32	$81.32	$80.08	$80.20	$80.20	414,318
2024-07-17	$81.17	$81.44	$81.03	$81.10	$81.10	294,616
2024-07-16	$81.07	$81.63	$80.90	$81.63	$81.63	220,944
2024-07-15	$81.75	$81.75	$81.14	$81.21	$81.21	146,146
2024-07-12	$81.62	$82.23	$81.62	$81.96	$81.96	177,157
2024-07-11	$81.31	$81.48	$81.01	$81.01	$81.01	176,958
2024-07-10	$80.38	$80.88	$80.33	$80.84	$80.84	177,593
2024-07-09	$79.87	$79.89	$79.53	$79.70	$79.70	213,291
2024-07-08	$80.42	$80.53	$79.98	$80.02	$80.02	203,329
2024-07-05	$80.50	$80.51	$79.86	$80.44	$80.44	343,628
2024-07-03	$79.55	$79.90	$79.48	$79.87	$79.87	144,389
2024-07-02	$78.58	$79.03	$78.46	$79.02	$79.02	378,782
2024-07-01	$79.09	$79.40	$78.65	$78.88	$78.88	504,326
2024-06-28	$78.59	$78.96	$78.41	$78.78	$78.78	479,790
2024-06-27	$78.69	$78.87	$78.44	$78.67	$78.67	185,456
2024-06-26	$78.45	$78.64	$78.27	$78.45	$78.45	342,190
2024-06-25	$78.85	$79.18	$78.72	$79.06	$79.06	231,162
2024-06-24	$78.74	$79.20	$78.67	$78.89	$78.89	351,999
2024-06-21	$78.25	$78.27	$77.90	$78.24	$78.24	391,285
2024-06-20	$78.49	$78.86	$78.49	$78.75	$78.75	269,474
2024-06-18	$78.41	$78.80	$78.37	$78.74	$78.74	358,291
2024-06-17	$78.21	$78.41	$77.59	$78.41	$78.41	359,193
2024-06-14	$77.92	$78.14	$77.57	$78.08	$78.08	557,617
2024-06-13	$79.50	$79.50	$78.62	$78.92	$78.92	457,234
2024-06-12	$80.38	$80.62	$79.92	$80.00	$80.00	225,386
2024-06-11	$79.05	$79.23	$78.64	$79.03	$79.03	185,843
2024-06-10	$81.01	$81.56	$80.82	$81.48	$80.01	192,678
2024-06-07	$81.70	$81.89	$81.35	$81.38	$79.91	146,821
2024-06-06	$82.10	$82.40	$82.09	$82.36	$80.87	163,733
2024-06-05	$81.91	$82.12	$81.52	$82.11	$80.62	248,849
2024-06-04	$81.53	$81.64	$81.18	$81.52	$80.04	232,989
2024-06-03	$81.57	$81.81	$81.26	$81.64	$80.16	308,223
2024-05-31	$81.19	$81.43	$80.75	$81.38	$79.91	247,746
2024-05-30	$80.48	$80.83	$80.42	$80.65	$79.19	213,185
2024-05-29	$80.15	$80.33	$79.90	$80.00	$78.55	186,506
2024-05-28	$81.57	$81.61	$81.01	$81.27	$79.80	269,648
2024-05-24	$81.03	$81.41	$81.00	$81.33	$79.86	188,520
2024-05-23	$81.74	$81.77	$80.47	$80.60	$79.14	133,113
2024-05-22	$81.26	$81.33	$80.81	$81.06	$79.59	201,807
2024-05-21	$81.62	$81.81	$81.55	$81.80	$81.80	451,753
2024-05-20	$81.88	$82.11	$81.87	$81.94	$81.94	98,848
2024-05-17	$81.55	$81.86	$81.48	$81.84	$81.84	142,965
2024-05-16	$81.94	$81.95	$81.53	$81.55	$81.55	141,344
2024-05-15	$81.57	$82.07	$81.41	$82.01	$82.01	157,574
2024-05-14	$80.93	$81.20	$80.85	$81.18	$81.18	139,468
2024-05-13	$80.70	$80.84	$80.53	$80.60	$80.60	153,733
2024-05-10	$80.72	$80.80	$80.53	$80.59	$80.59	144,625
2024-05-09	$79.85	$80.50	$79.85	$80.47	$80.47	158,742
2024-05-08	$79.61	$79.88	$79.56	$79.86	$79.86	213,384
2024-05-07	$79.97	$80.07	$79.77	$79.86	$79.86	207,651
2024-05-06	$79.49	$79.72	$79.46	$79.72	$79.72	226,065
2024-05-03	$79.17	$79.22	$78.67	$79.11	$79.11	429,631
2024-05-02	$78.12	$78.46	$77.73	$78.33	$78.33	188,188
2024-05-01	$77.46	$78.19	$77.07	$77.20	$77.20	429,672
2024-04-30	$78.19	$78.35	$77.35	$77.35	$77.35	298,440
2024-04-29	$78.34	$78.58	$78.22	$78.48	$78.48	656,372
2024-04-26	$77.90	$78.20	$77.84	$78.04	$78.04	452,567
2024-04-25	$76.74	$77.62	$76.61	$77.49	$77.49	298,388
2024-04-24	$78.11	$78.11	$77.50	$77.78	$77.78	240,481
2024-04-23	$77.42	$78.12	$77.41	$78.01	$78.01	444,296
2024-04-22	$76.73	$77.45	$76.67	$77.21	$77.21	628,683
2024-04-19	$76.32	$76.57	$76.06	$76.27	$76.27	251,526
2024-04-18	$76.40	$76.75	$76.13	$76.22	$76.22	290,363
2024-04-17	$76.82	$76.82	$76.09	$76.42	$76.42	206,330
2024-04-16	$76.56	$76.73	$76.17	$76.39	$76.39	240,512
2024-04-15	$78.25	$78.33	$76.98	$77.10	$77.10	241,616
2024-04-12	$77.91	$78.17	$77.27	$77.33	$77.33	287,313
2024-04-11	$78.71	$78.74	$77.79	$78.63	$78.63	221,971
2024-04-10	$78.32	$78.70	$78.13	$78.36	$78.36	382,540
2024-04-09	$79.79	$80.03	$79.11	$79.50	$79.50	207,242
2024-04-08	$79.52	$79.65	$79.37	$79.49	$79.49	593,685
2024-04-05	$78.79	$79.32	$78.69	$79.12	$79.12	199,326
2024-04-04	$80.12	$80.12	$78.82	$78.83	$78.83	280,595
2024-04-03	$78.96	$79.65	$78.87	$79.54	$79.54	294,411
2024-04-02	$79.05	$79.05	$78.77	$79.01	$79.01	396,453
2024-04-01	$79.84	$80.01	$79.43	$79.57	$79.57	694,224
2024-03-28	$79.86	$80.10	$79.74	$79.91	$79.91	784,359
2024-03-27	$79.92	$80.20	$79.79	$80.18	$80.18	298,606
2024-03-26	$80.12	$80.12	$79.69	$79.72	$79.72	712,216
2024-03-25	$79.56	$79.87	$79.45	$79.61	$79.61	267,134
2024-03-22	$79.88	$79.89	$79.65	$79.75	$79.75	272,223
2024-03-21	$79.93	$80.06	$79.81	$79.89	$79.89	295,430
2024-03-20	$78.99	$79.93	$78.98	$79.91	$79.91	169,126
2024-03-19	$78.92	$79.25	$78.72	$79.05	$79.05	181,894
2024-03-18	$79.14	$79.17	$78.86	$78.93	$78.93	273,866
2024-03-15	$79.11	$79.17	$78.71	$78.94	$78.94	375,481
2024-03-14	$79.51	$79.51	$78.63	$78.98	$78.98	322,516
2024-03-13	$79.39	$79.67	$79.38	$79.51	$79.51	252,084
2024-03-12	$78.88	$79.48	$78.64	$79.43	$79.43	300,695
2024-03-11	$78.80	$78.88	$78.48	$78.88	$78.88	253,088
2024-03-08	$79.80	$79.87	$79.15	$79.27	$79.27	496,717
2024-03-07	$79.11	$79.64	$79.11	$79.55	$79.55	449,423
2024-03-06	$78.44	$78.74	$78.30	$78.54	$78.54	167,876
2024-03-05	$77.81	$78.06	$77.37	$77.57	$77.57	302,885
2024-03-04	$77.61	$77.90	$77.56	$77.75	$77.75	272,711
2024-03-01	$77.57	$78.02	$77.21	$77.97	$77.97	701,696
2024-02-29	$77.49	$77.62	$76.96	$77.27	$77.27	193,388
2024-02-28	$79.29	$79.29	$76.97	$77.09	$77.09	527,451
2024-02-27	$77.40	$77.59	$77.29	$77.51	$77.51	267,112
2024-02-26	$77.51	$77.53	$77.24	$77.40	$77.40	194,451
2024-02-23	$77.51	$77.57	$77.32	$77.40	$77.40	259,924
2024-02-22	$77.08	$77.40	$77.03	$77.34	$77.34	341,923
2024-02-21	$76.30	$76.52	$76.17	$76.51	$76.51	400,687
2024-02-20	$76.51	$76.65	$76.23	$76.46	$76.46	254,281
2024-02-16	$75.93	$76.42	$75.80	$76.09	$76.09	470,328
2024-02-15	$75.49	$76.01	$75.41	$76.01	$76.01	266,243
2024-02-14	$74.84	$75.17	$74.75	$75.16	$75.16	214,532
2024-02-13	$74.68	$74.77	$74.05	$74.35	$74.35	276,555
2024-02-12	$75.21	$75.70	$75.21	$75.45	$75.45	575,054
2024-02-09	$75.06	$75.38	$74.90	$75.32	$75.32	184,481
2024-02-08	$75.05	$75.12	$74.84	$75.06	$75.06	205,979
2024-02-07	$75.24	$75.34	$75.08	$75.20	$75.20	484,872
2024-02-06	$74.87	$75.34	$74.71	$75.30	$75.30	279,796
2024-02-05	$74.87	$75.05	$74.47	$74.89	$74.89	183,559
2024-02-02	$75.30	$75.32	$74.89	$75.27	$75.27	330,443
2024-02-01	$75.43	$75.96	$75.24	$75.96	$75.96	264,477
2024-01-31	$76.00	$76.20	$75.18	$75.25	$75.25	301,066
2024-01-30	$75.69	$75.72	$75.39	$75.70	$75.70	250,094
2024-01-29	$75.34	$75.89	$75.23	$75.79	$75.79	1,160,785
2024-01-26	$75.47	$75.55	$75.30	$75.41	$75.41	229,035
2024-01-25	$75.05	$75.05	$74.63	$75.00	$75.00	315,383
2024-01-24	$75.18	$75.25	$74.78	$74.82	$74.82	344,468
2024-01-23	$74.07	$74.27	$73.89	$74.26	$74.26	222,347
2024-01-22	$74.44	$74.64	$74.33	$74.43	$74.43	233,410
2024-01-19	$73.90	$74.23	$73.57	$74.23	$74.23	197,522
2024-01-18	$73.58	$74.03	$73.50	$74.02	$74.02	253,391
2024-01-17	$73.15	$73.40	$72.84	$73.39	$73.39	411,032
2024-01-16	$74.42	$74.47	$73.90	$74.03	$74.03	269,327
2024-01-12	$75.43	$75.69	$75.15	$75.31	$75.31	209,763
2024-01-11	$75.13	$75.24	$74.33	$74.96	$74.96	204,205
2024-01-10	$74.80	$75.07	$74.70	$74.97	$74.97	251,630
2024-01-09	$74.50	$74.61	$74.36	$74.50	$74.50	292,908
2024-01-08	$74.43	$75.14	$74.43	$75.07	$75.07	236,435
2024-01-05	$74.24	$75.00	$74.12	$74.36	$74.36	187,506
2024-01-04	$74.06	$74.62	$74.02	$74.29	$74.29	300,372
2024-01-03	$73.97	$74.27	$73.70	$74.11	$74.11	261,289
2024-01-02	$74.69	$75.03	$74.53	$74.61	$74.61	402,483
2023-12-29	$75.62	$75.78	$75.34	$75.54	$75.54	286,445
2023-12-28	$75.73	$75.87	$75.45	$75.51	$75.51	354,191
2023-12-27	$75.33	$75.73	$75.21	$75.70	$75.70	269,884
2023-12-26	$74.98	$75.38	$74.74	$75.30	$75.30	378,359
2023-12-22	$74.96	$75.16	$74.72	$74.94	$74.94	325,932
2023-12-21	$74.43	$74.85	$74.28	$74.77	$74.77	257,824
2023-12-20	$74.40	$74.59	$73.59	$73.62	$73.62	378,436
2023-12-19	$75.04	$75.33	$74.98	$75.32	$74.39	287,881
2023-12-18	$74.74	$74.82	$74.43	$74.62	$73.70	401,778
2023-12-15	$74.85	$74.99	$74.39	$74.46	$73.54	396,910
2023-12-14	$75.01	$75.45	$74.88	$75.18	$74.25	341,640
2023-12-13	$73.61	$74.69	$73.28	$74.64	$73.72	279,200
2023-12-12	$73.29	$73.55	$73.09	$73.55	$72.64	442,621
2023-12-11	$73.11	$73.46	$73.08	$73.37	$72.47	248,834
2023-12-08	$72.85	$73.38	$72.85	$73.25	$72.35	256,016
2023-12-07	$72.88	$73.27	$72.63	$73.07	$72.17	154,639
2023-12-06	$73.28	$73.39	$72.71	$72.75	$71.85	171,689
2023-12-05	$72.55	$72.74	$72.39	$72.55	$71.66	497,418
2023-12-04	$72.63	$72.93	$72.53	$72.77	$71.87	210,986
2023-12-01	$72.60	$73.46	$72.47	$73.42	$72.52	223,780
2023-11-30	$72.74	$72.79	$72.41	$72.67	$71.77	265,186
2023-11-29	$72.66	$72.97	$72.51	$72.67	$71.77	346,660
2023-11-28	$72.23	$72.67	$72.12	$72.50	$71.61	420,312
2023-11-27	$72.39	$72.51	$72.27	$72.44	$71.55	286,533
2023-11-24	$72.30	$72.69	$72.28	$72.68	$72.68	159,767
2023-11-22	$72.00	$72.11	$71.74	$72.06	$72.06	251,413
2023-11-21	$72.19	$72.23	$71.82	$71.90	$71.90	240,278
2023-11-20	$71.90	$72.30	$71.80	$72.19	$72.19	290,894
2023-11-17	$71.69	$71.97	$71.55	$71.93	$71.93	348,898
2023-11-16	$70.91	$71.22	$70.76	$70.98	$70.98	247,011
2023-11-15	$71.19	$71.39	$71.01	$71.10	$71.10	371,407
2023-11-14	$70.60	$71.22	$70.49	$71.15	$71.15	420,622
2023-11-13	$68.87	$69.47	$68.81	$69.37	$69.37	317,443
2023-11-10	$68.88	$69.23	$68.34	$69.23	$69.23	277,939
2023-11-09	$69.52	$69.69	$68.86	$68.89	$68.89	325,845
2023-11-08	$68.98	$69.14	$68.68	$68.84	$68.84	188,294
2023-11-07	$68.84	$69.06	$68.68	$68.93	$68.93	291,283
2023-11-06	$69.56	$69.64	$69.21	$69.35	$69.35	239,727
2023-11-03	$69.56	$69.83	$69.43	$69.65	$69.65	535,258
2023-11-02	$68.64	$68.93	$68.49	$68.93	$68.93	550,927
2023-11-01	$67.08	$67.62	$66.93	$67.61	$67.61	488,491
2023-10-31	$66.83	$67.02	$66.59	$66.93	$66.93	298,554
2023-10-30	$66.60	$66.72	$66.27	$66.69	$66.69	444,521
2023-10-27	$66.55	$66.56	$65.74	$65.90	$65.90	1,834,706
2023-10-26	$66.45	$66.56	$65.89	$66.13	$66.13	454,901
2023-10-25	$66.87	$67.09	$66.51	$66.60	$66.60	245,728
2023-10-24	$66.86	$67.16	$66.76	$67.13	$67.13	411,723
2023-10-23	$66.40	$67.14	$66.18	$66.72	$66.72	312,651
2023-10-20	$67.19	$67.20	$66.64	$66.72	$66.72	376,156
2023-10-19	$67.71	$67.97	$67.15	$67.28	$67.28	2,045,199
2023-10-18	$68.59	$68.59	$67.85	$67.93	$67.93	291,807
2023-10-17	$68.62	$69.48	$68.50	$69.15	$69.15	257,314
2023-10-16	$68.86	$69.24	$68.72	$69.24	$69.24	218,950
2023-10-13	$69.10	$69.23	$68.50	$68.66	$68.66	321,397
2023-10-12	$69.95	$70.07	$69.05	$69.29	$69.29	254,130
2023-10-11	$69.98	$70.09	$69.53	$69.94	$69.94	524,355
2023-10-10	$69.45	$69.88	$69.37	$69.62	$69.62	225,089
2023-10-09	$68.13	$68.73	$68.04	$68.64	$68.64	190,452
2023-10-06	$67.90	$68.90	$67.47	$68.77	$68.77	360,280
2023-10-05	$67.83	$68.10	$67.56	$68.00	$68.00	341,533
2023-10-04	$67.46	$67.49	$66.84	$67.40	$67.40	302,731
2023-10-03	$67.51	$67.67	$67.05	$67.25	$67.25	315,622
2023-10-02	$68.71	$68.74	$67.92	$68.12	$68.12	296,474
2023-09-29	$70.02	$70.02	$69.04	$69.13	$69.13	498,047
2023-09-28	$68.90	$69.60	$68.82	$69.42	$69.42	194,115
2023-09-27	$69.29	$69.31	$68.41	$68.87	$68.87	328,810
2023-09-26	$69.41	$69.59	$68.97	$69.03	$69.03	260,572
2023-09-25	$69.72	$69.99	$69.52	$69.93	$69.93	357,573
2023-09-22	$70.61	$70.83	$70.23	$70.27	$70.27	217,541
2023-09-21	$70.75	$70.86	$70.23	$70.23	$70.23	191,140
2023-09-20	$71.85	$72.24	$71.34	$71.39	$71.39	225,050
2023-09-19	$71.50	$71.73	$71.32	$71.52	$71.52	367,444
2023-09-18	$71.44	$71.55	$71.16	$71.48	$71.48	172,670
2023-09-15	$72.07	$72.29	$71.76	$71.80	$71.80	176,419
2023-09-14	$71.58	$72.00	$71.47	$71.92	$71.92	167,514
2023-09-13	$71.12	$71.27	$70.88	$71.01	$71.01	147,614
2023-09-12	$71.16	$71.50	$71.09	$71.28	$71.28	166,765
2023-09-11	$71.40	$71.60	$71.23	$71.57	$71.57	148,527
2023-09-08	$70.79	$71.03	$70.75	$70.85	$70.85	239,180
2023-09-07	$70.84	$71.05	$70.74	$70.91	$70.91	265,125
2023-09-06	$71.23	$71.38	$70.86	$71.12	$71.12	193,354
2023-09-05	$71.65	$71.65	$71.21	$71.21	$71.21	336,077
2023-09-01	$72.56	$72.56	$71.66	$71.87	$71.87	263,559
2023-08-31	$72.20	$72.23	$71.69	$71.83	$71.83	270,419
2023-08-30	$72.23	$72.49	$72.02	$72.16	$72.16	182,884
2023-08-29	$71.13	$72.21	$71.04	$72.20	$72.20	307,591
2023-08-28	$71.01	$71.33	$70.99	$71.26	$71.26	171,943
2023-08-25	$70.48	$70.70	$69.92	$70.52	$70.52	154,431
2023-08-24	$70.74	$70.92	$70.04	$70.08	$70.08	170,722
2023-08-23	$70.68	$71.15	$70.48	$71.06	$71.06	203,012
2023-08-22	$70.70	$70.70	$70.21	$70.29	$70.29	209,850
2023-08-21	$70.30	$70.45	$69.97	$70.35	$70.35	195,039
2023-08-18	$69.61	$70.24	$69.54	$70.10	$70.10	238,814
2023-08-17	$70.86	$70.86	$70.03	$70.12	$70.12	220,937
2023-08-16	$70.93	$71.25	$70.62	$70.65	$70.65	202,309
2023-08-15	$71.68	$71.68	$71.09	$71.24	$71.24	280,556
2023-08-14	$71.71	$72.15	$71.51	$72.07	$72.07	314,363
2023-08-11	$72.42	$72.65	$72.24	$72.37	$72.37	176,554
2023-08-10	$73.36	$73.80	$72.83	$72.87	$72.87	367,076
2023-08-09	$72.70	$72.83	$72.46	$72.58	$72.58	174,556
2023-08-08	$72.28	$72.65	$72.08	$72.63	$72.63	327,341
2023-08-07	$72.89	$73.07	$72.57	$73.04	$73.04	292,621
2023-08-04	$72.60	$73.15	$72.33	$72.39	$72.39	181,620
2023-08-03	$71.90	$72.40	$71.81	$72.22	$72.22	179,938
2023-08-02	$72.96	$73.01	$72.37	$72.46	$72.46	311,167
2023-08-01	$74.02	$74.19	$73.63	$73.81	$73.81	265,822
2023-07-31	$74.78	$75.05	$74.66	$74.76	$74.76	407,580
2023-07-28	$74.80	$75.09	$74.64	$74.82	$74.82	165,479
2023-07-27	$75.10	$75.10	$74.24	$74.28	$74.28	280,928
2023-07-26	$73.87	$74.63	$73.80	$74.48	$74.48	361,872
2023-07-25	$74.01	$74.39	$74.00	$74.25	$74.25	253,532
2023-07-24	$73.98	$74.24	$73.91	$74.08	$74.08	299,103
2023-07-21	$74.35	$74.42	$74.15	$74.29	$74.29	2,332,330
2023-07-20	$74.56	$74.71	$74.12	$74.27	$74.27	1,122,278
