Federal Realty Investment Trust (FRT) Stock Profile

Data as of April 24, 2024

$103.60 ($0.73) 0.71%

Federal Realty Investment Trust - Daily Information

Click for more stock information on Federal Realty Investment Trust.

Daily Information	Data
Date	April 24, 2024
Open	