2023-07-19	$74.88	$74.98	$74.61	$74.77	$74.77	219,777
2023-07-18	$74.42	$74.89	$74.37	$74.78	$74.78	125,673
2023-07-17	$74.10	$74.46	$73.99	$74.38	$74.38	182,659
2023-07-14	$74.75	$74.76	$74.35	$74.40	$74.40	185,389
2023-07-13	$74.51	$74.88	$74.50	$74.79	$74.79	206,916
2023-07-12	$73.11	$73.64	$73.09	$73.57	$73.57	173,505
2023-07-11	$71.85	$72.20	$71.66	$72.20	$72.20	171,740
2023-07-10	$71.21	$71.58	$71.13	$71.55	$71.55	178,660
2023-07-07	$70.84	$71.66	$70.84	$71.35	$71.35	495,420
2023-07-06	$70.99	$71.01	$70.39	$70.79	$70.79	232,801
2023-07-05	$72.29	$72.40	$71.96	$72.04	$72.04	363,471
2023-07-03	$72.87	$73.03	$72.78	$72.85	$72.85	541,175
2023-06-30	$72.76	$73.01	$72.67	$72.93	$72.93	445,790
2023-06-29	$71.80	$72.03	$71.75	$72.00	$72.00	389,469
2023-06-28	$72.04	$72.25	$71.92	$72.15	$72.15	327,746
2023-06-27	$71.63	$72.09	$71.43	$72.04	$72.04	237,618
2023-06-26	$71.41	$71.57	$71.31	$71.42	$71.42	252,872
2023-06-23	$71.20	$71.52	$71.19	$71.31	$71.31	246,748
2023-06-22	$72.29	$72.55	$72.28	$72.48	$72.48	976,361
2023-06-21	$72.65	$73.09	$72.52	$72.85	$72.85	171,810
2023-06-20	$72.97	$73.04	$72.60	$72.74	$72.74	215,925
2023-06-16	$74.35	$74.35	$73.71	$73.75	$73.75	267,281
2023-06-15	$73.18	$73.98	$73.10	$73.93	$73.93	363,790
2023-06-14	$73.34	$73.57	$72.81	$73.19	$73.19	312,455
2023-06-13	$72.86	$73.07	$72.76	$72.89	$72.89	274,141
2023-06-12	$72.15	$72.28	$71.98	$72.24	$72.24	555,255
2023-06-09	$71.97	$72.07	$71.79	$71.95	$71.95	624,027
2023-06-08	$71.56	$72.04	$71.50	$71.99	$71.99	549,145
2023-06-07	$71.67	$71.85	$71.16	$71.23	$71.23	366,138
2023-06-06	$72.81	$73.38	$72.79	$73.32	$71.94	1,798,004
2023-06-05	$72.99	$73.05	$72.61	$72.65	$71.28	403,252
2023-06-02	$73.02	$73.13	$72.86	$73.07	$71.69	283,421
2023-06-01	$71.41	$72.13	$71.34	$72.06	$70.70	349,562
2023-05-31	$71.06	$71.10	$70.47	$70.97	$69.63	480,599
2023-05-30	$72.25	$72.27	$71.55	$71.71	$70.36	304,287
2023-05-26	$72.09	$72.56	$72.09	$72.51	$71.15	246,921
2023-05-25	$71.90	$71.94	$71.53	$71.82	$70.47	410,670
2023-05-24	$72.25	$72.32	$71.86	$71.91	$70.56	313,352
2023-05-23	$73.40	$73.48	$72.91	$72.93	$71.56	266,328
2023-05-22	$73.89	$74.14	$73.86	$74.00	$72.61	230,347
2023-05-19	$73.84	$74.10	$73.80	$74.00	$74.00	287,193
2023-05-18	$73.53	$73.58	$73.17	$73.55	$73.55	267,390
2023-05-17	$73.47	$73.70	$73.12	$73.67	$73.67	221,155
2023-05-16	$73.64	$73.74	$73.30	$73.30	$73.30	226,515
2023-05-15	$73.65	$74.04	$73.61	$74.01	$74.01	187,719
2023-05-12	$73.63	$73.73	$73.20	$73.42	$73.42	284,469
2023-05-11	$73.42	$73.62	$73.10	$73.58	$73.58	341,405
2023-05-10	$74.05	$74.05	$73.34	$73.82	$73.82	228,723
2023-05-09	$73.59	$74.00	$73.55	$73.89	$73.89	198,455
2023-05-08	$74.29	$74.35	$74.10	$74.19	$74.19	213,931
2023-05-05	$73.46	$74.29	$73.43	$74.16	$74.16	271,483
2023-05-04	$73.13	$73.36	$72.85	$73.12	$73.12	313,414
2023-05-03	$73.32	$73.76	$73.22	$73.22	$73.22	300,702
2023-05-02	$73.05	$73.08	$72.59	$73.02	$73.02	662,261
2023-05-01	$73.92	$74.10	$73.73	$73.79	$73.79	685,541
2023-04-28	$73.31	$73.83	$73.29	$73.79	$73.79	310,314
2023-04-27	$73.35	$73.88	$73.21	$73.87	$73.87	309,819
2023-04-26	$73.43	$73.54	$72.88	$72.95	$72.95	447,554
2023-04-25	$73.76	$73.77	$73.01	$73.01	$73.01	352,081
2023-04-24	$73.91	$74.11	$73.86	$74.07	$74.07	282,400
2023-04-21	$73.67	$73.94	$73.35	$73.88	$73.88	405,032
2023-04-20	$73.35	$73.68	$73.34	$73.52	$73.52	220,316
2023-04-19	$73.37	$73.58	$73.37	$73.47	$73.47	432,507
2023-04-18	$73.77	$73.83	$73.54	$73.76	$73.76	731,772
2023-04-17	$73.35	$73.42	$73.06	$73.40	$73.40	343,473
2023-04-14	$73.80	$74.00	$73.27	$73.56	$73.56	226,437
2023-04-13	$73.50	$73.90	$73.42	$73.83	$73.83	394,363
2023-04-12	$73.12	$73.26	$72.72	$72.90	$72.90	273,056
2023-04-11	$72.41	$72.55	$72.34	$72.43	$72.43	567,509
2023-04-10	$71.80	$72.24	$71.74	$72.24	$72.24	243,775
2023-04-06	$71.98	$72.48	$71.90	$72.27	$72.27	279,053
2023-04-05	$72.06	$72.46	$71.72	$71.99	$71.99	529,669
2023-04-04	$72.48	$72.71	$72.30	$72.47	$72.47	435,909
2023-04-03	$72.04	$72.46	$71.98	$72.46	$72.46	205,750
2023-03-31	$71.74	$72.01	$71.72	$71.84	$71.84	407,520
2023-03-30	$71.50	$71.62	$71.37	$71.53	$71.53	297,345
2023-03-29	$70.51	$70.74	$70.42	$70.66	$70.66	264,474
2023-03-28	$69.76	$69.98	$69.64	$69.85	$69.85	241,365
2023-03-27	$69.52	$69.81	$69.38	$69.76	$69.76	312,291
2023-03-24	$68.82	$69.15	$68.48	$69.13	$69.13	257,181
2023-03-23	$69.91	$70.33	$69.06	$69.35	$69.35	500,833
2023-03-22	$69.65	$70.53	$69.28	$69.32	$69.32	246,456
2023-03-21	$69.49	$69.61	$69.15	$69.52	$69.52	268,909
2023-03-20	$68.22	$68.74	$68.08	$68.54	$68.54	268,195
2023-03-17	$67.66	$67.79	$67.20	$67.46	$67.46	333,692
2023-03-16	$66.89	$68.26	$66.83	$68.26	$68.26	298,714
2023-03-15	$66.78	$67.32	$66.42	$67.23	$67.23	384,025
2023-03-14	$69.16	$69.37	$68.86	$69.34	$69.34	343,179
2023-03-13	$68.24	$69.02	$68.10	$68.45	$68.45	483,408
2023-03-10	$69.75	$69.88	$68.90	$68.94	$68.94	229,540
2023-03-09	$70.32	$70.59	$69.59	$69.69	$69.69	218,647
2023-03-08	$70.00	$70.40	$69.91	$70.21	$70.21	239,077
2023-03-07	$70.95	$70.96	$69.75	$69.85	$69.85	193,967
2023-03-06	$70.99	$71.29	$70.94	$71.04	$71.04	297,979
2023-03-03	$70.54	$71.20	$70.35	$71.17	$71.17	277,655
2023-03-02	$69.52	$70.21	$69.52	$70.15	$70.15	298,921
2023-03-01	$70.23	$70.32	$69.78	$70.02	$70.02	224,249
2023-02-28	$69.98	$70.13	$69.62	$69.62	$69.62	239,143
2023-02-27	$70.11	$70.33	$69.95	$70.16	$70.16	341,462
2023-02-24	$69.23	$69.52	$69.01	$69.29	$69.29	266,402
2023-02-23	$70.36	$70.52	$69.81	$70.47	$70.47	205,923
2023-02-22	$70.36	$70.47	$69.93	$70.05	$70.05	294,112
2023-02-21	$70.78	$70.95	$70.39	$70.44	$70.44	251,556
2023-02-17	$70.73	$71.30	$70.61	$71.27	$71.27	257,822
2023-02-16	$70.81	$71.50	$70.72	$71.08	$71.08	608,471
2023-02-15	$70.84	$71.47	$70.80	$71.47	$71.47	672,510
2023-02-14	$71.25	$72.02	$71.06	$71.71	$71.71	268,186
2023-02-13	$70.95	$71.57	$70.89	$71.56	$71.56	383,746
2023-02-10	$70.89	$70.93	$70.57	$70.83	$70.83	476,186
2023-02-09	$72.09	$72.12	$71.06	$71.18	$71.18	319,782
2023-02-08	$71.34	$71.42	$70.90	$71.05	$71.05	319,880
2023-02-07	$70.58	$71.53	$70.40	$71.48	$71.48	562,751
2023-02-06	$70.92	$71.03	$70.52	$70.87	$70.87	492,897
2023-02-03	$71.59	$72.14	$71.43	$71.55	$71.55	315,034
2023-02-02	$72.67	$72.67	$71.84	$72.30	$72.30	353,629
2023-02-01	$71.67	$72.63	$71.16	$72.39	$72.39	570,467
2023-01-31	$71.21	$71.79	$71.03	$71.75	$71.75	427,607
2023-01-30	$71.57	$71.84	$71.34	$71.36	$71.36	428,816
2023-01-27	$71.47	$71.95	$71.42	$71.75	$71.75	343,382
2023-01-26	$71.96	$72.03	$71.38	$71.96	$71.96	605,267
2023-01-25	$71.21	$71.94	$71.14	$71.89	$71.89	561,021
2023-01-24	$71.08	$71.54	$70.91	$71.45	$71.45	247,834
2023-01-23	$70.95	$71.51	$70.89	$71.46	$71.46	931,239
2023-01-20	$70.52	$71.17	$70.37	$71.17	$71.17	622,057
2023-01-19	$70.48	$70.69	$70.20	$70.58	$70.58	1,888,116
2023-01-18	$71.89	$71.93	$70.67	$70.67	$70.67	2,557,236
2023-01-17	$71.08	$71.33	$70.84	$71.00	$71.00	470,183
2023-01-13	$70.04	$70.81	$70.03	$70.75	$70.75	286,649
2023-01-12	$70.00	$70.55	$69.34	$70.41	$70.41	500,899
2023-01-11	$69.15	$69.42	$69.02	$69.41	$69.41	1,088,283
2023-01-10	$68.49	$68.79	$68.35	$68.75	$68.75	245,900
2023-01-09	$68.79	$69.20	$68.55	$68.58	$68.58	525,528
2023-01-06	$66.97	$68.31	$66.60	$68.28	$68.28	346,164
2023-01-05	$66.63	$66.81	$66.44	$66.57	$66.57	338,393
2023-01-04	$67.29	$67.45	$66.91	$67.21	$67.21	313,970
2023-01-03	$66.54	$66.93	$66.04	$66.27	$66.27	458,223
2022-12-30	$66.06	$66.30	$65.70	$65.74	$65.74	486,296
2022-12-29	$66.13	$66.62	$66.11	$66.42	$66.42	395,167
2022-12-28	$66.22	$66.46	$65.40	$65.40	$65.40	393,047
2022-12-27	$66.12	$66.34	$65.95	$66.09	$66.09	526,330
2022-12-23	$65.73	$66.12	$65.57	$66.04	$66.04	311,854
2022-12-22	$66.07	$66.10	$65.23	$65.77	$65.77	470,355
2022-12-21	$66.06	$66.54	$66.02	$66.32	$66.32	691,688
2022-12-20	$65.53	$65.99	$65.49	$65.69	$65.69	686,766
2022-12-19	$65.81	$65.89	$65.25	$65.39	$65.39	859,420
2022-12-16	$65.57	$65.90	$65.30	$65.59	$65.59	331,916
2022-12-15	$67.00	$67.11	$65.93	$66.13	$66.13	582,230
2022-12-14	$68.00	$68.53	$67.50	$67.96	$67.96	529,726
2022-12-13	$68.89	$68.92	$67.73	$67.95	$67.95	323,253
2022-12-12	$66.96	$67.23	$66.82	$67.19	$66.89	410,455
2022-12-09	$67.15	$67.54	$67.01	$67.05	$66.75	604,892
2022-12-08	$66.61	$67.05	$66.47	$67.04	$66.74	1,442,281
2022-12-07	$66.67	$66.93	$66.40	$66.67	$66.37	527,025
2022-12-06	$67.12	$67.19	$66.42	$66.66	$66.36	425,588
2022-12-05	$67.62	$67.83	$66.82	$67.07	$66.77	549,439
2022-12-02	$67.22	$68.08	$67.22	$67.86	$67.55	421,371
2022-12-01	$68.06	$68.22	$67.56	$67.94	$67.63	749,676
2022-11-30	$66.58	$67.51	$66.01	$67.30	$67.00	650,703
2022-11-29	$66.06	$66.51	$66.00	$66.12	$65.82	410,147
2022-11-28	$66.54	$66.75	$65.91	$65.92	$65.62	234,656
2022-11-25	$66.55	$66.96	$66.55	$66.83	$66.53	144,607
2022-11-23	$65.85	$66.60	$65.85	$66.48	$66.18	564,480
2022-11-22	$65.30	$65.79	$65.24	$65.62	$65.32	442,845
2022-11-21	$64.78	$65.00	$64.60	$64.80	$64.51	534,414
2022-11-18	$65.50	$65.53	$65.16	$65.39	$65.09	359,631
2022-11-17	$64.46	$65.27	$64.43	$65.19	$64.90	337,088
2022-11-16	$65.45	$65.58	$65.05	$65.27	$64.98	796,186
2022-11-15	$66.03	$66.12	$64.81	$65.38	$65.08	859,998
2022-11-14	$65.14	$65.53	$64.97	$65.01	$64.72	403,499
2022-11-11	$65.01	$65.81	$64.77	$65.66	$65.36	814,364
2022-11-10	$63.52	$64.43	$63.18	$64.39	$64.10	955,463
2022-11-09	$61.34	$61.73	$60.93	$60.93	$60.65	475,648
2022-11-08	$61.48	$62.19	$61.41	$61.83	$61.55	858,468
2022-11-07	$61.06	$61.32	$60.83	$61.07	$60.79	677,637
2022-11-04	$60.26	$60.89	$59.89	$60.81	$60.54	680,177
2022-11-03	$58.21	$58.78	$58.17	$58.50	$58.24	1,066,561
2022-11-02	$60.00	$60.74	$59.03	$59.03	$58.76	971,020
2022-11-01	$60.55	$60.60	$59.59	$59.87	$59.60	841,214
2022-10-31	$59.34	$59.53	$59.21	$59.40	$59.13	764,369
2022-10-28	$59.27	$59.99	$59.18	$59.98	$59.71	583,724
2022-10-27	$59.77	$60.20	$59.31	$59.33	$59.06	2,287,775
2022-10-26	$59.42	$60.37	$59.38	$59.92	$59.65	1,302,541
2022-10-25	$58.54	$59.49	$58.54	$59.43	$59.16	1,110,846
2022-10-24	$57.91	$58.35	$57.63	$58.11	$57.85	916,798
2022-10-21	$56.52	$58.12	$56.35	$58.06	$57.80	889,600
2022-10-20	$57.30	$57.94	$56.98	$57.12	$56.86	594,021
2022-10-19	$57.50	$57.66	$56.90	$57.21	$56.95	580,563
2022-10-18	$58.40	$58.46	$57.55	$57.99	$57.73	436,750
2022-10-17	$57.38	$57.80	$57.38	$57.55	$57.29	505,610
2022-10-14	$57.36	$57.49	$56.10	$56.13	$56.13	602,021
2022-10-13	$54.95	$57.23	$54.74	$57.00	$57.00	891,652
2022-10-12	$55.92	$56.19	$55.75	$55.83	$55.83	672,741
2022-10-11	$56.37	$56.95	$55.91	$56.05	$56.05	1,192,951
2022-10-10	$57.03	$57.07	$56.40	$56.70	$56.70	1,131,596
2022-10-07	$57.66	$57.77	$56.84	$57.03	$57.03	1,013,155
2022-10-06	$58.37	$58.62	$57.90	$58.01	$58.01	735,096
2022-10-05	$58.72	$59.33	$58.33	$59.00	$59.00	1,034,700
2022-10-04	$58.93	$59.76	$58.92	$59.73	$59.73	571,297
2022-10-03	$56.79	$57.59	$56.60	$57.43	$57.43	939,940
2022-09-30	$56.23	$56.97	$56.13	$56.13	$56.13	1,282,606
2022-09-29	$56.27	$56.50	$55.69	$56.44	$56.44	648,868
2022-09-28	$55.80	$57.27	$55.63	$57.18	$57.18	439,041
2022-09-27	$56.43	$56.70	$55.43	$55.75	$55.75	739,395
2022-09-26	$56.44	$56.94	$55.87	$56.13	$56.13	866,313
2022-09-23	$57.56	$57.60	$56.55	$56.96	$56.96	793,559
2022-09-22	$59.38	$59.41	$58.65	$58.94	$58.94	615,956
2022-09-21	$59.81	$60.35	$59.09	$59.11	$59.11	1,014,989
2022-09-20	$60.02	$60.17	$59.50	$59.87	$59.87	476,481
2022-09-19	$60.05	$60.93	$60.03	$60.89	$60.89	644,797
2022-09-16	$60.55	$60.92	$60.35	$60.66	$60.66	1,011,136
2022-09-15	$61.18	$61.66	$60.96	$61.06	$61.06	320,822
2022-09-14	$61.61	$61.86	$61.26	$61.64	$61.64	457,099
2022-09-13	$62.47	$62.72	$61.36	$61.39	$61.39	512,700
2022-09-12	$63.51	$63.89	$63.46	$63.61	$63.61	389,233
2022-09-09	$62.41	$62.80	$62.34	$62.78	$62.78	389,453
2022-09-08	$60.49	$61.29	$60.39	$61.25	$61.25	769,075
2022-09-07	$60.15	$61.14	$60.12	$61.12	$61.12	489,076
2022-09-06	$61.05	$61.20	$60.42	$60.56	$60.56	645,138
2022-09-02	$61.71	$62.16	$60.62	$60.84	$60.84	779,038
2022-09-01	$61.13	$61.26	$60.55	$61.21	$61.21	996,386
2022-08-31	$62.46	$62.67	$62.03	$62.05	$62.05	674,366
2022-08-30	$63.38	$63.41	$62.33	$62.52	$62.52	865,964
2022-08-29	$62.81	$63.20	$62.75	$62.92	$62.92	748,866
2022-08-26	$64.87	$64.87	$63.04	$63.08	$63.08	425,297
2022-08-25	$64.28	$64.82	$64.11	$64.82	$64.82	530,814
2022-08-24	$63.76	$64.29	$63.64	$64.09	$64.09	555,865
2022-08-23	$63.85	$64.50	$63.77	$64.03	$64.03	482,492
2022-08-22	$64.45	$64.45	$63.85	$63.97	$63.97	465,639
2022-08-19	$65.42	$65.46	$64.95	$65.11	$65.11	465,146
2022-08-18	$66.18	$66.20	$65.78	$65.97	$65.97	321,098
2022-08-17	$66.15	$66.57	$65.88	$66.23	$66.23	453,940
2022-08-16	$66.43	$66.87	$66.38	$66.75	$66.75	443,588
2022-08-15	$66.68	$66.86	$66.53	$66.83	$66.83	270,973
2022-08-12	$66.81	$67.20	$66.61	$67.20	$67.20	346,999
2022-08-11	$67.04	$67.20	$66.61	$66.78	$66.78	379,897
2022-08-10	$66.67	$66.97	$66.44	$66.77	$66.77	423,737
2022-08-09	$65.60	$65.68	$65.14	$65.25	$65.25	384,076
2022-08-08	$65.93	$66.15	$65.49	$65.62	$65.62	497,951
2022-08-05	$65.04	$65.52	$64.98	$65.40	$65.40	370,973
2022-08-04	$65.65	$66.02	$65.62	$65.95	$65.95	512,280
2022-08-03	$65.50	$65.71	$65.14	$65.60	$65.60	250,138
2022-08-02	$65.76	$65.92	$65.21	$65.21	$65.21	828,424
2022-08-01	$66.19	$66.58	$65.99	$66.29	$66.29	391,040
2022-07-29	$65.44	$66.21	$65.27	$66.21	$66.21	417,362
2022-07-28	$64.80	$65.38	$64.46	$65.27	$65.27	445,443
2022-07-27	$64.10	$64.97	$63.87	$64.90	$64.90	510,829
2022-07-26	$63.76	$63.89	$63.44	$63.44	$63.44	408,536
2022-07-25	$64.35	$64.43	$64.02	$64.38	$64.38	700,896
2022-07-22	$64.26	$64.62	$63.58	$63.83	$63.83	457,625
2022-07-21	$63.24	$64.05	$63.13	$63.99	$63.99	869,483
2022-07-20	$63.52	$63.74	$63.05	$63.33	$63.33	439,009
2022-07-19	$63.28	$63.78	$63.20	$63.75	$63.75	555,325
2022-07-18	$62.64	$62.81	$61.97	$62.14	$62.14	1,210,676
2022-07-15	$61.32	$61.85	$61.05	$61.85	$61.85	1,412,334
2022-07-14	$60.41	$60.86	$59.91	$60.78	$60.78	831,166
2022-07-13	$60.86	$61.88	$60.86	$61.58	$61.58	807,184
2022-07-12	$61.56	$62.13	$61.51	$61.64	$61.64	359,818
2022-07-11	$61.93	$62.06	$61.60	$61.65	$61.65	402,184
2022-07-08	$62.42	$62.84	$62.15	$62.65	$62.65	458,812
2022-07-07	$62.19	$62.58	$62.19	$62.52	$62.52	491,698
2022-07-06	$61.49	$61.76	$61.14	$61.61	$61.61	809,011
2022-07-05	$60.93	$61.62	$60.71	$61.60	$61.60	948,773
2022-07-01	$61.99	$62.88	$61.76	$62.88	$62.88	525,601
2022-06-30	$62.00	$62.84	$61.74	$62.76	$62.76	640,227
2022-06-29	$63.48	$63.54	$63.05	$63.07	$63.07	709,264
2022-06-28	$64.28	$64.46	$63.33	$63.33	$63.33	1,434,148
2022-06-27	$63.92	$64.18	$63.68	$63.79	$63.79	637,809
2022-06-24	$63.02	$64.04	$63.00	$64.02	$64.02	807,245
2022-06-23	$62.11	$62.24	$61.54	$62.17	$62.17	987,479
2022-06-22	$62.08	$62.82	$61.91	$62.27	$62.27	874,937
2022-06-21	$62.76	$63.02	$62.63	$62.66	$62.66	1,171,564
2022-06-17	$61.91	$62.23	$61.36	$61.64	$61.64	1,031,892
2022-06-16	$61.90	$62.38	$61.57	$61.98	$61.98	1,081,556
2022-06-15	$62.79	$63.61	$62.05	$63.33	$63.33	1,722,369
2022-06-14	$62.63	$62.83	$61.52	$62.04	$62.04	981,378
2022-06-13	$63.16	$63.44	$62.52	$62.62	$62.62	1,409,159
2022-06-10	$65.14	$65.21	$64.59	$64.74	$64.74	619,234
2022-06-09	$67.42	$67.64	$66.39	$66.43	$66.43	662,900
2022-06-08	$69.37	$69.71	$69.16	$69.24	$67.81	395,204
2022-06-07	$69.29	$70.22	$69.29	$70.15	$68.71	326,579
2022-06-06	$70.54	$70.64	$69.87	$69.98	$68.54	467,519
2022-06-03	$69.85	$69.99	$69.52	$69.73	$68.29	545,866
2022-06-02	$69.81	$70.73	$69.58	$70.67	$69.22	525,250
2022-06-01	$70.36	$70.45	$69.08	$69.29	$67.86	423,296
2022-05-31	$70.32	$70.52	$69.92	$70.12	$68.68	618,858
2022-05-27	$70.05	$70.50	$70.02	$70.50	$69.05	906,010
2022-05-26	$68.99	$69.82	$68.98	$69.64	$68.21	713,259
2022-05-25	$68.41	$69.19	$68.41	$68.87	$67.45	527,602
2022-05-24	$68.87	$69.10	$68.46	$68.91	$67.49	673,024
2022-05-23	$68.64	$69.19	$68.49	$69.03	$67.61	824,674
2022-05-20	$68.29	$68.29	$67.07	$67.89	$66.49	702,660
2022-05-19	$66.72	$67.77	$66.71	$67.38	$65.99	1,553,059
2022-05-18	$67.84	$67.95	$66.76	$66.87	$65.49	1,024,945
2022-05-17	$68.33	$68.50	$67.97	$68.46	$67.05	1,254,481
2022-05-16	$66.94	$67.52	$66.70	$67.20	$65.82	1,309,726
2022-05-13	$66.33	$67.23	$66.33	$67.18	$65.80	1,048,329
2022-05-12	$65.21	$66.03	$64.87	$65.36	$64.01	770,987
2022-05-11	$66.20	$67.00	$65.51	$65.52	$64.17	970,634
2022-05-10	$66.67	$66.72	$65.50	$65.98	$64.62	932,794
2022-05-09	$66.41	$66.41	$65.42	$65.55	$64.20	876,313
2022-05-06	$67.70	$68.04	$67.22	$67.57	$66.18	999,834
2022-05-05	$69.54	$69.59	$67.80	$68.30	$66.89	686,370
2022-05-04	$69.44	$70.71	$68.73	$70.60	$69.15	595,029
2022-05-03	$69.36	$69.64	$69.13	$69.46	$68.03	617,205
2022-05-02	$68.87	$69.21	$68.12	$68.86	$67.44	826,722
2022-04-29	$70.15	$70.56	$69.01	$69.07	$67.65	673,809
2022-04-28	$69.33	$70.02	$68.74	$69.92	$68.48	914,517
2022-04-27	$68.81	$69.32	$68.41	$68.90	$67.48	1,006,665
2022-04-26	$69.95	$69.97	$68.51	$68.52	$67.11	1,008,912
2022-04-25	$70.00	$70.59	$69.57	$70.49	$69.04	4,132,535
2022-04-22	$71.85	$71.85	$70.73	$70.77	$69.31	736,419
2022-04-21	$73.40	$73.51	$71.83	$71.95	$70.47	1,164,996
2022-04-20	$72.74	$72.87	$72.44	$72.67	$71.17	591,258
2022-04-19	$71.33	$72.07	$71.33	$72.07	$70.59	1,553,502
2022-04-18	$72.00	$72.25	$71.63	$71.76	$70.28	1,571,315
2022-04-14	$72.65	$72.76	$72.12	$72.18	$70.69	448,552
2022-04-13	$71.77	$72.51	$71.70	$72.48	$70.99	659,150
2022-04-12	$72.38	$72.48	$71.52	$71.58	$70.11	717,056
2022-04-11	$72.73	$72.84	$72.22	$72.29	$70.80	824,473
2022-04-08	$72.67	$73.28	$72.63	$73.05	$71.55	468,224
2022-04-07	$72.82	$73.22	$72.40	$73.03	$71.53	482,418
2022-04-06	$72.77	$73.19	$72.40	$72.82	$71.32	423,562
2022-04-05	$74.21	$74.49	$73.52	$73.74	$72.22	391,069
2022-04-04	$74.20	$74.71	$74.17	$74.67	$73.13	622,114
2022-04-01	$74.09	$74.41	$73.86	$74.39	$72.86	755,240
2022-03-31	$74.50	$74.74	$73.69	$73.73	$72.21	642,535
2022-03-30	$75.09	$75.33	$74.77	$75.02	$73.48	504,162
2022-03-29	$75.46	$75.66	$74.76	$75.37	$73.82	1,112,736
2022-03-28	$73.53	$73.83	$73.23	$73.78	$72.26	1,230,646
2022-03-25	$73.89	$74.13	$73.51	$73.97	$72.45	550,067
2022-03-24	$73.61	$74.03	$73.46	$74.03	$72.51	509,964
2022-03-23	$73.50	$73.82	$73.35	$73.40	$71.89	431,735
2022-03-22	$74.11	$74.50	$74.06	$74.42	$72.89	439,263
2022-03-21	$73.90	$74.08	$73.31	$73.64	$72.12	799,030
2022-03-18	$72.75	$74.21	$72.69	$74.11	$72.58	472,625
2022-03-17	$72.65	$73.62	$72.51	$73.49	$71.98	1,058,122
2022-03-16	$71.85	$72.96	$71.26	$72.96	$71.46	778,929
2022-03-15	$69.98	$70.54	$69.76	$70.42	$68.97	808,781
2022-03-14	$70.09	$70.60	$69.57	$69.70	$68.27	1,116,456
2022-03-11	$70.31	$70.35	$68.85	$68.89	$67.47	3,116,270
2022-03-10	$69.61	$70.15	$69.29	$69.64	$68.21	999,238
2022-03-09	$69.93	$71.10	$69.54	$70.62	$69.17	710,744
2022-03-08	$67.84	$69.12	$66.90	$67.78	$66.38	1,231,895
2022-03-07	$69.03	$69.04	$66.90	$67.21	$65.83	1,167,136
2022-03-04	$69.56	$69.66	$68.81	$69.35	$67.92	849,282
2022-03-03	$72.55	$72.58	$71.20	$71.52	$70.05	1,078,580
2022-03-02	$72.42	$73.02	$72.16	$72.74	$71.24	1,537,934
2022-03-01	$73.41	$73.42	$71.55	$71.96	$70.48	742,202
2022-02-28	$73.50	$74.45	$73.22	$73.69	$72.17	738,773
2022-02-25	$73.97	$75.03	$73.77	$74.96	$73.42	754,394
2022-02-24	$71.54	$73.29	$71.41	$73.06	$71.56	905,862
2022-02-23	$75.56	$75.60	$74.13	$74.27	$72.74	592,438
2022-02-22	$75.07	$75.47	$74.39	$74.89	$73.35	770,753
2022-02-18	$76.11	$76.35	$75.60	$75.79	$74.23	530,248
2022-02-17	$76.81	$76.86	$76.09	$76.12	$74.55	2,822,447
2022-02-16	$76.79	$77.55	$76.77	$77.41	$75.82	662,257
2022-02-15	$76.60	$77.16	$76.55	$77.12	$75.53	1,656,770
2022-02-14	$75.86	$75.97	$75.20	$75.70	$74.14	650,763
2022-02-11	$77.37	$77.67	$76.02	$76.27	$74.70	554,157
2022-02-10	$77.32	$78.50	$77.29	$77.43	$75.84	552,809
2022-02-09	$78.22	$78.44	$78.13	$78.44	$76.83	461,609
2022-02-08	$76.73	$77.30	$76.57	$77.21	$75.62	459,253
2022-02-07	$76.69	$77.15	$76.63	$76.77	$75.19	578,287
2022-02-04	$76.34	$76.98	$76.08	$76.58	$75.00	435,937
2022-02-03	$77.03	$77.21	$76.49	$76.51	$74.94	803,195
2022-02-02	$77.83	$77.86	$77.35	$77.70	$76.10	1,167,276
2022-02-01	$76.94	$77.26	$76.41	$77.26	$75.67	882,976
2022-01-31	$75.39	$76.53	$75.33	$76.44	$74.87	794,665
2022-01-28	$74.58	$75.46	$74.14	$75.46	$73.91	1,666,044
2022-01-27	$75.61	$75.93	$74.83	$75.12	$73.57	1,354,078
2022-01-26	$76.67	$76.83	$75.11	$75.59	$74.03	594,491
2022-01-25	$75.49	$76.37	$74.83	$75.88	$74.32	625,239
2022-01-24	$75.71	$76.34	$74.32	$76.23	$74.66	2,968,325
2022-01-21	$77.92	$78.02	$77.10	$77.10	$75.51	727,266
2022-01-20	$78.87	$79.20	$78.02	$78.09	$76.48	668,266
2022-01-19	$79.00	$79.14	$78.45	$78.53	$76.91	660,091
2022-01-18	$78.88	$79.04	$78.45	$78.62	$77.00	768,606
2022-01-14	$79.56	$79.92	$79.27	$79.71	$78.07	516,362
2022-01-13	$80.60	$80.72	$79.77	$79.81	$78.17	364,893
2022-01-12	$80.14	$80.47	$80.06	$80.45	$78.79	681,042
2022-01-11	$78.88	$79.68	$78.66	$79.68	$78.04	516,688
2022-01-10	$78.60	$78.84	$78.09	$78.69	$77.07	770,549
2022-01-07	$79.26	$79.64	$78.96	$79.53	$77.89	570,263
2022-01-06	$79.45	$79.68	$79.09	$79.31	$77.68	404,571
2022-01-05	$80.76	$80.85	$79.65	$79.65	$78.01	516,687
2022-01-04	$80.47	$80.67	$80.20	$80.44	$78.78	586,816
2022-01-03	$79.85	$79.95	$79.53	$79.93	$78.28	468,309
2021-12-31	$79.50	$79.85	$79.40	$79.46	$77.82	419,527
2021-12-30	$79.78	$79.87	$79.45	$79.53	$77.89	303,475
2021-12-29	$79.78	$79.96	$79.66	$79.85	$78.09	451,761
2021-12-28	$79.96	$80.10	$79.84	$79.90	$78.14	527,113
2021-12-27	$79.26	$79.86	$79.22	$79.86	$78.10	436,139
2021-12-23	$78.85	$79.40	$78.85	$79.26	$77.52	653,451
2021-12-22	$77.94	$78.85	$77.91	$78.84	$77.11	505,887
2021-12-21	$77.59	$78.06	$77.49	$78.04	$76.32	832,947
2021-12-20	$76.90	$77.20	$76.67	$77.13	$75.43	942,790
2021-12-17	$77.78	$77.94	$77.25	$77.29	$75.59	728,687
2021-12-16	$78.74	$78.78	$78.15	$78.41	$76.69	667,950
2021-12-15	$77.51	$78.33	$77.10	$78.33	$76.61	733,362
2021-12-14	$77.34	$77.64	$76.93	$77.22	$75.52	729,596
2021-12-13	$78.06	$78.12	$77.58	$77.64	$75.93	487,185
2021-12-10	$79.30	$79.42	$79.04	$79.39	$76.65	336,682
2021-12-09	$79.34	$79.38	$79.12	$79.19	$76.46	304,265
2021-12-08	$79.75	$79.90	$79.55	$79.78	$77.03	447,164
2021-12-07	$79.07	$79.68	$79.07	$79.68	$76.93	782,381
2021-12-06	$77.83	$78.21	$77.62	$77.99	$75.30	476,254
2021-12-03	$77.90	$77.93	$76.82	$77.33	$74.66	595,495
2021-12-02	$77.01	$77.80	$77.01	$77.66	$74.98	978,627
2021-12-01	$78.06	$78.44	$76.61	$76.64	$74.00	908,201
2021-11-30	$77.52	$77.75	$76.32	$77.03	$74.37	1,849,216
2021-11-29	$77.87	$78.01	$77.37	$77.72	$75.04	521,796
2021-11-26	$77.96	$78.07	$77.11	$77.45	$74.78	390,800
2021-11-24	$78.92	$79.51	$78.86	$79.49	$76.75	600,762
2021-11-23	$79.96	$80.21	$79.59	$80.00	$77.24	525,904
2021-11-22	$80.52	$80.73	$80.09	$80.12	$77.36	601,873
2021-11-19	$80.91	$80.94	$80.58	$80.63	$77.85	655,451
2021-11-18	$81.25	$81.40	$80.96	$81.37	$78.56	490,981
2021-11-17	$81.21	$81.34	$81.14	$81.29	$78.49	548,473
2021-11-16	$81.57	$81.67	$81.40	$81.41	$78.60	405,031
2021-11-15	$81.96	$81.96	$81.54	$81.59	$78.78	409,119
2021-11-12	$81.64	$81.81	$81.47	$81.77	$78.95	408,460
2021-11-11	$81.52	$81.59	$81.34	$81.38	$78.57	339,357
2021-11-10	$81.78	$81.93	$81.01	$81.09	$78.29	484,367
2021-11-09	$82.34	$82.38	$81.87	$82.10	$79.27	546,901
2021-11-08	$82.30	$82.46	$82.19	$82.29	$79.45	396,257
2021-11-05	$82.19	$82.28	$81.94	$82.28	$79.44	490,410
2021-11-04	$82.11	$82.26	$81.93	$82.26	$79.42	1,080,992
2021-11-03	$81.63	$82.37	$81.47	$82.32	$79.48	341,129
2021-11-02	$81.54	$81.75	$81.53	$81.65	$78.83	352,545
2021-11-01	$81.44	$81.82	$81.30	$81.77	$78.95	679,872
2021-10-29	$80.77	$81.01	$80.66	$80.95	$78.16	443,386
2021-10-28	$80.96	$81.46	$80.96	$81.39	$78.58	290,506
2021-10-27	$80.86	$80.97	$80.51	$80.52	$77.74	891,900
2021-10-26	$81.13	$81.15	$80.74	$80.84	$78.05	634,047
2021-10-25	$80.57	$80.75	$80.35	$80.63	$77.85	397,940
2021-10-22	$80.65	$80.96	$80.49	$80.80	$78.01	399,471
2021-10-21	$80.18	$80.43	$80.13	$80.29	$77.52	417,035
2021-10-20	$80.50	$80.74	$80.41	$80.68	$77.90	308,849
2021-10-19	$80.26	$80.51	$80.22	$80.42	$77.65	362,762
2021-10-18	$79.72	$80.02	$79.57	$79.84	$77.09	479,489
2021-10-15	$80.08	$80.31	$80.00	$80.29	$77.52	379,445
2021-10-14	$79.60	$79.72	$79.46	$79.66	$76.91	250,846
2021-10-13	$78.52	$78.97	$78.32	$78.87	$76.15	345,795
2021-10-12	$78.20	$78.37	$77.97	$78.11	$75.42	385,525
2021-10-11	$78.44	$78.70	$78.03	$78.03	$75.34	298,011
2021-10-08	$78.54	$78.56	$78.17	$78.31	$75.61	285,618
2021-10-07	$78.15	$78.65	$78.14	$78.43	$75.72	318,767
2021-10-06	$76.98	$77.80	$76.77	$77.76	$75.08	474,187
2021-10-05	$77.90	$78.51	$77.81	$78.25	$75.55	332,998
2021-10-04	$78.30	$78.38	$77.42	$77.72	$75.04	599,692
2021-10-01	$78.36	$78.69	$77.83	$78.56	$75.85	392,273
2021-09-30	$78.70	$78.82	$78.12	$78.38	$75.68	553,631
2021-09-29	$79.01	$79.04	$78.56	$78.67	$75.96	431,156
2021-09-28	$79.35	$79.36	$78.57	$78.80	$76.08	563,740
2021-09-27	$80.43	$80.67	$80.32	$80.46	$77.68	387,009
2021-09-24	$80.61	$80.88	$80.54	$80.69	$77.91	601,345
2021-09-23	$81.24	$81.63	$81.20	$81.49	$78.68	327,084
2021-09-22	$80.55	$81.19	$80.53	$80.62	$77.84	460,514
2021-09-21	$80.44	$80.61	$80.09	$80.22	$77.45	726,715
2021-09-20	$79.16	$79.56	$78.72	$79.34	$76.60	447,501
2021-09-17	$81.48	$81.63	$80.62	$80.88	$78.09	446,401
2021-09-16	$81.79	$82.03	$81.54	$81.92	$79.09	350,583
2021-09-15	$81.79	$82.08	$81.58	$82.08	$79.25	568,475
2021-09-14	$82.41	$82.41	$81.75	$81.87	$79.05	372,655
2021-09-13	$82.31	$82.31	$81.86	$82.15	$79.32	620,671
2021-09-10	$82.25	$82.29	$81.44	$81.52	$78.71	315,758
2021-09-09	$81.81	$82.09	$81.60	$81.77	$78.95	302,941
2021-09-08	$82.17	$82.22	$81.66	$81.78	$78.96	381,250
2021-09-07	$82.53	$82.63	$82.42	$82.48	$79.63	248,755
2021-09-03	$82.12	$82.51	$82.00	$82.43	$79.59	303,943
2021-09-02	$82.03	$82.17	$81.91	$82.05	$79.22	293,083
2021-09-01	$81.58	$81.92	$81.56	$81.71	$78.89	348,933
2021-08-31	$81.13	$81.15	$80.81	$80.94	$78.15	339,361
2021-08-30	$81.02	$81.13	$80.89	$81.06	$78.26	301,592
2021-08-27	$80.34	$81.11	$80.30	$81.06	$78.26	270,983
2021-08-26	$80.45	$80.54	$80.18	$80.22	$77.45	400,808
2021-08-25	$80.57	$80.80	$80.47	$80.74	$77.95	800,488
2021-08-24	$80.51	$80.84	$80.44	$80.76	$77.97	431,997
2021-08-23	$80.22	$80.63	$80.20	$80.56	$77.78	294,033
2021-08-20	$79.22	$79.82	$79.18	$79.82	$77.07	251,825
2021-08-19	$79.23	$79.68	$79.18	$79.52	$76.78	315,432
2021-08-18	$80.51	$80.83	$80.23	$80.29	$77.52	244,616
2021-08-17	$80.49	$80.67	$80.16	$80.52	$77.74	334,814
2021-08-16	$81.08	$81.31	$80.83	$81.31	$78.50	279,774
2021-08-13	$81.46	$81.73	$81.41	$81.73	$78.91	271,046
2021-08-12	$81.13	$81.20	$80.93	$81.16	$78.36	234,546
2021-08-11	$81.13	$81.26	$80.99	$81.26	$78.46	202,476
2021-08-10	$80.44	$80.65	$80.43	$80.65	$77.87	281,097
2021-08-09	$80.49	$80.56	$80.37	$80.47	$77.69	332,267
2021-08-06	$80.62	$80.67	$80.37	$80.49	$77.71	281,503
2021-08-05	$80.79	$80.89	$80.72	$80.83	$78.04	204,405
2021-08-04	$80.61	$80.73	$80.30	$80.34	$77.57	337,183
2021-08-03	$80.35	$80.56	$79.99	$80.51	$77.73	317,860
2021-08-02	$80.19	$80.33	$79.84	$79.99	$77.23	322,277
2021-07-30	$79.78	$79.92	$79.44	$79.56	$76.82	357,435
2021-07-29	$80.15	$80.23	$80.03	$80.05	$77.29	244,278
2021-07-28	$79.22	$79.64	$79.05	$79.51	$76.77	369,996
2021-07-27	$79.11	$79.20	$78.79	$79.15	$76.42	288,309
2021-07-26	$79.27	$79.53	$79.24	$79.53	$76.79	504,462
2021-07-23	$79.41	$79.56	$79.21	$79.42	$76.68	1,181,759
2021-07-22	$79.08	$79.12	$78.64	$78.88	$76.16	174,671
2021-07-21	$78.16	$78.87	$78.16	$78.86	$76.14	483,898
2021-07-20	$76.92	$77.78	$76.80	$77.67	$74.99	399,817
2021-07-19	$77.29	$77.38	$76.66	$77.09	$74.43	425,611
2021-07-16	$79.04	$79.04	$78.33	$78.49	$75.78	502,651
2021-07-15	$79.09	$79.22	$78.75	$79.06	$76.33	310,303
2021-07-14	$79.90	$80.07	$79.72	$79.86	$77.10	343,377
2021-07-13	$79.80	$79.95	$79.54	$79.67	$76.92	296,257
2021-07-12	$79.72	$80.08	$79.65	$80.08	$77.32	293,871
2021-07-09	$79.22	$79.76	$79.14	$79.76	$77.01	212,876
2021-07-08	$78.15	$78.48	$77.89	$78.38	$75.68	408,798
2021-07-07	$79.34	$79.55	$79.02	$79.49	$76.75	311,986
2021-07-06	$79.56	$79.57	$78.76	$79.05	$76.32	600,453
2021-07-02	$79.33	$79.59	$79.08	$79.59	$76.84	382,463
2021-07-01	$79.12	$79.31	$78.90	$79.31	$76.57	390,085
2021-06-30	$79.01	$79.25	$78.74	$79.03	$76.30	398,434
2021-06-29	$79.88	$79.88	$79.60	$79.75	$77.00	248,234
2021-06-28	$79.93	$79.96	$79.56	$79.71	$76.96	285,869
2021-06-25	$80.21	$80.24	$80.02	$80.17	$77.40	274,266
2021-06-24	$79.87	$80.07	$79.81	$80.07	$77.31	478,694
2021-06-23	$79.71	$79.74	$79.16	$79.34	$76.60	298,335
2021-06-22	$79.56	$80.02	$79.40	$79.88	$77.12	303,113
2021-06-21	$79.15	$79.87	$79.02	$79.87	$77.11	789,926
2021-06-18	$78.99	$79.07	$78.59	$78.74	$76.02	525,871
2021-06-17	$80.43	$80.57	$80.00	$80.42	$77.65	308,941
2021-06-16	$81.54	$81.62	$80.67	$80.87	$78.08	413,726
2021-06-15	$81.39	$81.51	$81.28	$81.51	$78.70	368,711
2021-06-14	$81.13	$81.35	$81.09	$81.34	$78.53	490,030
2021-06-11	$81.18	$81.24	$80.90	$81.24	$78.44	285,490
2021-06-10	$80.96	$81.17	$80.84	$81.09	$78.29	249,439
2021-06-09	$82.08	$82.12	$81.83	$81.90	$78.05	202,589
2021-06-08	$82.30	$82.34	$82.01	$82.18	$78.32	383,896
2021-06-07	$82.01	$82.21	$81.95	$82.21	$78.35	377,139
2021-06-04	$81.71	$81.92	$81.60	$81.92	$78.07	302,554
2021-06-03	$81.14	$81.25	$80.91	$81.19	$77.38	236,850
2021-06-02	$81.43	$81.66	$81.36	$81.62	$77.79	269,444
2021-06-01	$81.65	$81.67	$81.21	$81.29	$77.47	334,023
2021-05-28	$81.04	$81.35	$81.02	$81.10	$77.29	293,895
2021-05-27	$80.78	$80.95	$80.60	$80.83	$77.03	302,563
2021-05-26	$80.68	$80.84	$80.57	$80.65	$76.86	473,167
2021-05-25	$80.99	$81.05	$80.61	$80.76	$76.97	307,647
2021-05-24	$80.42	$80.80	$80.38	$80.67	$76.88	227,579
2021-05-21	$80.35	$80.39	$79.95	$80.11	$76.35	357,734
2021-05-20	$79.60	$80.24	$79.54	$80.20	$76.43	371,102
2021-05-19	$78.75	$79.37	$78.39	$79.11	$75.39	752,087
2021-05-18	$80.20	$80.24	$79.76	$79.82	$76.07	214,923
2021-05-17	$79.28	$79.60	$79.21	$79.55	$75.81	238,985
2021-05-14	$79.18	$79.83	$79.14	$79.72	$75.97	391,426
2021-05-13	$77.84	$78.58	$77.84	$78.45	$74.76	1,231,257
2021-05-12	$78.55	$78.86	$77.63	$77.78	$74.13	363,278
2021-05-11	$78.69	$79.30	$78.59	$79.13	$75.41	401,093
2021-05-10	$80.86	$80.86	$80.11	$80.24	$76.47	236,368
2021-05-07	$79.84	$80.59	$79.75	$80.51	$76.73	368,197
2021-05-06	$79.13	$79.67	$78.90	$79.67	$75.93	266,674
2021-05-05	$78.81	$79.15	$78.64	$79.02	$75.31	305,893
2021-05-04	$78.26	$78.41	$77.53	$77.96	$74.30	345,286
2021-05-03	$78.89	$79.17	$78.73	$79.10	$75.38	438,973
2021-04-30	$78.81	$78.88	$77.95	$78.09	$74.42	385,314
2021-04-29	$79.47	$79.52	$78.78	$79.25	$75.53	406,299
2021-04-28	$78.94	$79.38	$78.86	$79.21	$75.49	417,872
2021-04-27	$78.87	$79.04	$78.76	$78.94	$75.23	814,396
2021-04-26	$79.16	$79.30	$79.09	$79.21	$75.49	241,648
2021-04-23	$78.68	$79.33	$78.60	$79.13	$75.41	245,123
2021-04-22	$78.83	$78.85	$78.22	$78.40	$74.72	314,389
2021-04-21	$77.60	$78.63	$77.60	$78.63	$74.94	384,781
2021-04-20	$78.29	$78.35	$77.59	$77.85	$74.19	302,145
2021-04-19	$79.39	$79.39	$78.96	$79.21	$75.49	697,152
2021-04-16	$79.01	$79.31	$78.87	$79.25	$75.53	204,006
2021-04-15	$78.54	$78.75	$78.53	$78.74	$75.04	199,659
2021-04-14	$78.04	$78.34	$77.99	$78.06	$74.39	327,921
2021-04-13	$77.74	$78.09	$77.66	$78.09	$74.42	253,414
2021-04-12	$77.72	$77.74	$77.49	$77.57	$73.93	259,995
2021-04-09	$77.78	$78.06	$77.74	$78.00	$74.34	276,545
2021-04-08	$77.75	$77.89	$77.55	$77.77	$74.12	377,328
2021-04-07	$77.24	$77.43	$77.13	$77.36	$73.73	325,542
2021-04-06	$77.07	$77.28	$76.99	$77.22	$73.59	258,612
2021-04-05	$77.55	$78.08	$77.41	$78.00	$74.34	517,416
2021-04-01	$76.33	$76.98	$76.25	$76.82	$73.21	430,936
2021-03-31	$75.98	$76.27	$75.88	$75.90	$72.33	449,671
2021-03-30	$75.95	$76.29	$75.89	$76.19	$72.61	212,507
2021-03-29	$76.24	$76.47	$75.98	$76.32	$72.73	336,747
2021-03-26	$75.89	$76.66	$75.89	$76.66	$73.06	333,916
2021-03-25	$74.98	$75.69	$74.88	$75.56	$72.01	389,531
2021-03-24	$75.26	$75.57	$75.04	$75.04	$71.51	370,249
2021-03-23	$75.94	$76.05	$75.35	$75.42	$71.88	318,863
2021-03-22	$76.31	$76.68	$76.22	$76.40	$72.81	293,550
2021-03-19	$76.24	$76.53	$75.79	$76.41	$72.82	374,996
2021-03-18	$76.56	$77.09	$76.28	$76.29	$72.71	489,966
2021-03-17	$76.27	$77.01	$76.14	$76.85	$73.24	623,161
2021-03-16	$76.60	$76.62	$76.38	$76.51	$72.92	368,421
2021-03-15	$76.16	$76.39	$75.73	$76.39	$72.80	361,331
2021-03-12	$75.76	$76.30	$75.66	$76.26	$72.68	319,853
2021-03-11	$75.94	$76.27	$75.74	$76.08	$72.51	374,125
2021-03-10	$75.74	$75.86	$75.35	$75.78	$72.22	629,023
2021-03-09	$75.16	$75.56	$75.10	$75.41	$71.87	1,048,457
2021-03-08	$74.33	$74.86	$74.24	$74.36	$70.87	511,174
2021-03-05	$74.58	$74.72	$73.61	$74.66	$71.15	297,570
2021-03-04	$74.95	$75.25	$73.74	$74.12	$70.64	369,241
2021-03-03	$75.13	$75.42	$74.78	$74.89	$71.37	283,725
2021-03-02	$75.36	$75.56	$75.12	$75.33	$71.79	440,594
2021-03-01	$74.93	$75.47	$74.87	$75.42	$71.88	748,939
2021-02-26	$74.86	$74.86	$74.02	$74.02	$70.54	399,461
2021-02-25	$76.53	$76.72	$75.02	$75.15	$71.62	482,340
2021-02-24	$75.70	$76.46	$75.48	$76.24	$72.66	384,009
2021-02-23	$75.99	$76.40	$75.37	$76.20	$72.62	381,477
2021-02-22	$76.11	$76.53	$75.94	$76.04	$72.47	535,752
2021-02-19	$76.35	$76.62	$76.14	$76.22	$72.64	284,799
2021-02-18	$75.86	$76.09	$75.51	$76.03	$72.46	325,802
2021-02-17	$76.38	$76.58	$76.02	$76.49	$72.90	316,918
2021-02-16	$77.02	$77.11	$76.68	$76.86	$73.25	306,848
2021-02-12	$75.70	$76.30	$75.55	$76.24	$72.66	793,535
2021-02-11	$75.72	$75.87	$75.48	$75.87	$72.31	1,373,675
2021-02-10	$75.81	$75.82	$75.09	$75.27	$71.73	355,555
2021-02-09	$75.32	$75.65	$75.22	$75.59	$72.04	262,832
2021-02-08	$75.22	$75.39	$74.98	$75.26	$71.72	261,862
2021-02-05	$74.56	$74.70	$74.26	$74.66	$71.15	314,382
2021-02-04	$73.91	$74.24	$73.84	$74.24	$70.75	270,003
2021-02-03	$73.97	$74.19	$73.78	$74.14	$70.66	263,751
2021-02-02	$73.62	$74.04	$73.47	$73.97	$70.49	248,528
2021-02-01	$73.24	$73.28	$72.88	$73.23	$69.79	423,609
2021-01-29	$72.97	$73.17	$71.96	$72.34	$68.94	533,622
2021-01-28	$73.58	$74.27	$73.53	$73.82	$70.35	300,001
2021-01-27	$73.72	$74.17	$73.14	$73.31	$69.87	442,249
2021-01-26	$75.10	$75.23	$74.88	$75.18	$71.65	901,816
2021-01-25	$74.86	$75.03	$74.10	$75.02	$71.50	839,937
2021-01-22	$74.88	$75.26	$74.83	$75.17	$71.64	337,735
2021-01-21	$75.52	$75.61	$75.04	$75.53	$71.98	440,516
2021-01-20	$75.09	$75.46	$74.92	$75.40	$71.86	218,023
2021-01-19	$75.04	$75.04	$74.64	$75.01	$71.49	627,019
2021-01-15	$74.65	$74.78	$73.98	$74.45	$70.95	516,919
2021-01-14	$75.30	$75.75	$75.30	$75.60	$72.05	787,693
2021-01-13	$75.07	$75.25	$74.88	$75.07	$71.54	392,067
2021-01-12	$74.84	$75.21	$74.60	$75.16	$71.63	273,095
2021-01-11	$74.53	$75.04	$74.45	$74.84	$71.32	215,335
2021-01-08	$75.70	$75.78	$74.99	$75.78	$72.22	254,805
2021-01-07	$75.03	$75.29	$74.85	$75.15	$71.62	246,389
2021-01-06	$74.39	$75.37	$74.34	$75.04	$71.51	247,987
2021-01-05	$73.68	$74.35	$73.63	$74.21	$70.72	183,480
2021-01-04	$74.54	$74.54	$73.19	$73.54	$70.08	348,212
2020-12-31	$73.62	$73.62	$72.93	$73.04	$69.61	239,587
2020-12-30	$73.94	$74.15	$73.63	$73.67	$70.21	299,638
2020-12-29	$73.98	$73.98	$73.45	$73.59	$70.13	227,288
2020-12-28	$73.19	$73.24	$72.93	$73.07	$69.64	187,296
2020-12-24	$72.39	$72.47	$72.17	$72.43	$69.03	120,123
2020-12-23	$72.13	$72.47	$72.12	$72.30	$68.90	197,769
2020-12-22	$71.64	$71.69	$71.43	$71.65	$68.28	312,624
2020-12-21	$70.92	$71.91	$70.66	$71.77	$68.40	306,758
2020-12-18	$73.04	$73.09	$72.58	$72.76	$69.34	271,310
2020-12-17	$73.10	$73.25	$72.93	$72.95	$69.52	253,382
2020-12-16	$72.35	$72.61	$72.11	$72.53	$69.12	429,579
2020-12-15	$71.81	$72.26	$71.69	$72.26	$68.87	521,778
2020-12-14	$71.98	$71.99	$71.43	$71.54	$68.18	240,044
2020-12-11	$71.82	$72.01	$71.55	$71.93	$67.97	253,511
2020-12-10	$71.85	$72.39	$71.85	$72.31	$68.33	245,736
2020-12-09	$72.47	$72.51	$71.73	$72.15	$68.18	222,467
2020-12-08	$71.67	$72.14	$71.67	$72.09	$68.12	215,745
2020-12-07	$71.86	$72.10	$71.66	$71.86	$67.91	245,263
2020-12-04	$72.27	$72.45	$72.20	$72.37	$68.39	340,700
2020-12-03	$71.95	$72.16	$71.71	$71.89	$67.94	233,146
2020-12-02	$71.29	$71.81	$71.29	$71.67	$67.73	290,934
2020-12-01	$71.27	$71.76	$71.23	$71.71	$67.77	497,016
2020-11-30	$71.30	$71.34	$70.08	$70.10	$66.24	359,981
2020-11-27	$71.28	$71.68	$71.28	$71.68	$67.74	130,536
2020-11-25	$70.78	$71.25	$70.64	$71.13	$67.22	136,912
2020-11-24	$70.77	$71.24	$70.69	$71.19	$67.27	123,775
2020-11-23	$70.49	$70.54	$69.90	$70.12	$66.26	173,012
2020-11-20	$70.09	$70.32	$69.96	$70.27	$66.40	347,729
2020-11-19	$69.58	$70.08	$69.50	$70.04	$66.19	515,750
2020-11-18	$70.06	$70.26	$69.59	$69.59	$65.76	171,558
2020-11-17	$69.79	$70.13	$69.62	$69.96	$66.11	146,584
2020-11-16	$70.03	$70.06	$69.61	$70.06	$66.21	149,911
2020-11-13	$68.65	$69.31	$68.64	$69.26	$65.45	160,050
2020-11-12	$68.64	$68.86	$68.09	$68.25	$64.50	201,512
2020-11-11	$69.20	$69.31	$68.92	$69.22	$65.41	197,801
2020-11-10	$68.55	$69.03	$68.50	$68.68	$64.90	379,526
2020-11-09	$69.24	$69.24	$67.92	$68.04	$64.30	278,222
2020-11-06	$66.22	$66.35	$66.00	$66.10	$62.46	186,538
2020-11-05	$65.79	$66.04	$65.51	$65.90	$62.27	200,797
2020-11-04	$63.99	$64.91	$63.72	$64.43	$60.89	207,659
2020-11-03	$63.25	$63.91	$63.20	$63.65	$60.15	159,609
2020-11-02	$61.86	$62.04	$61.57	$61.99	$58.58	236,193
2020-10-30	$61.19	$61.31	$60.78	$61.15	$57.79	315,955
2020-10-29	$61.28	$61.71	$60.95	$61.50	$58.12	256,486
2020-10-28	$61.70	$61.89	$61.23	$61.26	$57.89	308,295
2020-10-27	$63.59	$63.59	$63.11	$63.14	$59.67	198,592
2020-10-26	$64.02	$64.10	$63.30	$63.65	$60.15	358,075
2020-10-23	$64.73	$64.83	$64.43	$64.78	$61.22	186,970
2020-10-22	$64.25	$64.49	$63.95	$64.34	$60.80	170,938
2020-10-21	$64.53	$64.86	$64.32	$64.33	$60.79	265,793
2020-10-20	$64.66	$64.96	$64.54	$64.54	$60.99	200,990
2020-10-19	$64.90	$64.96	$64.22	$64.32	$60.78	204,814
2020-10-16	$64.46	$64.78	$64.39	$64.56	$61.01	187,084
2020-10-15	$63.73	$64.29	$63.72	$64.25	$60.72	187,164
2020-10-14	$65.40	$65.51	$65.02	$65.07	$61.49	198,312
2020-10-13	$65.33	$65.38	$65.09	$65.16	$61.58	106,232
2020-10-12	$65.69	$65.95	$65.62	$65.89	$62.27	121,788
2020-10-09	$65.35	$65.55	$65.24	$65.53	$61.93	340,477
2020-10-08	$64.91	$65.11	$64.85	$65.09	$61.51	199,560
2020-10-07	$64.58	$64.71	$64.38	$64.63	$61.07	894,847
2020-10-06	$64.87	$64.91	$64.00	$64.16	$60.63	235,469
2020-10-05	$64.31	$64.74	$64.31	$64.71	$61.15	131,189
2020-10-02	$63.16	$63.93	$63.16	$63.78	$60.27	377,990
2020-10-01	$63.88	$63.99	$63.58	$63.95	$60.43	193,350
2020-09-30	$63.64	$64.02	$63.37	$63.48	$59.99	373,745
2020-09-29	$63.89	$64.09	$63.65	$63.80	$60.29	146,848
2020-09-28	$63.77	$63.91	$63.64	$63.91	$60.39	124,245
2020-09-25	$62.20	$62.92	$61.98	$62.91	$59.45	184,150
2020-09-24	$62.62	$63.12	$62.28	$62.68	$59.23	334,966
2020-09-23	$63.68	$63.70	$62.75	$62.78	$59.33	355,638
2020-09-22	$63.42	$63.42	$62.80	$63.40	$59.91	236,901
2020-09-21	$63.54	$63.54	$62.63	$63.40	$59.91	411,716
2020-09-18	$65.40	$65.40	$64.78	$65.01	$61.43	240,672
2020-09-17	$65.06	$65.58	$65.00	$65.51	$61.91	194,774
2020-09-16	$65.66	$65.93	$65.38	$65.49	$61.89	166,533
2020-09-15	$65.70	$65.75	$65.35	$65.49	$61.89	217,995
2020-09-14	$65.31	$65.40	$65.04	$65.04	$61.46	164,176
2020-09-11	$64.87	$65.06	$64.48	$64.73	$61.17	135,084
2020-09-10	$65.15	$65.25	$64.12	$64.12	$60.59	138,558
2020-09-09	$64.71	$65.09	$64.57	$64.82	$61.25	249,761
2020-09-08	$63.61	$64.19	$63.45	$63.62	$60.12	197,178
2020-09-04	$64.59	$64.75	$63.37	$64.47	$60.92	240,124
2020-09-03	$65.62	$65.64	$64.09	$64.32	$60.78	220,179
2020-09-02	$65.42	$65.90	$65.22	$65.87	$62.25	164,852
2020-09-01	$64.95	$65.10	$64.74	$64.96	$61.39	224,094
2020-08-31	$65.22	$65.49	$64.92	$64.95	$61.38	219,918
2020-08-28	$65.31	$65.48	$65.06	$65.48	$61.88	992,999
2020-08-27	$65.66	$65.66	$64.69	$64.97	$61.40	190,150
2020-08-26	$65.29	$65.73	$65.26	$65.65	$62.04	132,789
2020-08-25	$65.52	$65.53	$64.89	$65.23	$61.64	193,506
2020-08-24	$65.29	$65.29	$64.91	$65.16	$61.58	252,777
2020-08-21	$63.92	$64.33	$63.89	$64.31	$60.77	261,384
2020-08-20	$64.25	$64.78	$64.19	$64.66	$61.10	299,306
2020-08-19	$65.41	$65.48	$64.79	$64.82	$61.25	309,272
2020-08-18	$65.34	$65.39	$64.90	$65.07	$61.49	277,989
2020-08-17	$64.97	$65.13	$64.96	$65.09	$61.51	870,107
2020-08-14	$64.56	$64.72	$64.42	$64.55	$61.00	149,201
2020-08-13	$65.22	$65.40	$64.82	$64.95	$61.38	611,404
2020-08-12	$65.18	$65.57	$65.06	$65.34	$61.75	152,981
2020-08-11	$64.68	$64.77	$63.88	$63.96	$60.44	116,970
2020-08-10	$63.49	$63.64	$63.30	$63.57	$60.07	161,259
2020-08-07	$63.14	$63.47	$63.05	$63.46	$59.97	353,056
2020-08-06	$63.38	$63.80	$63.23	$63.68	$60.18	224,571
2020-08-05	$63.95	$64.09	$63.60	$63.67	$60.17	161,731
2020-08-04	$62.83	$63.42	$62.81	$63.40	$59.91	128,829
2020-08-03	$62.48	$63.07	$62.40	$63.07	$59.60	133,536
2020-07-31	$62.81	$62.81	$61.52	$61.94	$58.53	1,140,478
2020-07-30	$62.69	$63.37	$62.25	$63.31	$59.83	1,054,255
2020-07-29	$63.89	$64.31	$63.75	$64.22	$60.69	193,435
2020-07-28	$63.66	$63.95	$63.54	$63.55	$60.05	198,220
2020-07-27	$63.75	$64.07	$63.71	$63.90	$60.39	95,619
2020-07-24	$63.09	$63.31	$62.96	$63.08	$59.61	110,577
2020-07-23	$63.83	$64.03	$63.31	$63.46	$59.96	184,927
2020-07-22	$63.81	$64.06	$63.65	$63.96	$60.44	143,144
2020-07-21	$63.98	$64.20	$63.78	$63.80	$60.29	196,399
2020-07-20	$63.38	$63.66	$63.16	$63.65	$60.15	119,005
2020-07-17	$63.07	$63.32	$62.95	$63.27	$59.79	112,950
2020-07-16	$62.92	$63.19	$62.82	$62.96	$59.50	554,620
2020-07-15	$63.58	$63.73	$63.12	$63.27	$59.79	122,437
2020-07-14	$61.79	$62.66	$61.72	$62.56	$59.12	220,714
2020-07-13	$62.43	$62.79	$61.62	$61.70	$58.31	131,450
2020-07-10	$61.75	$62.14	$61.52	$62.03	$58.62	107,839
2020-07-09	$62.10	$62.10	$61.03	$61.47	$58.09	356,788
2020-07-08	$61.64	$62.15	$61.51	$62.15	$58.73	846,052
2020-07-07	$62.00	$62.22	$61.60	$61.61	$58.22	162,038
2020-07-06	$62.51	$62.61	$62.29	$62.58	$59.14	194,533
2020-07-02	$61.77	$62.06	$61.54	$61.62	$58.23	265,530
2020-07-01	$60.60	$61.10	$60.57	$60.95	$57.60	240,902
2020-06-30	$60.32	$60.95	$60.28	$60.58	$57.25	184,060
2020-06-29	$60.53	$60.81	$60.22	$60.73	$57.39	112,458
2020-06-26	$61.00	$61.00	$60.16	$60.29	$56.97	280,367
2020-06-25	$60.31	$61.15	$60.03	$61.15	$57.79	92,003
2020-06-24	$61.13	$61.23	$60.09	$60.35	$57.03	168,524
2020-06-23	$62.15	$62.30	$61.77	$61.82	$58.42	111,763
2020-06-22	$61.15	$61.57	$61.01	$61.52	$58.14	150,166
2020-06-19	$61.77	$61.77	$60.69	$60.75	$57.41	192,597
2020-06-18	$60.90	$61.28	$60.80	$61.09	$57.73	118,617
2020-06-17	$61.65	$61.78	$61.34	$61.36	$57.98	147,737
2020-06-16	$61.59	$61.74	$60.70	$61.21	$57.84	133,777
2020-06-15	$59.13	$60.58	$58.90	$60.38	$57.06	154,312
2020-06-12	$61.40	$61.42	$59.91	$60.78	$56.89	177,676
2020-06-11	$61.48	$61.68	$59.61	$59.72	$55.89	640,630
2020-06-10	$63.53	$63.70	$62.94	$63.18	$59.13	267,218
2020-06-09	$63.11	$63.54	$63.00	$63.35	$59.29	124,538
2020-06-08	$63.74	$64.22	$63.38	$64.22	$60.11	337,681
2020-06-05	$63.56	$63.81	$63.26	$63.31	$59.25	327,041
2020-06-04	$62.23	$62.69	$62.16	$62.34	$58.35	382,885
2020-06-03	$61.89	$62.72	$61.89	$62.54	$58.53	144,229
2020-06-02	$60.74	$61.17	$60.74	$61.09	$57.17	201,253
2020-06-01	$59.69	$60.55	$59.56	$60.52	$56.64	572,822
2020-05-29	$59.32	$59.32	$58.57	$59.16	$55.37	173,314
2020-05-28	$59.60	$60.04	$59.37	$59.46	$55.65	214,013
2020-05-27	$58.93	$58.93	$58.28	$58.80	$55.03	137,798
2020-05-26	$58.12	$58.41	$58.03	$58.19	$54.46	170,735
2020-05-22	$56.36	$56.53	$56.10	$56.52	$52.90	103,133
2020-05-21	$57.04	$57.28	$56.47	$56.65	$53.02	128,155
2020-05-20	$57.20	$57.58	$57.12	$57.35	$53.67	173,215
2020-05-19	$56.55	$56.79	$56.12	$56.12	$52.52	119,485
2020-05-18	$56.01	$57.05	$56.01	$56.87	$53.23	161,070
2020-05-15	$54.54	$54.90	$54.38	$54.79	$51.28	228,467
2020-05-14	$53.98	$54.81	$53.61	$54.72	$51.21	305,195
2020-05-13	$55.94	$55.94	$54.89	$55.06	$51.53	284,520
2020-05-12	$56.48	$56.53	$55.61	$55.61	$52.05	225,466
2020-05-11	$56.00	$56.48	$55.99	$56.29	$52.68	167,275
2020-05-08	$56.18	$56.41	$56.05	$56.31	$52.70	263,408
2020-05-07	$55.41	$55.68	$55.17	$55.43	$51.88	328,549
2020-05-06	$55.48	$55.53	$54.57	$54.57	$51.07	306,229
2020-05-05	$55.28	$55.48	$54.93	$54.95	$51.43	253,372
2020-05-04	$54.61	$54.93	$54.34	$54.86	$51.34	264,233
2020-05-01	$55.47	$55.59	$54.81	$55.02	$51.49	379,737
2020-04-30	$56.68	$56.77	$55.92	$56.15	$52.55	209,120
2020-04-29	$57.11	$57.54	$56.97	$57.25	$53.58	229,356
2020-04-28	$56.57	$56.70	$55.82	$55.82	$52.24	260,072
2020-04-27	$55.08	$55.64	$55.04	$55.48	$51.93	240,557
2020-04-24	$54.47	$54.79	$54.14	$54.68	$51.18	186,981
2020-04-23	$54.39	$55.16	$53.98	$54.05	$50.59	208,253
2020-04-22	$54.38	$54.48	$54.09	$54.35	$50.87	302,225
2020-04-21	$53.78	$54.08	$53.27	$53.50	$50.07	245,847
2020-04-20	$54.58	$55.35	$54.51	$54.55	$51.05	397,843
2020-04-17	$55.24	$55.40	$54.71	$55.19	$51.65	1,404,669
2020-04-16	$54.04	$54.07	$53.36	$53.92	$50.47	775,997
2020-04-15	$54.17	$54.31	$53.75	$53.99	$50.53	818,613
2020-04-14	$55.49	$56.03	$55.39	$55.67	$52.10	972,291
2020-04-13	$55.17	$55.35	$54.23	$54.70	$51.20	477,123
2020-04-09	$55.00	$55.37	$54.54	$55.19	$51.65	709,506
2020-04-08	$53.73	$54.19	$53.36	$53.91	$50.46	1,092,111
2020-04-07	$54.99	$55.11	$53.41	$53.41	$49.99	289,810
2020-04-06	$52.37	$53.44	$52.24	$53.16	$49.75	201,117
2020-04-03	$50.96	$51.00	$50.19	$50.54	$47.30	308,597
2020-04-02	$50.83	$51.84	$50.68	$51.63	$48.32	268,879
2020-04-01	$51.40	$51.98	$50.76	$50.83	$47.57	295,298
2020-03-31	$53.09	$53.61	$52.53	$53.16	$49.75	532,564
2020-03-30	$52.88	$53.83	$52.52	$53.76	$50.32	296,729
2020-03-27	$52.23	$53.52	$51.83	$52.74	$49.36	364,370
2020-03-26	$52.27	$54.16	$52.17	$54.05	$50.58	372,795
2020-03-25	$50.71	$52.99	$50.09	$51.84	$48.52	339,146
2020-03-24	$49.44	$50.50	$49.10	$50.22	$47.00	379,413
2020-03-23	$47.07	$47.33	$45.96	$46.16	$43.20	1,222,309
2020-03-20	$48.91	$49.04	$46.65	$46.88	$43.88	763,860
2020-03-19	$46.41	$48.88	$46.04	$47.38	$44.34	826,501
2020-03-18	$46.34	$47.48	$45.21	$46.41	$43.44	466,194
2020-03-17	$47.65	$49.38	$46.79	$49.04	$45.90	1,010,892
2020-03-16	$45.02	$48.74	$45.02	$47.08	$44.06	872,271
2020-03-13	$52.92	$52.92	$49.57	$52.41	$49.05	846,003
2020-03-12	$51.55	$51.76	$48.86	$49.57	$46.39	676,356
2020-03-11	$57.09	$57.24	$55.25	$55.72	$52.15	442,929
2020-03-10	$58.76	$58.87	$56.70	$58.75	$54.99	323,458
2020-03-09	$57.61	$58.36	$55.00	$56.47	$52.85	389,161
2020-03-06	$61.14	$61.59	$60.67	$61.27	$57.34	215,135
2020-03-05	$62.33	$62.85	$61.92	$62.25	$58.26	409,561
2020-03-04	$63.17	$63.97	$62.68	$63.91	$59.81	177,939
2020-03-03	$63.19	$63.72	$61.68	$62.18	$58.20	374,074
2020-03-02	$61.89	$62.75	$61.28	$62.68	$58.66	293,698
2020-02-28	$60.86	$62.08	$60.34	$62.08	$58.10	248,568
2020-02-27	$63.03	$63.70	$62.08	$62.08	$58.10	244,347
2020-02-26	$64.60	$64.96	$64.07	$64.15	$60.04	142,799
2020-02-25	$65.30	$65.40	$63.91	$64.04	$59.94	215,930
2020-02-24	$65.10	$65.49	$65.00	$65.09	$60.92	254,852
2020-02-21	$67.80	$67.86	$67.55	$67.67	$63.33	98,334
2020-02-20	$68.21	$68.34	$67.66	$68.02	$63.66	288,078
2020-02-19	$68.47	$68.54	$68.37	$68.40	$64.02	214,854
2020-02-18	$68.15	$68.32	$68.07	$68.16	$63.79	126,180
2020-02-14	$68.65	$68.65	$68.39	$68.56	$64.17	160,603
2020-02-13	$68.50	$68.83	$68.32	$68.61	$64.21	155,868
2020-02-12	$69.14	$69.19	$69.03	$69.17	$64.74	115,245
2020-02-11	$68.86	$69.04	$68.76	$68.84	$64.43	119,669
2020-02-10	$68.25	$68.53	$68.25	$68.53	$64.14	551,922
2020-02-07	$68.59	$68.61	$68.32	$68.32	$63.94	124,469
2020-02-06	$69.00	$69.06	$68.87	$69.04	$64.62	118,635
2020-02-05	$68.79	$68.87	$68.57	$68.83	$64.42	197,173
2020-02-04	$68.02	$68.24	$68.01	$68.14	$63.77	141,245
2020-02-03	$67.02	$67.36	$66.97	$66.97	$62.68	120,130
2020-01-31	$67.37	$67.37	$66.68	$66.87	$62.59	221,301
2020-01-30	$67.49	$68.05	$67.38	$67.99	$63.63	143,395
2020-01-29	$68.08	$68.23	$67.94	$68.00	$63.64	106,517
2020-01-28	$67.68	$68.03	$67.61	$68.01	$63.65	155,023
2020-01-27	$67.62	$67.77	$67.40	$67.40	$63.08	251,293
2020-01-24	$69.38	$69.38	$68.73	$68.90	$64.49	140,201
2020-01-23	$69.03	$69.15	$68.64	$69.11	$64.68	138,005
2020-01-22	$69.40	$69.43	$69.18	$69.25	$64.81	96,968
2020-01-21	$69.31	$69.36	$69.09	$69.14	$64.71	132,633
2020-01-17	$69.58	$69.71	$69.45	$69.62	$65.16	302,286
2020-01-16	$69.22	$69.43	$69.16	$69.40	$64.95	109,789
2020-01-15	$69.05	$69.20	$69.01	$69.10	$64.67	746,285
2020-01-14	$68.90	$69.20	$68.90	$69.18	$64.75	77,630
2020-01-13	$68.70	$69.03	$68.65	$68.99	$64.57	97,527
2020-01-10	$68.89	$68.95	$68.56	$68.59	$64.20	166,935
2020-01-09	$68.83	$68.94	$68.74	$68.94	$64.52	213,971
2020-01-08	$68.54	$68.95	$68.54	$68.72	$64.32	112,340
2020-01-07	$68.74	$68.78	$68.55	$68.56	$64.17	104,361
2020-01-06	$68.44	$68.86	$68.44	$68.83	$64.42	62,404
2020-01-03	$68.50	$68.93	$68.50	$68.52	$64.13	218,987
2020-01-02	$69.26	$69.40	$69.08	$69.34	$64.89	116,630
2019-12-31	$68.48	$68.76	$68.27	$68.74	$64.34	138,390
2019-12-30	$68.97	$69.01	$68.40	$68.40	$64.02	164,401
2019-12-27	$68.99	$69.07	$68.81	$68.88	$64.47	67,249
2019-12-26	$68.57	$68.75	$68.57	$68.75	$64.34	148,738
2019-12-24	$68.52	$68.52	$68.39	$68.46	$64.07	50,005
2019-12-23	$68.46	$68.58	$68.40	$68.56	$64.17	194,906
2019-12-20	$68.65	$68.65	$68.40	$68.44	$64.05	137,827
2019-12-19	$68.21	$68.43	$68.16	$68.36	$63.98	157,786
2019-12-18	$68.35	$68.41	$68.19	$68.28	$63.90	87,464
2019-12-17	$68.50	$68.62	$68.40	$68.40	$64.02	231,381
2019-12-16	$68.77	$68.92	$68.74	$68.80	$64.39	171,293
2019-12-13	$68.63	$68.98	$68.51	$68.69	$63.73	138,962
2019-12-12	$67.72	$68.27	$67.72	$68.14	$63.22	65,015
2019-12-11	$67.47	$67.88	$67.47	$67.83	$62.94	189,389
2019-12-10	$67.38	$67.59	$67.24	$67.49	$62.62	70,223
2019-12-09	$67.63	$67.73	$67.38	$67.38	$62.52	95,640
2019-12-06	$67.68	$67.78	$67.59	$67.77	$62.88	105,826
2019-12-05	$67.25	$67.25	$67.02	$67.13	$62.28	112,099
2019-12-04	$66.97	$67.20	$66.95	$67.15	$62.31	168,051
2019-12-03	$66.15	$66.65	$66.07	$66.60	$61.79	138,899
2019-12-02	$67.08	$67.13	$66.56	$66.74	$61.93	102,210
2019-11-29	$67.22	$67.35	$67.14	$67.17	$62.32	82,146
2019-11-27	$67.54	$67.67	$67.48	$67.60	$62.72	223,555
2019-11-26	$67.38	$67.51	$67.36	$67.49	$62.62	88,309
2019-11-25	$67.24	$67.48	$67.24	$67.43	$62.57	80,642
2019-11-22	$67.05	$67.05	$66.80	$66.90	$62.07	185,587
2019-11-21	$66.87	$66.91	$66.64	$66.81	$61.99	84,059
2019-11-20	$67.00	$67.15	$66.70	$66.85	$62.03	258,300
2019-11-19	$67.67	$67.67	$67.27	$67.37	$62.51	93,648
2019-11-18	$67.30	$67.55	$67.23	$67.40	$62.54	142,175
2019-11-15	$67.12	$67.37	$67.12	$67.33	$62.47	100,606
2019-11-14	$66.78	$67.00	$66.77	$66.96	$62.13	95,251
2019-11-13	$66.95	$67.19	$66.95	$67.18	$62.33	99,545
2019-11-12	$67.35	$67.50	$67.22	$67.35	$62.49	188,712
2019-11-11	$67.14	$67.42	$67.14	$67.31	$62.45	55,396
2019-11-08	$67.27	$67.47	$67.23	$67.47	$62.60	298,489
2019-11-07	$67.66	$67.74	$67.51	$67.53	$62.66	56,980
2019-11-06	$67.37	$67.43	$67.20	$67.28	$62.43	114,518
2019-11-05	$67.36	$67.43	$67.18	$67.43	$62.57	102,924
2019-11-04	$67.53	$67.53	$67.30	$67.43	$62.57	274,413
2019-11-01	$66.97	$67.11	$66.92	$67.11	$62.27	202,339
2019-10-31	$66.52	$66.52	$66.25	$66.47	$61.67	134,923
2019-10-30	$66.37	$66.72	$66.10	$66.72	$61.91	76,898
2019-10-29	$66.19	$66.45	$66.19	$66.34	$61.55	178,846
2019-10-28	$66.26	$66.44	$66.25	$66.37	$61.58	65,626
2019-10-25	$65.88	$66.17	$65.88	$66.13	$61.36	109,555
2019-10-24	$66.18	$66.18	$65.93	$66.08	$61.31	176,555
2019-10-23	$65.73	$65.98	$65.70	$65.98	$61.22	347,390
2019-10-22	$65.76	$65.98	$65.58	$65.62	$60.89	76,046
2019-10-21	$65.85	$65.85	$65.66	$65.76	$61.02	111,650
2019-10-18	$65.30	$65.46	$65.10	$65.27	$60.56	232,942
2019-10-17	$65.52	$65.57	$65.17	$65.32	$60.61	193,592
2019-10-16	$65.06	$65.33	$64.94	$65.16	$60.46	1,544,749
2019-10-15	$64.60	$65.30	$64.60	$65.16	$60.46	90,650
2019-10-14	$64.31	$64.46	$64.29	$64.36	$59.72	107,763
2019-10-11	$64.45	$64.85	$64.45	$64.59	$59.93	201,379
2019-10-10	$63.03	$63.51	$62.98	$63.50	$58.92	107,740
2019-10-09	$63.00	$63.13	$62.84	$63.07	$58.52	110,716
2019-10-08	$62.86	$62.88	$62.53	$62.56	$58.04	119,053
2019-10-07	$63.21	$63.52	$63.21	$63.24	$58.68	63,378
2019-10-04	$62.79	$63.28	$62.77	$63.27	$58.71	76,786
2019-10-03	$62.33	$62.71	$62.13	$62.71	$58.19	59,158
2019-10-02	$62.79	$62.79	$62.16	$62.30	$57.81	74,867
2019-10-01	$64.05	$64.05	$63.45	$63.58	$58.99	124,787
2019-09-30	$64.00	$64.22	$63.98	$64.12	$59.49	256,228
2019-09-27	$64.25	$64.31	$63.88	$63.99	$59.37	104,252
2019-09-26	$64.29	$64.33	$64.11	$64.29	$59.65	341,755
2019-09-25	$63.80	$64.04	$63.63	$63.95	$59.34	63,384
2019-09-24	$64.51	$64.58	$64.14	$64.24	$59.61	124,134
2019-09-23	$64.16	$64.41	$64.07	$64.41	$59.76	164,490
2019-09-20	$64.76	$64.82	$64.50	$64.50	$59.85	65,505
2019-09-19	$64.75	$64.90	$64.68	$64.72	$60.05	183,303
2019-09-18	$64.42	$64.53	$64.15	$64.49	$59.84	68,189
2019-09-17	$64.19	$64.61	$64.19	$64.61	$59.95	158,068
2019-09-16	$64.44	$64.46	$64.21	$64.21	$59.58	136,321
2019-09-13	$64.79	$64.97	$64.73	$64.78	$60.10	46,203
2019-09-12	$64.01	$64.52	$64.01	$64.41	$59.76	195,425
2019-09-11	$63.84	$64.12	$63.82	$64.12	$59.49	97,137
2019-09-10	$63.47	$63.74	$63.38	$63.71	$59.11	190,243
2019-09-09	$63.63	$63.63	$63.47	$63.55	$58.97	122,957
2019-09-06	$63.44	$63.58	$63.41	$63.45	$58.87	47,225
2019-09-05	$63.37	$63.48	$63.15	$63.23	$58.67	164,910
2019-09-04	$62.71	$62.89	$62.64	$62.86	$58.33	104,533
2019-09-03	$61.79	$62.03	$61.74	$61.95	$57.48	159,094
2019-08-30	$62.27	$62.31	$61.86	$62.15	$57.67	136,343
2019-08-29	$61.95	$62.04	$61.83	$61.89	$57.43	118,616
2019-08-28	$61.21	$61.52	$61.07	$61.41	$56.98	93,415
2019-08-27	$61.60	$61.72	$61.38	$61.43	$57.00	70,602
2019-08-26	$61.37	$61.64	$61.21	$61.48	$57.04	84,543
2019-08-23	$61.44	$61.86	$60.87	$60.92	$56.53	120,108
2019-08-22	$61.76	$61.83	$61.37	$61.64	$57.19	62,632
2019-08-21	$61.94	$61.95	$61.74	$61.77	$57.31	64,926
2019-08-20	$61.48	$61.48	$61.20	$61.22	$56.80	93,481
2019-08-19	$61.61	$61.61	$61.44	$61.47	$57.04	320,030
2019-08-16	$60.67	$61.09	$60.67	$61.08	$56.67	138,809
2019-08-15	$60.40	$60.48	$60.05	$60.35	$56.00	255,144
2019-08-14	$60.67	$60.73	$60.16	$60.17	$55.83	346,206
2019-08-13	$61.12	$61.88	$61.10	$61.76	$57.30	72,341
2019-08-12	$61.50	$61.64	$61.14	$61.26	$56.84	84,256
2019-08-09	$62.01	$62.02	$61.63	$61.85	$57.39	49,058
2019-08-08	$61.77	$62.34	$61.77	$62.18	$57.69	125,727
2019-08-07	$61.09	$61.69	$60.88	$61.68	$57.23	152,058
2019-08-06	$61.29	$61.44	$60.86	$61.30	$56.88	120,973
2019-08-05	$61.54	$61.54	$60.68	$60.89	$56.50	103,851
2019-08-02	$62.69	$62.69	$62.18	$62.34	$57.84	74,645
2019-08-01	$63.19	$63.76	$62.75	$62.95	$58.41	184,235
2019-07-31	$63.56	$63.68	$62.67	$63.13	$58.58	56,102
2019-07-30	$63.58	$63.58	$63.38	$63.47	$58.89	150,964
2019-07-29	$64.29	$64.29	$64.09	$64.23	$59.60	50,920
2019-07-26	$64.11	$64.21	$64.06	$64.08	$59.46	58,333
2019-07-25	$64.42	$64.42	$63.90	$64.02	$59.40	57,823
2019-07-24	$64.41	$64.60	$64.41	$64.56	$59.90	69,321
2019-07-23	$64.51	$64.57	$64.35	$64.51	$59.86	75,260
2019-07-22	$64.13	$64.18	$63.99	$64.12	$59.49	55,038
2019-07-19	$64.15	$64.23	$63.98	$64.03	$59.41	115,580
2019-07-18	$63.78	$64.18	$63.68	$64.17	$59.54	50,311
2019-07-17	$64.29	$64.29	$64.07	$64.07	$59.44	39,726
2019-07-16	$64.25	$64.33	$64.06	$64.08	$59.46	108,258
2019-07-15	$64.47	$64.47	$64.35	$64.41	$59.76	75,504
2019-07-12	$64.29	$64.36	$64.18	$64.34	$59.70	45,893
2019-07-11	$64.40	$64.41	$64.10	$64.26	$59.62	31,742
2019-07-10	$64.31	$64.44	$64.13	$64.28	$59.64	74,379
2019-07-09	$63.84	$64.11	$63.82	$64.11	$59.49	52,446
2019-07-08	$64.39	$64.48	$64.27	$64.43	$59.78	56,376
2019-07-05	$64.68	$64.76	$64.36	$64.71	$60.04	40,084
2019-07-03	$65.21	$65.34	$65.15	$65.28	$60.57	41,723
2019-07-02	$64.76	$64.89	$64.71	$64.77	$60.10	89,483
2019-07-01	$64.92	$64.95	$64.50	$64.71	$60.04	67,761
2019-06-28	$64.24	$64.35	$64.17	$64.31	$59.67	48,576
2019-06-27	$63.97	$64.03	$63.93	$64.00	$59.38	75,388
2019-06-26	$63.93	$63.98	$63.75	$63.75	$59.15	71,282
2019-06-25	$64.12	$64.14	$63.70	$63.75	$59.15	77,134
2019-06-24	$64.16	$64.20	$64.08	$64.15	$59.52	89,114
2019-06-21	$63.92	$64.18	$63.87	$63.94	$59.33	46,181
2019-06-20	$64.37	$64.41	$64.05	$64.23	$59.60	93,896
2019-06-19	$63.37	$63.76	$63.36	$63.70	$59.10	81,821
2019-06-18	$62.99	$63.30	$62.99	$63.29	$58.72	73,848
2019-06-17	$62.40	$62.57	$62.37	$62.44	$57.94	75,246
2019-06-14	$63.64	$63.66	$63.43	$63.55	$57.88	300,230
2019-06-13	$64.21	$64.21	$63.95	$64.02	$58.31	62,643
2019-06-12	$64.24	$64.32	$63.96	$63.96	$58.25	46,620
2019-06-11	$64.77	$64.77	$64.39	$64.49	$58.74	120,812
2019-06-10	$64.17	$64.33	$64.11	$64.22	$58.49	57,061
2019-06-07	$63.73	$64.12	$63.73	$63.98	$58.27	58,093
2019-06-06	$63.07	$63.32	$63.03	$63.11	$57.48	148,199
2019-06-05	$63.19	$63.19	$62.85	$62.93	$57.31	65,955
2019-06-04	$62.61	$62.95	$62.46	$62.86	$57.25	48,736
2019-06-03	$62.04	$62.29	$61.91	$62.28	$56.72	198,747
2019-05-31	$61.56	$61.90	$61.51	$61.87	$56.35	146,854
2019-05-30	$62.25	$62.37	$62.13	$62.37	$56.80	63,346
2019-05-29	$62.09	$62.16	$61.85	$62.08	$56.54	46,693
2019-05-28	$63.05	$63.16	$62.53	$62.59	$57.00	42,269
2019-05-24	$63.07	$63.14	$62.89	$63.13	$57.50	61,118
2019-05-23	$62.36	$62.59	$62.20	$62.33	$56.77	221,787
2019-05-22	$63.02	$63.23	$63.02	$63.08	$57.45	56,742
2019-05-21	$63.21	$63.36	$63.08	$63.29	$57.64	67,490
2019-05-20	$62.90	$63.06	$62.77	$62.86	$57.25	183,243
2019-05-17	$63.17	$63.49	$63.12	$63.22	$57.58	115,393
2019-05-16	$63.23	$63.83	$63.23	$63.45	$57.79	189,551
2019-05-15	$62.47	$63.22	$62.42	$63.16	$57.52	105,350
2019-05-14	$62.72	$63.11	$62.72	$62.89	$57.28	93,128
2019-05-13	$62.62	$62.72	$62.16	$62.19	$56.64	95,715
2019-05-10	$63.28	$63.70	$62.97	$63.61	$57.93	61,517
2019-05-09	$62.88	$63.32	$62.66	$63.24	$57.60	124,292
2019-05-08	$63.48	$63.76	$63.42	$63.55	$57.88	93,234
2019-05-07	$64.07	$64.07	$63.33	$63.59	$57.92	80,941
2019-05-06	$63.95	$64.68	$63.95	$64.64	$58.87	81,303
2019-05-03	$64.93	$65.30	$64.89	$65.25	$59.43	399,437
2019-05-02	$64.80	$64.95	$64.47	$64.55	$58.79	112,871
2019-05-01	$65.26	$65.41	$64.81	$64.83	$59.04	147,965
2019-04-30	$65.08	$65.24	$64.93	$65.16	$59.35	60,123
2019-04-29	$64.85	$65.10	$64.83	$65.07	$59.26	74,568
2019-04-26	$64.73	$64.86	$64.67	$64.80	$59.02	51,276
2019-04-25	$64.50	$64.58	$64.35	$64.53	$58.77	61,558
2019-04-24	$64.72	$64.82	$64.54	$64.63	$58.86	46,088
2019-04-23	$64.83	$65.12	$64.83	$65.07	$59.26	51,973
2019-04-22	$64.93	$65.10	$64.84	$65.01	$59.21	70,617
2019-04-18	$65.11	$65.13	$64.88	$65.06	$59.25	100,733
2019-04-17	$65.13	$65.17	$64.93	$65.11	$59.30	50,303
2019-04-16	$64.99	$65.03	$64.85	$64.90	$59.11	80,703
2019-04-15	$64.81	$64.83	$64.69	$64.74	$58.96	54,434
2019-04-12	$64.71	$64.75	$64.62	$64.75	$58.97	55,060
2019-04-11	$64.39	$64.46	$64.20	$64.35	$58.61	44,099
2019-04-10	$64.27	$64.48	$64.23	$64.40	$58.65	44,965
2019-04-09	$64.37	$64.37	$64.11	$64.19	$58.46	68,920
2019-04-08	$64.51	$64.59	$64.37	$64.59	$58.83	114,821
2019-04-05	$64.34	$64.51	$64.34	$64.51	$58.75	47,785
2019-04-04	$64.30	$64.41	$64.26	$64.39	$58.64	77,342
2019-04-03	$64.46	$64.64	$64.41	$64.51	$58.75	40,887
2019-04-02	$63.88	$64.04	$63.74	$64.04	$58.33	87,021
2019-04-01	$63.73	$63.99	$63.69	$63.96	$58.25	40,818
2019-03-29	$63.17	$63.22	$62.92	$63.18	$57.54	44,543
2019-03-28	$62.92	$62.95	$62.65	$62.82	$57.21	57,766
2019-03-27	$63.09	$63.24	$62.66	$63.02	$57.40	66,247
2019-03-26	$63.13	$63.22	$62.96	$63.08	$57.45	52,899
2019-03-25	$62.62	$62.76	$62.50	$62.70	$57.11	42,870
2019-03-22	$63.11	$63.24	$62.65	$62.67	$57.08	82,609
2019-03-21	$63.52	$63.95	$63.52	$63.95	$58.24	41,377
2019-03-20	$63.70	$64.25	$63.53	$63.97	$58.26	85,279
2019-03-19	$64.17	$64.20	$63.87	$63.96	$58.25	75,729
2019-03-18	$63.69	$63.83	$63.57	$63.76	$58.07	95,646
2019-03-15	$63.35	$63.57	$63.33	$63.50	$57.83	41,155
2019-03-14	$62.85	$63.05	$62.82	$62.88	$57.27	92,890
2019-03-13	$62.61	$62.98	$62.61	$62.92	$57.31	99,567
2019-03-12	$62.31	$62.48	$62.31	$62.39	$56.82	74,125
2019-03-11	$61.89	$62.39	$61.89	$62.39	$56.82	45,544
2019-03-08	$61.49	$61.81	$61.45	$61.77	$56.26	34,947
2019-03-07	$62.38	$62.41	$61.78	$61.78	$56.27	46,278
2019-03-06	$62.90	$62.90	$62.62	$62.67	$57.08	60,209
2019-03-05	$62.71	$62.94	$62.67	$62.85	$57.24	57,685
2019-03-04	$62.99	$62.99	$62.47	$62.76	$57.16	75,978
2019-03-01	$62.94	$63.07	$62.75	$62.89	$57.28	55,814
2019-02-28	$62.60	$62.79	$62.55	$62.61	$57.02	59,618
2019-02-27	$62.83	$62.91	$62.61	$62.72	$57.12	49,242
2019-02-26	$62.75	$63.12	$62.75	$63.00	$57.38	115,752
2019-02-25	$62.88	$62.90	$62.65	$62.65	$57.06	48,643
2019-02-22	$62.48	$62.62	$62.38	$62.47	$56.90	53,883
2019-02-21	$62.30	$62.37	$62.14	$62.26	$56.70	28,154
2019-02-20	$62.25	$62.61	$62.25	$62.42	$56.85	66,977
2019-02-19	$61.79	$62.30	$61.79	$62.18	$56.63	37,721
2019-02-15	$61.60	$61.94	$61.60	$61.94	$56.41	36,890
2019-02-14	$61.17	$61.29	$60.90	$61.10	$55.65	53,188
2019-02-13	$61.19	$61.34	$61.07	$61.07	$55.62	47,596
2019-02-12	$60.89	$61.07	$60.86	$61.06	$55.61	103,808
2019-02-11	$60.45	$60.46	$60.22	$60.30	$54.92	54,192
2019-02-08	$60.22	$60.45	$60.07	$60.45	$55.06	73,259
2019-02-07	$60.98	$61.00	$60.50	$60.67	$55.26	86,374
2019-02-06	$61.64	$61.64	$61.33	$61.40	$55.92	41,507
2019-02-05	$61.54	$61.81	$61.54	$61.81	$56.29	108,594
2019-02-04	$60.94	$61.21	$60.84	$61.20	$55.73	88,421
2019-02-01	$61.09	$61.21	$60.92	$61.07	$55.62	113,897
2019-01-31	$60.99	$61.23	$60.90	$61.13	$55.68	72,560
2019-01-30	$60.71	$61.40	$60.62	$61.21	$55.75	72,430
2019-01-29	$60.67	$60.82	$60.56	$60.59	$55.18	67,327
2019-01-28	$60.21	$60.43	$60.15	$60.35	$54.96	90,164
2019-01-25	$60.48	$60.78	$60.48	$60.60	$55.19	641,722
2019-01-24	$59.95	$60.13	$59.78	$60.04	$54.68	90,039
2019-01-23	$60.03	$60.13	$59.67	$59.91	$54.56	70,791
2019-01-22	$59.90	$59.94	$59.53	$59.60	$54.28	64,151
2019-01-18	$60.38	$60.51	$60.19	$60.48	$55.08	44,090
2019-01-17	$59.25	$59.87	$59.25	$59.72	$54.39	192,154
2019-01-16	$59.50	$59.71	$59.50	$59.60	$54.28	44,852
2019-01-15	$59.21	$59.53	$59.21	$59.33	$54.04	67,577
2019-01-14	$59.03	$59.35	$59.00	$59.23	$53.94	79,125
2019-01-11	$59.41	$59.60	$59.24	$59.43	$54.13	50,959
2019-01-10	$59.41	$59.85	$59.41	$59.84	$54.50	34,930
2019-01-09	$59.45	$59.70	$59.35	$59.59	$54.27	38,806
2019-01-08	$59.08	$59.15	$58.78	$59.00	$53.74	50,693
2019-01-07	$58.33	$58.76	$58.25	$58.56	$53.33	46,593
2019-01-04	$57.50	$58.49	$57.49	$58.33	$53.12	38,290
2019-01-03	$56.83	$56.91	$56.50	$56.62	$51.57	58,789
2019-01-02	$56.36	$57.04	$56.34	$56.84	$51.77	63,991
2018-12-31	$57.58	$57.58	$56.88	$57.38	$52.26	273,750
2018-12-28	$57.35	$57.35	$56.85	$57.16	$52.06	324,305
2018-12-27	$55.91	$56.84	$55.59	$56.84	$51.77	200,585
2018-12-26	$55.72	$56.81	$55.37	$56.62	$51.57	601,445
2018-12-24	$56.08	$56.33	$55.20	$55.20	$50.27	235,591
2018-12-21	$56.76	$56.93	$55.82	$55.95	$50.96	186,656
2018-12-20	$57.36	$57.47	$56.83	$56.87	$51.80	312,022
2018-12-19	$58.08	$58.41	$56.96	$57.27	$52.16	248,888
2018-12-18	$57.97	$58.20	$57.62	$57.78	$52.62	123,827
2018-12-17	$58.77	$58.78	$58.10	$58.24	$52.56	155,158
2018-12-14	$58.81	$59.06	$58.77	$58.79	$53.06	61,591
2018-12-13	$59.71	$59.82	$59.45	$59.58	$53.77	46,941
2018-12-12	$59.68	$60.03	$59.56	$59.56	$53.76	156,258
2018-12-11	$59.18	$59.19	$58.47	$58.88	$53.14	183,376
2018-12-10	$58.92	$58.94	$58.15	$58.67	$52.95	87,898
2018-12-07	$59.92	$60.09	$59.02	$59.15	$53.39	86,928
2018-12-06	$59.44	$59.83	$58.68	$59.83	$54.00	190,518
2018-12-04	$61.64	$61.64	$60.28	$60.33	$54.45	46,185
2018-12-03	$62.11	$62.11	$61.74	$61.98	$55.94	105,235
2018-11-30	$61.11	$61.22	$60.96	$61.19	$55.23	58,745
2018-11-29	$61.35	$61.54	$61.21	$61.36	$55.38	77,552
2018-11-28	$60.92	$61.73	$60.74	$61.68	$55.67	73,392
2018-11-27	$60.68	$60.90	$60.57	$60.90	$54.97	50,039
2018-11-26	$60.91	$61.10	$60.88	$61.04	$55.09	74,141
2018-11-23	$60.07	$60.33	$60.07	$60.09	$54.23	8,562
2018-11-21	$60.35	$60.75	$60.35	$60.46	$54.57	47,891
2018-11-20	$59.95	$60.14	$59.56	$59.68	$53.86	34,643
2018-11-19	$61.28	$61.28	$60.65	$60.85	$54.92	60,212
2018-11-16	$60.83	$61.30	$60.80	$61.22	$55.25	50,053
2018-11-15	$60.55	$61.22	$60.37	$61.16	$55.20	122,879
2018-11-14	$61.29	$61.45	$60.76	$61.04	$55.09	85,941
2018-11-13	$60.84	$61.38	$60.75	$60.98	$55.04	32,384
2018-11-12	$61.28	$61.28	$60.61	$60.66	$54.75	60,018
2018-11-09	$61.54	$61.69	$61.36	$61.63	$55.62	63,850
2018-11-08	$62.38	$62.51	$61.91	$62.05	$56.00	58,551
2018-11-07	$62.34	$62.55	$62.16	$62.55	$56.45	30,458
2018-11-06	$61.51	$61.85	$61.51	$61.84	$55.81	79,894
2018-11-05	$61.52	$61.72	$61.40	$61.57	$55.57	44,922
2018-11-02	$61.94	$62.10	$61.26	$61.55	$55.55	269,759
2018-11-01	$61.22	$61.49	$61.05	$61.41	$55.43	27,453
2018-10-31	$60.78	$61.05	$60.73	$60.78	$54.86	38,483
2018-10-30	$59.73	$60.29	$59.71	$60.29	$54.41	83,773
2018-10-29	$60.35	$60.47	$59.13	$59.58	$53.77	36,333
2018-10-26	$59.31	$60.05	$58.86	$59.68	$53.86	39,936
2018-10-25	$59.90	$60.44	$59.74	$60.16	$54.30	28,174
2018-10-24	$60.72	$60.72	$59.43	$59.43	$53.63	49,078
2018-10-23	$60.64	$61.24	$60.34	$61.13	$55.17	32,242
2018-10-22	$62.02	$62.06	$61.59	$61.74	$55.72	19,564
2018-10-19	$61.94	$62.31	$61.94	$62.03	$55.99	78,129
2018-10-18	$62.37	$62.39	$61.43	$61.66	$55.65	175,726
2018-10-17	$62.77	$62.96	$62.40	$62.62	$56.52	35,333
2018-10-16	$62.79	$63.15	$62.71	$63.08	$56.93	60,605
2018-10-15	$61.87	$62.27	$61.86	$62.06	$56.01	76,986
2018-10-12	$62.34	$62.34	$61.56	$62.15	$56.09	63,542
2018-10-11	$62.58	$62.74	$61.64	$61.93	$55.89	91,346
2018-10-10	$63.84	$63.84	$62.66	$62.66	$56.55	148,732
2018-10-09	$63.69	$64.24	$63.69	$64.17	$57.91	25,963
2018-10-08	$63.96	$64.32	$63.76	$64.32	$58.05	36,102
2018-10-05	$64.86	$64.88	$64.42	$64.69	$58.39	20,241
2018-10-04	$65.37	$65.37	$64.75	$65.03	$58.69	54,540
2018-10-03	$65.97	$66.04	$65.75	$65.82	$59.41	27,738
2018-10-02	$65.75	$65.98	$65.73	$65.84	$59.42	25,900
2018-10-01	$66.49	$66.53	$66.29	$66.33	$59.87	20,442
2018-09-28	$66.19	$66.50	$66.19	$66.22	$59.77	36,097
2018-09-27	$66.96	$67.12	$66.78	$66.78	$60.27	51,721
2018-09-26	$66.94	$67.33	$66.93	$66.99	$60.46	23,391
2018-09-25	$67.06	$67.13	$66.90	$66.96	$60.43	40,343
2018-09-24	$66.81	$66.81	$66.56	$66.57	$60.08	33,919
2018-09-21	$66.78	$66.90	$66.72	$66.84	$60.33	12,921
2018-09-20	$66.66	$66.85	$66.53	$66.81	$60.30	24,311
2018-09-19	$65.87	$66.09	$65.87	$66.04	$59.60	25,932
2018-09-18	$65.59	$65.85	$65.59	$65.76	$59.35	14,559
2018-09-17	$65.37	$65.45	$65.13	$65.14	$58.79	9,803
2018-09-14	$65.15	$65.22	$64.91	$65.00	$58.67	19,302
2018-09-13	$65.13	$65.16	$64.83	$65.03	$58.69	27,983
2018-09-12	$64.37	$64.62	$64.28	$64.51	$58.22	13,426
2018-09-11	$63.86	$64.23	$63.79	$64.18	$57.93	23,952
2018-09-10	$64.23	$64.33	$64.07	$64.12	$57.87	38,516
2018-09-07	$63.64	$63.86	$63.54	$63.67	$57.47	33,869
2018-09-06	$64.28	$64.38	$63.91	$64.15	$57.90	20,379
2018-09-05	$64.53	$64.55	$64.22	$64.35	$58.08	34,250
2018-09-04	$64.65	$64.90	$64.58	$64.90	$58.58	41,216
2018-08-31	$65.80	$65.84	$65.26	$65.47	$59.09	27,614
2018-08-30	$66.12	$66.18	$65.90	$66.00	$59.57	12,523
2018-08-29	$66.32	$66.65	$66.24	$66.63	$60.14	20,676
2018-08-28	$66.53	$66.57	$66.28	$66.28	$59.82	63,613
2018-08-27	$66.02	$66.37	$66.00	$66.36	$59.89	30,487
2018-08-24	$65.42	$65.59	$65.22	$65.49	$59.11	39,269
2018-08-23	$65.25	$65.32	$65.04	$65.08	$58.74	32,518
2018-08-22	$65.63	$65.74	$65.50	$65.61	$59.22	46,031
2018-08-21	$65.28	$65.46	$65.14	$65.31	$58.95	30,269
2018-08-20	$64.77	$64.95	$64.77	$64.87	$58.55	10,674
2018-08-17	$64.14	$64.67	$64.12	$64.57	$58.28	32,340
2018-08-16	$64.14	$64.40	$64.12	$64.20	$57.94	22,744
2018-08-15	$63.79	$63.80	$63.39	$63.78	$57.56	54,244
2018-08-14	$64.71	$64.71	$64.53	$64.59	$58.30	37,577
2018-08-13	$64.75	$64.80	$64.46	$64.60	$58.30	12,826
2018-08-10	$64.95	$65.05	$64.71	$64.86	$58.54	49,517
2018-08-09	$66.34	$66.36	$66.08	$66.12	$59.67	18,475
2018-08-08	$66.30	$66.44	$66.17	$66.30	$59.84	44,906
2018-08-07	$66.45	$66.54	$66.35	$66.35	$59.88	162,942
2018-08-06	$65.70	$65.94	$65.66	$65.76	$59.35	20,119
2018-08-03	$65.88	$66.15	$65.81	$66.13	$59.69	24,931
2018-08-02	$65.82	$66.09	$65.78	$66.02	$59.59	29,346
2018-08-01	$66.75	$66.77	$66.45	$66.61	$60.12	32,160
2018-07-31	$67.06	$67.08	$66.80	$66.88	$60.36	134,658
2018-07-30	$67.05	$67.08	$66.78	$66.85	$60.34	11,617
2018-07-27	$66.98	$67.10	$66.72	$66.82	$60.30	19,113
2018-07-26	$66.77	$66.85	$66.61	$66.65	$60.15	51,486
2018-07-25	$66.49	$67.14	$66.27	$66.98	$60.45	32,594
2018-07-24	$66.58	$66.76	$66.36	$66.48	$60.00	42,618
2018-07-23	$66.02	$66.14	$65.96	$66.01	$59.58	13,251
2018-07-20	$65.80	$66.18	$65.76	$66.13	$59.69	18,155
2018-07-19	$65.63	$65.95	$65.63	$65.74	$59.33	35,201
2018-07-18	$65.91	$66.08	$65.86	$65.98	$59.55	12,027
2018-07-17	$65.66	$66.01	$65.63	$65.92	$59.50	23,541
2018-07-16	$65.86	$65.89	$65.77	$65.88	$59.46	10,628
2018-07-13	$65.66	$65.89	$65.56	$65.89	$59.47	15,775
2018-07-12	$65.52	$65.73	$65.39	$65.69	$59.29	23,047
2018-07-11	$65.52	$65.65	$65.10	$65.14	$58.79	21,195
2018-07-10	$66.10	$66.33	$66.10	$66.33	$59.87	14,637
2018-07-09	$66.25	$66.32	$66.14	$66.25	$59.79	21,935
2018-07-06	$65.36	$65.83	$65.21	$65.76	$59.35	28,897
2018-07-05	$65.27	$65.46	$65.13	$65.40	$59.03	41,769
2018-07-03	$65.01	$65.01	$64.69	$64.69	$58.39	19,459
2018-07-02	$64.20	$64.52	$64.18	$64.51	$58.22	36,166
2018-06-29	$65.16	$65.40	$65.05	$65.13	$58.78	27,542
2018-06-28	$64.44	$64.71	$64.32	$64.57	$58.28	68,637
2018-06-27	$65.15	$65.33	$64.52	$64.52	$58.23	30,453
2018-06-26	$65.09	$65.27	$64.78	$65.02	$58.68	98,213
2018-06-25	$65.21	$65.21	$64.77	$64.98	$58.65	25,000
2018-06-22	$65.91	$66.04	$65.66	$65.83	$59.41	16,204
2018-06-21	$65.35	$65.36	$65.08	$65.10	$58.76	16,956
2018-06-20	$65.51	$65.61	$65.45	$65.58	$59.18	8,424
2018-06-19	$65.19	$65.54	$65.13	$65.54	$59.15	15,901
2018-06-18	$66.90	$67.16	$66.84	$67.11	$59.64	29,855
2018-06-15	$67.54	$67.66	$67.35	$67.65	$60.12	86,504
2018-06-14	$68.09	$68.20	$67.84	$67.84	$60.29	21,585
2018-06-13	$68.28	$68.32	$67.94	$68.17	$60.58	11,945
2018-06-12	$68.34	$68.34	$67.95	$68.02	$60.45	12,371
2018-06-11	$68.21	$68.58	$68.21	$68.49	$60.87	16,445
2018-06-08	$67.90	$68.07	$67.79	$68.01	$60.44	16,792
2018-06-07	$68.35	$68.35	$67.85	$67.94	$60.38	23,394
2018-06-06	$67.88	$68.31	$67.82	$68.29	$60.69	13,678
2018-06-05	$67.74	$67.87	$67.58	$67.87	$60.32	15,645
2018-06-04	$68.03	$68.10	$67.63	$67.79	$60.25	99,949
2018-06-01	$67.53	$67.59	$67.37	$67.55	$60.03	26,445
2018-05-31	$67.12	$67.31	$66.78	$67.00	$59.54	26,432
2018-05-30	$66.77	$67.41	$66.77	$67.40	$59.90	28,561
2018-05-29	$66.93	$66.94	$66.25	$66.47	$59.07	44,699
2018-05-25	$67.88	$67.90	$67.69	$67.81	$60.26	14,157
2018-05-24	$68.35	$68.36	$68.01	$68.28	$60.68	12,120
2018-05-23	$68.35	$68.50	$68.18	$68.49	$60.87	93,451
2018-05-22	$69.41	$69.44	$69.20	$69.22	$61.52	23,936
2018-05-21	$69.28	$69.34	$69.18	$69.32	$61.61	24,667
2018-05-18	$68.86	$68.95	$68.79	$68.85	$61.19	18,933
2018-05-17	$69.00	$69.14	$68.93	$68.99	$61.31	15,432
2018-05-16	$68.80	$68.94	$68.66	$68.92	$61.25	71,284
2018-05-15	$68.84	$68.95	$68.67	$68.87	$61.21	32,262
2018-05-14	$69.54	$69.58	$69.28	$69.36	$61.64	11,313
2018-05-11	$69.34	$69.39	$69.25	$69.33	$61.62	22,103
2018-05-10	$68.90	$69.17	$68.84	$69.14	$61.45	15,113
2018-05-09	$68.28	$68.76	$68.28	$68.64	$61.00	18,334
2018-05-08	$68.29	$68.51	$68.18	$68.49	$60.87	208,181
2018-05-07	$68.46	$68.69	$68.45	$68.54	$60.91	11,000
2018-05-04	$67.87	$68.62	$67.74	$68.53	$60.90	80,726
2018-05-03	$68.24	$68.42	$67.89	$68.33	$60.73	171,297
2018-05-02	$68.40	$68.49	$68.07	$68.07	$60.49	17,543
2018-05-01	$68.33	$68.33	$67.87	$68.17	$60.58	21,821
2018-04-30	$68.52	$68.69	$68.42	$68.42	$60.81	9,051
2018-04-27	$68.51	$68.65	$68.42	$68.63	$60.99	10,707
2018-04-26	$68.45	$68.59	$68.36	$68.51	$60.88	17,906
2018-04-25	$68.03	$68.20	$67.93	$68.14	$60.56	11,603
2018-04-24	$68.72	$68.77	$68.14	$68.21	$60.62	23,296
2018-04-23	$68.65	$68.65	$68.41	$68.57	$60.94	20,389
2018-04-20	$68.71	$68.78	$68.58	$68.70	$61.06	18,269
2018-04-19	$69.14	$69.18	$68.82	$68.94	$61.27	30,889
2018-04-18	$69.08	$69.23	$69.06	$69.18	$61.48	13,752
2018-04-17	$68.61	$68.95	$68.59	$68.80	$61.14	21,935
2018-04-16	$68.55	$68.55	$68.34	$68.45	$60.83	9,269
2018-04-13	$68.47	$68.47	$68.14	$68.31	$60.71	8,689
2018-04-12	$68.05	$68.31	$68.01	$68.26	$60.66	32,206
2018-04-11	$68.16	$68.33	$68.03	$68.03	$60.46	15,759
2018-04-10	$68.21	$68.40	$68.16	$68.27	$60.67	18,061
2018-04-09	$67.67	$68.02	$67.57	$67.58	$60.06	11,837
2018-04-06	$67.38	$67.51	$66.89	$67.01	$59.55	19,392
2018-04-05	$67.29	$67.59	$67.29	$67.52	$60.01	9,129
2018-04-04	$65.97	$66.93	$65.97	$66.88	$59.44	17,435
2018-04-03	$66.66	$66.82	$66.37	$66.80	$59.37	23,886
2018-04-02	$67.34	$67.34	$65.91	$66.52	$59.12	64,582
2018-03-29	$67.09	$67.47	$67.00	$67.32	$59.83	21,040
2018-03-28	$66.57	$67.08	$66.47	$66.77	$59.34	24,623
2018-03-27	$67.24	$67.24	$66.14	$66.14	$58.78	55,688
2018-03-26	$66.54	$66.78	$65.95	$66.75	$59.32	10,975
2018-03-23	$66.45	$66.45	$65.66	$65.66	$58.36	16,115
2018-03-22	$66.94	$66.94	$66.45	$66.45	$59.06	30,209
2018-03-21	$67.41	$67.83	$67.33	$67.66	$60.13	24,022
2018-03-20	$67.47	$67.65	$67.40	$67.60	$60.08	22,044
2018-03-19	$67.76	$67.76	$67.18	$67.49	$59.98	16,810
2018-03-16	$67.94	$68.14	$67.91	$68.03	$60.46	21,566
2018-03-15	$68.07	$68.31	$68.03	$68.11	$60.53	13,660
2018-03-14	$68.44	$68.54	$67.86	$68.07	$60.50	34,798
2018-03-13	$68.61	$68.61	$67.88	$67.93	$60.37	16,117
2018-03-12	$68.41	$68.41	$68.31	$68.40	$60.79	16,185
2018-03-09	$67.86	$68.24	$67.86	$68.24	$60.65	14,161
2018-03-08	$67.79	$67.90	$67.62	$67.75	$60.21	16,786
2018-03-07	$67.32	$67.69	$67.19	$67.64	$60.11	23,623
2018-03-06	$67.70	$67.81	$67.50	$67.77	$60.23	8,039
2018-03-05	$66.41	$67.34	$66.41	$67.23	$59.74	9,993
2018-03-02	$66.35	$66.90	$66.18	$66.90	$59.46	23,506
2018-03-01	$67.26	$67.44	$66.33	$66.76	$59.33	34,800
2018-02-28	$68.47	$68.47	$67.77	$67.77	$60.22	76,433
2018-02-27	$70.77	$70.77	$68.43	$68.45	$60.83	14,858
2018-02-26	$69.19	$69.56	$69.00	$69.56	$61.82	18,835
2018-02-23	$68.44	$68.87	$68.37	$68.87	$61.21	9,039
2018-02-22	$68.08	$68.54	$68.08	$68.15	$60.57	48,794
2018-02-21	$68.44	$68.83	$68.01	$68.01	$60.44	21,286
2018-02-20	$68.66	$68.70	$68.17	$68.30	$60.70	27,501
2018-02-16	$68.71	$69.19	$68.71	$68.97	$61.29	15,939
2018-02-15	$68.53	$68.85	$68.20	$68.62	$60.98	15,986
2018-02-14	$66.52	$68.15	$66.52	$68.15	$60.57	20,287
2018-02-13	$66.63	$67.00	$66.55	$66.94	$59.49	14,293
2018-02-12	$66.61	$67.23	$66.50	$67.08	$59.62	19,629
2018-02-09	$66.41	$66.50	$64.80	$66.29	$58.91	25,782
2018-02-08	$67.65	$67.65	$65.82	$65.82	$58.50	25,423
2018-02-07	$67.75	$68.26	$67.46	$67.52	$60.01	30,890
2018-02-06	$66.88	$68.37	$66.88	$68.36	$60.75	30,804
2018-02-05	$68.99	$69.18	$66.84	$66.92	$59.47	44,396
2018-02-02	$70.66	$70.66	$69.80	$69.84	$62.07	12,964
2018-02-01	$71.15	$71.46	$71.05	$71.39	$63.45	35,394
2018-01-31	$71.46	$71.55	$71.09	$71.20	$63.28	55,888
2018-01-30	$71.55	$71.55	$71.25	$71.35	$63.41	20,707
2018-01-29	$71.84	$72.02	$71.64	$71.81	$63.82	30,599
2018-01-26	$72.22	$72.49	$72.15	$72.49	$64.42	61,924
2018-01-25	$72.37	$72.38	$71.70	$71.87	$63.87	65,688
2018-01-24	$72.34	$72.39	$71.93	$72.18	$64.15	20,807
2018-01-23	$71.80	$71.99	$71.76	$71.96	$63.95	13,115
2018-01-22	$71.36	$71.66	$71.36	$71.66	$63.69	27,781
2018-01-19	$71.37	$71.38	$71.18	$71.31	$63.37	46,992
2018-01-18	$70.93	$71.11	$70.81	$70.98	$63.08	77,004
2018-01-17	$70.99	$71.44	$70.89	$71.25	$63.32	34,205
2018-01-16	$71.13	$71.13	$70.69	$70.71	$62.85	71,569
2018-01-12	$70.32	$70.78	$70.32	$70.78	$62.90	48,690
2018-01-11	$69.88	$70.08	$69.78	$70.07	$62.27	32,054
2018-01-10	$69.83	$69.99	$69.56	$69.72	$61.96	10,229
2018-01-09	$69.72	$69.83	$69.55	$69.83	$62.06	13,963
2018-01-08	$69.71	$69.76	$69.63	$69.72	$61.96	19,522
2018-01-05	$69.63	$69.89	$69.53	$69.85	$62.08	121,268
2018-01-04	$69.31	$69.57	$69.27	$69.45	$61.72	198,115
2018-01-03	$68.25	$68.66	$68.25	$68.66	$61.02	15,026
2018-01-02	$68.07	$68.25	$67.99	$68.22	$60.63	15,232
2017-12-29	$68.01	$68.05	$67.79	$67.84	$60.29	13,077
2017-12-28	$67.95	$67.95	$67.73	$67.74	$60.20	39,405
2017-12-27	$67.71	$67.89	$67.69	$67.75	$60.21	50,811
2017-12-26	$67.54	$67.68	$67.54	$67.60	$60.08	7,818
2017-12-22	$67.53	$67.60	$67.43	$67.60	$60.08	7,416
2017-12-21	$67.31	$67.63	$67.31	$67.48	$59.97	21,189
2017-12-20	$67.63	$67.63	$67.14	$67.17	$59.69	21,250
2017-12-19	$67.50	$67.52	$67.28	$67.35	$59.86	49,045
2017-12-18	$68.18	$68.49	$68.18	$68.32	$60.06	35,491
2017-12-15	$67.34	$67.49	$67.21	$67.39	$59.24	5,635
2017-12-14	$67.87	$67.87	$67.44	$67.53	$59.37	39,530
2017-12-13	$67.73	$68.02	$67.65	$67.97	$59.75	18,060
2017-12-12	$67.36	$67.66	$67.36	$67.62	$59.45	15,875
2017-12-11	$67.48	$67.55	$67.47	$67.55	$59.38	24,716
2017-12-08	$67.44	$67.44	$67.29	$67.36	$59.21	25,100
2017-12-07	$67.05	$67.28	$67.00	$67.13	$59.01	10,040
2017-12-06	$67.02	$67.06	$66.85	$67.00	$58.90	16,321
2017-12-05	$67.38	$67.48	$67.20	$67.23	$59.10	8,674
2017-12-04	$67.71	$67.71	$67.28	$67.34	$59.20	11,333
2017-12-01	$67.63	$67.67	$67.30	$67.61	$59.43	42,147
2017-11-30	$68.07	$68.07	$67.79	$67.79	$59.60	19,208
2017-11-29	$68.03	$68.03	$67.70	$67.70	$59.52	36,682
2017-11-28	$67.72	$67.96	$67.66	$67.91	$59.70	33,619
2017-11-27	$67.98	$67.98	$67.64	$67.65	$59.47	27,284
2017-11-24	$68.07	$68.07	$67.90	$67.98	$59.76	8,370
2017-11-22	$67.54	$67.54	$67.26	$67.47	$59.31	18,116
2017-11-21	$67.30	$67.34	$67.15	$67.15	$59.03	21,900
2017-11-20	$66.91	$66.91	$66.80	$66.84	$58.76	28,630
2017-11-17	$66.70	$66.77	$66.62	$66.70	$58.64	10,109
2017-11-16	$66.74	$66.96	$66.74	$66.92	$58.83	4,957
2017-11-15	$66.20	$66.38	$66.09	$66.30	$58.29	23,347
2017-11-14	$66.59	$66.75	$66.49	$66.72	$58.65	10,727
2017-11-13	$66.33	$66.73	$66.33	$66.70	$58.63	12,425
2017-11-10	$67.00	$67.04	$66.91	$67.02	$58.91	9,462
2017-11-09	$67.07	$67.25	$66.78	$67.24	$59.11	15,173
2017-11-08	$67.48	$67.77	$67.48	$67.65	$59.47	21,848
2017-11-07	$67.61	$67.61	$67.29	$67.42	$59.27	8,401
2017-11-06	$67.20	$67.71	$67.20	$67.71	$59.53	3,443
2017-11-03	$67.59	$67.59	$67.37	$67.54	$59.38	10,739
2017-11-02	$67.68	$67.71	$67.42	$67.66	$59.48	56,329
2017-11-01	$67.75	$67.76	$67.54	$67.57	$59.40	16,825
2017-10-31	$67.34	$67.50	$67.19	$67.42	$59.27	17,543
2017-10-30	$67.03	$67.18	$67.00	$67.16	$59.04	10,960
2017-10-27	$66.69	$66.92	$66.69	$66.92	$58.83	4,107
2017-10-26	$66.90	$67.01	$66.80	$66.80	$58.72	1,524
2017-10-25	$67.04	$67.07	$66.56	$66.78	$58.71	7,743
2017-10-24	$66.80	$67.12	$66.80	$67.07	$58.96	14,615
2017-10-23	$67.16	$67.16	$66.80	$66.94	$58.85	60,556
2017-10-20	$67.06	$67.10	$66.99	$67.10	$58.99	23,699
2017-10-19	$67.04	$67.12	$67.04	$67.11	$58.99	8,537
2017-10-18	$67.17	$67.29	$67.13	$67.27	$59.14	21,302
2017-10-17	$67.10	$67.12	$66.98	$67.10	$58.99	8,445
2017-10-16	$67.40	$67.40	$67.19	$67.25	$59.12	5,478
2017-10-13	$67.35	$67.42	$67.33	$67.34	$59.20	6,790
2017-10-12	$66.98	$67.02	$66.96	$66.99	$58.89	12,228
2017-10-11	$66.87	$67.06	$66.85	$67.06	$58.95	3,852
2017-10-10	$66.64	$66.81	$66.57	$66.75	$58.68	3,220
2017-10-09	$66.35	$66.35	$66.20	$66.20	$58.20	1,651
2017-10-06	$65.92	$66.21	$65.92	$66.07	$58.08	23,762
2017-10-05	$66.19	$66.28	$66.16	$66.25	$58.24	8,170
2017-10-04	$66.31	$66.35	$66.25	$66.30	$58.29	7,292
2017-10-03	$66.08	$66.37	$66.08	$66.37	$58.35	2,608
2017-10-02	$66.06	$66.24	$66.06	$66.20	$58.20	25,653
2017-09-29	$66.04	$66.27	$65.94	$66.25	$58.24	8,505
2017-09-28	$65.70	$65.87	$65.70	$65.82	$57.86	4,469
2017-09-27	$65.49	$65.69	$65.49	$65.69	$57.75	4,547
2017-09-26	$65.59	$65.61	$65.37	$65.54	$57.61	4,248
2017-09-25	$65.92	$66.00	$65.72	$65.76	$57.81	7,822
2017-09-22	$66.15	$66.16	$66.07	$66.10	$58.11	1,334
2017-09-21	$66.12	$66.12	$65.89	$66.06	$58.07	4,911
2017-09-20	$66.32	$66.43	$65.90	$66.02	$58.04	3,208
2017-09-19	$66.18	$66.20	$66.09	$66.20	$58.20	22,680
2017-09-18	$65.98	$65.98	$65.61	$65.86	$57.90	2,949
2017-09-15	$65.69	$65.72	$65.61	$65.64	$57.71	3,243
2017-09-14	$65.46	$65.65	$65.46	$65.65	$57.71	1,656
2017-09-13	$65.75	$65.76	$65.50	$65.55	$57.63	4,741
2017-09-12	$65.85	$65.94	$65.85	$65.91	$57.94	3,361
2017-09-11	$65.70	$65.79	$65.67	$65.74	$57.79	4,966
2017-09-08	$65.40	$65.40	$65.26	$65.29	$57.40	4,441
2017-09-07	$65.23	$65.26	$65.09	$65.23	$57.35	10,872
2017-09-06	$64.69	$64.84	$64.59	$64.79	$56.96	37,006
2017-09-05	$64.58	$64.60	$64.18	$64.37	$56.59	4,796
2017-09-01	$64.70	$64.81	$64.70	$64.75	$56.92	5,883
2017-08-31	$64.41	$64.66	$64.41	$64.65	$56.84	7,319
2017-08-30	$64.11	$64.18	$64.05	$64.12	$56.37	3,794
2017-08-29	$64.16	$64.38	$64.16	$64.26	$56.49	18,859
2017-08-28	$64.48	$64.51	$64.39	$64.41	$56.62	2,850
2017-08-25	$64.30	$64.52	$64.30	$64.49	$56.69	44,529
2017-08-24	$64.30	$64.30	$64.09	$64.12	$56.37	6,918
2017-08-23	$64.20	$64.27	$64.09	$64.22	$56.46	6,256
2017-08-22	$64.12	$64.26	$64.12	$64.26	$56.49	2,255
2017-08-21	$63.79	$63.96	$63.79	$63.88	$56.16	1,665
2017-08-18	$63.78	$64.00	$63.77	$63.98	$56.24	2,477
2017-08-17	$64.34	$64.34	$63.92	$63.92	$56.19	4,759
2017-08-16	$64.37	$64.50	$64.31	$64.50	$56.70	3,489
2017-08-15	$64.11	$64.11	$63.93	$64.03	$56.29	3,655
2017-08-14	$64.22	$64.22	$64.17	$64.17	$56.41	2,744
2017-08-11	$63.67	$63.72	$63.67	$63.72	$56.02	676
2017-08-10	$64.23	$64.23	$63.72	$63.72	$56.02	5,575
2017-08-09	$64.37	$64.59	$64.28	$64.59	$56.78	1,475
2017-08-08	$64.98	$64.98	$64.71	$64.77	$56.94	9,431
2017-08-07	$64.93	$64.98	$64.93	$64.98	$57.13	1,281
2017-08-04	$65.03	$65.03	$64.88	$64.98	$57.13	3,850
2017-08-03	$64.97	$65.06	$64.96	$64.96	$57.11	42,658
2017-08-02	$64.87	$64.96	$64.78	$64.90	$57.05	8,396
2017-08-01	$65.05	$65.05	$64.90	$64.90	$57.05	7,486
2017-07-31	$64.47	$64.52	$64.31	$64.52	$56.72	3,325
2017-07-28	$64.03	$64.35	$64.00	$64.31	$56.54	6,367
2017-07-27	$64.51	$64.52	$64.12	$64.28	$56.51	5,608
2017-07-26	$64.00	$64.53	$64.00	$64.37	$56.59	10,319
2017-07-25	$64.25	$64.25	$63.94	$63.98	$56.25	3,274
2017-07-24	$63.81	$63.85	$63.61	$63.85	$56.13	5,896
2017-07-21	$63.81	$64.02	$63.66	$64.01	$56.27	7,193
2017-07-20	$64.27	$64.31	$64.14	$64.28	$56.51	7,316
2017-07-19	$63.92	$64.04	$63.89	$64.01	$56.27	12,349
2017-07-18	$63.70	$63.73	$63.61	$63.73	$56.03	10,031
2017-07-17	$63.70	$63.70	$63.59	$63.61	$55.92	1,729
2017-07-14	$63.57	$63.79	$63.55	$63.77	$56.06	6,122
2017-07-13	$63.34	$63.37	$63.18	$63.36	$55.70	6,378
2017-07-12	$63.04	$63.28	$63.04	$63.21	$55.57	15,712
2017-07-11	$62.31	$62.68	$62.30	$62.65	$55.08	24,791
2017-07-10	$62.36	$62.48	$62.29	$62.48	$54.93	8,693
2017-07-07	$62.12	$62.35	$62.02	$62.32	$54.79	3,987
2017-07-06	$62.11	$62.36	$62.11	$62.22	$54.70	7,023
2017-07-05	$62.50	$62.58	$62.41	$62.58	$55.02	4,196
2017-07-03	$62.55	$62.68	$62.55	$62.57	$55.01	950
2017-06-30	$62.88	$62.88	$62.51	$62.64	$55.07	7,263
2017-06-29	$63.15	$63.15	$62.50	$62.62	$55.05	8,642
2017-06-28	$62.98	$63.15	$62.96	$63.15	$55.52	1,713
2017-06-27	$62.83	$62.83	$62.55	$62.64	$55.07	11,684
2017-06-26	$63.09	$63.09	$62.65	$62.69	$55.11	105,026
2017-06-23	$62.68	$62.78	$62.36	$62.36	$54.82	67,414
2017-06-22	$62.50	$62.62	$62.50	$62.55	$54.99	2,977
2017-06-21	$62.56	$62.61	$62.48	$62.48	$54.93	1,083
2017-06-20	$63.46	$63.46	$62.62	$62.64	$55.07	3,914
2017-06-19	$64.30	$64.30	$64.19	$64.19	$55.49	1,571
2017-06-16	$63.77	$63.96	$63.64	$63.95	$55.29	13,186
2017-06-15	$63.15	$63.40	$63.05	$63.40	$54.81	9,269
2017-06-14	$64.56	$64.56	$64.15	$64.15	$55.46	3,853
2017-06-13	$64.07	$64.12	$63.95	$64.09	$55.40	7,230
2017-06-12	$63.70	$63.70	$63.41	$63.48	$54.88	9,789
2017-06-09	$63.81	$63.85	$63.57	$63.63	$55.01	5,480
2017-06-08	$63.99	$63.99	$63.91	$63.97	$55.30	5,314
2017-06-07	$64.33	$64.33	$63.90	$64.07	$55.39	6,646
2017-06-06	$63.97	$64.10	$63.97	$64.04	$55.37	3,943
2017-06-05	$64.42	$64.42	$64.18	$64.22	$55.52	7,291
2017-06-02	$64.58	$64.67	$64.37	$64.67	$55.91	3,855
2017-06-01	$63.79	$63.94	$63.75	$63.94	$55.28	6,162
2017-05-31	$64.02	$64.02	$63.55	$63.60	$54.98	30,939
2017-05-30	$63.47	$63.49	$63.38	$63.40	$54.81	8,076
2017-05-26	$63.43	$63.45	$63.36	$63.43	$54.83	5,371
2017-05-25	$63.86	$63.86	$63.64	$63.70	$55.07	4,770
2017-05-24	$63.68	$63.69	$63.48	$63.69	$55.06	6,026
2017-05-23	$63.98	$63.98	$63.64	$63.64	$55.02	28,931
2017-05-22	$63.87	$63.87	$63.69	$63.74	$55.10	9,206
2017-05-19	$63.59	$63.59	$63.49	$63.50	$54.89	2,606
2017-05-18	$62.57	$63.03	$62.57	$63.03	$54.49	13,848
2017-05-17	$63.16	$63.16	$62.89	$62.90	$54.38	9,716
2017-05-16	$63.36	$63.43	$63.35	$63.43	$54.83	3,959
2017-05-15	$62.87	$62.97	$62.87	$62.95	$54.42	4,951
2017-05-12	$62.53	$62.72	$62.45	$62.72	$54.22	35,526
2017-05-11	$62.51	$62.51	$62.35	$62.41	$53.96	10,802
2017-05-10	$62.54	$62.60	$62.54	$62.59	$54.11	34,265
2017-05-09	$62.65	$62.69	$62.53	$62.53	$54.06	5,066
2017-05-08	$62.90	$62.90	$62.70	$62.76	$54.26	8,020
2017-05-05	$62.74	$63.22	$62.61	$63.18	$54.62	5,292
2017-05-04	$62.21	$62.54	$62.21	$62.54	$54.07	3,482
2017-05-03	$61.96	$62.19	$61.94	$62.03	$53.62	3,504
2017-05-02	$62.11	$62.12	$62.10	$62.10	$53.68	1,611
2017-05-01	$61.80	$61.91	$61.80	$61.91	$53.52	2,008
2017-04-28	$61.81	$61.81	$61.62	$61.65	$53.30	4,455
2017-04-27	$61.81	$61.81	$61.58	$61.74	$53.37	13,824
2017-04-26	$61.63	$61.80	$61.63	$61.72	$53.36	8,597
2017-04-25	$61.65	$61.83	$61.65	$61.80	$53.42	1,391
2017-04-24	$61.30	$61.30	$61.26	$61.26	$52.96	1,261
2017-04-21	$59.93	$59.93	$59.75	$59.79	$51.69	2,387
2017-04-20	$59.90	$59.90	$59.81	$59.81	$51.70	3,446
2017-04-19	$59.61	$59.66	$59.34	$59.34	$51.30	2,657
2017-04-18	$59.54	$59.54	$59.28	$59.51	$51.45	2,934
2017-04-17	$59.73	$59.81	$59.70	$59.70	$51.61	2,711
2017-04-13	$59.57	$59.58	$59.42	$59.43	$51.37	3,824
2017-04-12	$59.66	$60.01	$59.65	$59.97	$51.84	3,178
2017-04-11	$59.75	$59.80	$59.44	$59.80	$51.70	5,095
2017-04-10	$59.52	$59.60	$59.52	$59.57	$51.50	4,855
2017-04-07	$59.57	$59.65	$59.54	$59.58	$51.51	4,613
2017-04-06	$59.75	$59.75	$59.59	$59.59	$51.51	2,005
2017-04-05	$59.88	$60.00	$59.68	$59.68	$51.59	2,775
2017-04-04	$59.88	$59.99	$59.74	$59.99	$51.86	5,663
2017-04-03	$59.97	$59.97	$59.76	$59.85	$51.74	962
2017-03-31	$59.87	$60.17	$59.86	$60.09	$51.95	6,684
2017-03-30	$60.30	$60.30	$60.14	$60.15	$52.00	2,601
2017-03-29	$60.17	$60.28	$60.10	$60.10	$51.96	5,222
2017-03-28	$60.22	$60.35	$60.20	$60.34	$52.16	2,336
2017-03-27	$59.93	$60.11	$59.93	$60.11	$51.96	247
2017-03-24	$59.95	$60.09	$59.93	$60.00	$51.87	8,730
2017-03-23	$59.63	$59.90	$59.63	$59.75	$51.65	1,008
2017-03-22	$59.51	$60.53	$59.46	$59.69	$51.60	5,800
2017-03-21	$60.51	$60.51	$59.74	$59.76	$51.66	3,852
2017-03-20	$60.01	$60.07	$59.87	$59.95	$51.83	5,376
2017-03-17	$60.01	$60.12	$60.01	$60.05	$51.91	11,681
2017-03-16	$59.83	$59.86	$59.80	$59.83	$51.72	2,909
2017-03-15	$58.95	$59.58	$58.95	$59.52	$51.45	9,818
2017-03-14	$58.86	$58.86	$58.66	$58.72	$50.76	1,946
2017-03-13	$59.10	$59.16	$59.05	$59.16	$51.15	774
2017-03-10	$58.78	$58.94	$58.76	$58.94	$50.95	2,000
2017-03-09	$58.42	$58.48	$58.42	$58.48	$50.56	1,228
2017-03-08	$58.26	$58.26	$58.26	$58.26	$50.37	162
2017-03-07	$58.50	$58.50	$58.38	$58.44	$50.52	1,893
2017-03-06	$58.55	$58.55	$58.55	$58.55	$50.62	563
2017-03-03	$58.49	$58.78	$58.48	$58.77	$50.81	3,057
2017-03-02	$58.71	$58.71	$58.52	$58.54	$50.60	9,930
2017-03-01	$58.59	$58.69	$58.59	$58.69	$50.74	229
2017-02-28	$58.25	$58.35	$58.25	$58.35	$50.44	897
2017-02-27	$58.22	$58.28	$58.08	$58.25	$50.36	407
2017-02-24	$58.21	$58.28	$58.18	$58.21	$50.32	974
2017-02-23	$58.71	$58.71	$58.71	$58.71	$50.75	540
2017-02-22	$58.57	$58.57	$58.57	$58.57	$50.63	456
2017-02-21	$58.53	$58.60	$58.52	$58.59	$50.65	1,269
2017-02-17	$58.36	$58.41	$58.36	$58.41	$50.49	606
2017-02-16	$58.41	$58.52	$58.41	$58.51	$50.58	2,084
2017-02-15	$58.32	$58.36	$58.32	$58.36	$50.45	769
2017-02-14	$58.00	$58.16	$58.00	$58.16	$50.28	897
2017-02-13	$58.39	$58.39	$58.25	$58.30	$50.40	1,000
2017-02-10	$57.89	$58.05	$57.89	$58.03	$50.17	1,129
2017-02-09	$57.76	$57.87	$57.76	$57.85	$50.01	2,218
2017-02-08	$57.66	$57.74	$57.66	$57.74	$49.92	4,220
2017-02-07	$57.45	$57.51	$57.45	$57.50	$49.71	539
2017-02-06	$57.60	$57.60	$57.39	$57.40	$49.62	2,164
2017-02-03	$57.98	$57.98	$57.91	$57.91	$50.06	2,139
2017-02-02	$57.78	$57.78	$57.57	$57.70	$49.88	2,549
2017-02-01	$57.33	$57.33	$57.33	$57.33	$49.57	21
2017-01-31	$57.32	$57.33	$57.32	$57.33	$49.57	454
2017-01-30	$57.26	$57.34	$57.13	$57.34	$49.57	1,114
2017-01-27	$57.75	$57.75	$57.72	$57.72	$49.90	1,323
2017-01-26	$57.80	$57.92	$57.80	$57.91	$50.06	5,326
2017-01-25	$57.95	$58.01	$57.95	$58.01	$50.15	1,077
2017-01-24	$57.30	$57.30	$57.30	$57.30	$49.53	1
2017-01-23	$57.12	$57.30	$57.12	$57.30	$49.53	943
2017-01-20	$57.15	$57.15	$57.15	$57.15	$49.41	483
2017-01-19	$57.02	$57.02	$56.81	$56.85	$49.15	3,060
2017-01-18	$57.07	$57.16	$57.07	$57.16	$49.41	768
2017-01-17	$57.25	$57.28	$57.15	$57.19	$49.44	4,327
2017-01-13	$57.21	$57.46	$57.20	$57.36	$49.59	5,160
2017-01-12	$57.09	$57.18	$57.09	$57.18	$49.43	9,650
2017-01-11	$56.75	$57.07	$56.75	$57.04	$49.31	3,644
2017-01-10	$56.91	$56.91	$56.82	$56.82	$49.12	979
2017-01-09	$56.64	$56.81	$56.64	$56.75	$49.06	1,327
2017-01-06	$56.99	$56.99	$56.79	$56.91	$49.20	2,408
2017-01-05	$56.80	$57.13	$56.80	$57.13	$49.39	1,411
2017-01-04	$56.30	$56.46	$56.30	$56.46	$48.81	3,451
2017-01-03	$55.83	$55.90	$55.82	$55.88	$48.31	1,245
2016-12-30	$55.76	$55.76	$55.74	$55.74	$48.19	2,077
2016-12-29	$55.48	$55.56	$55.46	$55.52	$48.00	6,557
2016-12-28	$55.37	$55.37	$55.34	$55.35	$47.85	3,679
2016-12-27	$55.60	$55.60	$55.60	$55.60	$48.07	124
2016-12-23	$55.53	$55.60	$55.53	$55.58	$48.05	1,452
2016-12-22	$55.59	$55.59	$55.49	$55.50	$47.98	2,117
2016-12-21	$55.59	$55.59	$55.53	$55.57	$48.04	6,750
2016-12-20	$55.47	$55.47	$55.47	$55.47	$47.91	46
2016-12-19	$55.53	$55.64	$55.47	$55.47	$47.91	1,523
2016-12-16	$55.47	$55.47	$55.47	$55.47	$47.91	131
2016-12-15	$55.47	$55.47	$55.47	$55.47	$47.91	104
2016-12-14	$56.37	$56.37	$55.80	$55.80	$48.19	1,066
2016-12-13	$56.46	$56.53	$56.46	$56.53	$48.82	1,113
2016-12-12	$55.97	$55.99	$55.91	$55.93	$48.31	2,229
2016-12-09	$56.00	$56.07	$56.00	$56.07	$48.43	2,634
2016-12-08	$55.92	$55.92	$55.92	$55.92	$48.30	810
2016-12-07	$55.91	$55.91	$55.91	$55.91	$48.29	100
2016-12-06	$54.09	$54.09	$54.09	$54.09	$46.72	0
2016-12-05	$54.09	$54.09	$54.09	$54.09	$46.72	0
2016-12-02	$54.09	$54.09	$54.09	$54.09	$46.72	39
2016-12-01	$54.09	$54.09	$54.09	$54.09	$46.72	101
2016-11-30	$54.50	$54.50	$54.50	$54.50	$47.07	1
2016-11-29	$54.17	$54.50	$54.17	$54.50	$47.07	353
2016-11-28	$54.20	$54.20	$54.10	$54.15	$46.77	1,140
2016-11-25	$54.32	$54.32	$54.32	$54.32	$46.92	6
2016-11-23	$54.32	$54.32	$54.32	$54.32	$46.92	66
2016-11-22	$54.21	$54.32	$54.21	$54.32	$46.92	465
2016-11-21	$54.08	$54.08	$54.08	$54.08	$46.71	353
2016-11-18	$53.95	$53.95	$53.81	$53.81	$46.47	733
2016-11-17	$54.42	$54.42	$54.37	$54.37	$46.96	307
2016-11-16	$54.18	$54.18	$54.10	$54.10	$46.73	452
2016-11-15	$54.36	$54.50	$54.34	$54.50	$47.07	840
2016-11-14	$54.44	$54.44	$54.15	$54.30	$46.90	2,700
2016-11-11	$54.34	$54.59	$54.34	$54.57	$47.13	894
2016-11-10	$55.07	$55.07	$55.07	$55.07	$47.56	0
2016-11-09	$54.85	$55.17	$54.85	$55.07	$47.56	4,710
2016-11-08	$54.84	$55.27	$54.84	$55.00	$47.50	6,040
2016-11-07	$54.86	$54.86	$54.86	$54.86	$47.38	205
2016-11-04	$54.52	$54.52	$54.22	$54.30	$46.90	17,843
2016-11-03	$54.76	$54.76	$54.75	$54.75	$47.29	11,064
2016-11-02	$55.40	$55.40	$55.40	$55.40	$47.85	0
2016-11-01	$55.39	$55.40	$55.39	$55.40	$47.85	1,346
2016-10-31	$55.38	$55.38	$55.37	$55.37	$47.83	717
2016-10-28	$55.30	$55.30	$55.30	$55.30	$47.76	300
2016-10-27	$55.40	$55.40	$55.40	$55.40	$47.85	153
2016-10-26	$55.47	$55.47	$55.45	$55.45	$47.89	950
2016-10-25	$55.55	$55.60	$55.55	$55.60	$48.02	231
2016-10-24	$55.87	$55.87	$55.63	$55.67	$48.08	1,134
2016-10-21	$55.50	$55.76	$55.50	$55.74	$48.15	2,020
2016-10-20	$55.83	$55.83	$55.83	$55.83	$48.22	163
2016-10-19	$55.17	$55.17	$55.17	$55.17	$47.65	0
2016-10-18	$55.17	$55.17	$55.17	$55.17	$47.65	0
2016-10-17	$55.18	$55.18	$55.17	$55.17	$47.65	861
2016-10-14	$55.29	$55.29	$55.29	$55.29	$47.75	525
2016-10-13	$54.96	$55.24	$54.96	$55.24	$47.71	1,474
2016-10-12	$55.38	$55.38	$55.38	$55.38	$47.83	175
2016-10-11	$56.47	$56.47	$56.47	$56.47	$48.77	0
2016-10-10	$56.47	$56.47	$56.47	$56.47	$48.77	76
2016-10-07	$56.47	$56.47	$56.47	$56.47	$48.77	73
2016-10-06	$56.47	$56.47	$56.47	$56.47	$48.77	0
2016-10-05	$56.47	$56.47	$56.47	$56.47	$48.77	0
2016-10-04	$56.47	$56.47	$56.47	$56.47	$48.77	27
2016-10-03	$56.60	$56.60	$56.47	$56.47	$48.77	1,137
2016-09-30	$56.44	$56.84	$56.44	$56.84	$49.09	1,987
2016-09-29	$56.82	$56.82	$56.42	$56.42	$48.73	2,045
2016-09-28	$57.04	$57.04	$57.03	$57.03	$49.26	374
2016-09-27	$56.22	$56.22	$56.22	$56.22	$48.56	100
2016-09-26	$56.48	$56.48	$56.40	$56.40	$48.71	2,138
2016-09-23	$56.96	$57.03	$56.96	$57.03	$49.26	3,805
2016-09-22	$56.01	$56.01	$56.01	$56.01	$48.38	0
2016-09-21	$56.01	$56.01	$56.01	$56.01	$48.38	0
2016-09-20	$56.00	$56.01	$56.00	$56.01	$48.38	424
2016-09-19	$55.65	$55.65	$55.65	$55.65	$48.06	21
2016-09-16	$55.65	$55.65	$55.65	$55.65	$48.06	0
2016-09-15	$55.65	$55.65	$55.65	$55.65	$48.06	0
2016-09-14	$55.65	$55.65	$55.65	$55.65	$48.06	1
2016-09-13	$55.65	$55.65	$55.65	$55.65	$48.06	129
2016-09-12	$55.81	$55.81	$55.81	$55.81	$48.20	113
2016-09-09	$56.95	$56.95	$56.42	$56.42	$48.73	1,809
2016-09-08	$56.95	$56.95	$56.95	$56.95	$49.19	0
2016-09-07	$56.95	$56.95	$56.95	$56.95	$49.19	46
2016-09-06	$56.95	$56.95	$56.95	$56.95	$49.19	92
2016-09-02	$56.95	$56.95	$56.95	$56.95	$49.19	257
2016-09-01	$56.46	$56.51	$56.26	$56.51	$48.81	1,751
2016-08-31	$56.08	$56.08	$56.08	$56.08	$48.44	256
2016-08-30	$56.26	$56.26	$56.26	$56.26	$48.59	910
2016-08-29	$56.27	$56.27	$56.26	$56.26	$48.59	2,565
2016-08-26	$56.54	$56.54	$56.54	$56.54	$48.83	16
2016-08-25	$56.54	$56.54	$56.54	$56.54	$48.83	117
2016-08-24	$56.91	$56.94	$56.84	$56.84	$49.09	2,823
2016-08-23	$56.39	$56.39	$56.39	$56.39	$48.70	0
2016-08-22	$56.39	$56.39	$56.39	$56.39	$48.70	0
2016-08-19	$56.39	$56.39	$56.39	$56.39	$48.70	265
2016-08-18	$56.65	$56.65	$56.65	$56.65	$48.93	0
2016-08-17	$56.65	$56.65	$56.65	$56.65	$48.93	0
2016-08-16	$56.65	$56.65	$56.65	$56.65	$48.93	243
2016-08-15	$56.83	$56.84	$56.81	$56.81	$49.07	2,274
2016-08-12	$56.05	$56.05	$56.05	$56.05	$48.41	0
2016-08-11	$56.05	$56.05	$56.05	$56.05	$48.41	9
2016-08-10	$56.05	$56.05	$56.05	$56.05	$48.41	0
2016-08-09	$56.13	$56.13	$56.05	$56.05	$48.41	1,653
2016-08-08	$55.57	$55.57	$55.56	$55.56	$47.98	412
2016-08-05	$54.80	$54.80	$54.80	$54.80	$47.33	0
2016-08-04	$54.80	$54.80	$54.80	$54.80	$47.33	0
2016-08-03	$54.87	$54.87	$54.80	$54.80	$47.33	700
2016-08-02	$55.07	$55.07	$55.00	$55.00	$47.50	362
2016-08-01	$54.91	$54.91	$54.91	$54.91	$47.43	0
2016-07-29	$54.91	$54.91	$54.91	$54.91	$47.43	0
2016-07-28	$54.91	$54.91	$54.91	$54.91	$47.43	0
2016-07-27	$54.92	$55.04	$54.90	$54.91	$47.43	5,225
2016-07-26	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-25	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-22	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-21	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-20	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-19	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-18	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-15	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-14	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-13	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-12	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-11	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-08	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-07	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-06	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-05	$52.90	$52.90	$52.90	$52.90	$45.69	0
2016-07-01	$52.90	$52.90	$52.90	$52.90	$45.69	1
2016-06-30	$52.90	$52.90	$52.90	$52.90	$45.69	100

iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD) Exchange: NASDAQ

$92.64 ($0.34) 0.37%

iShares Trust iShares ESG Aware MSCI EAFE ETF - Daily Information

Invest in iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

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

Historical Stock Data for iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD)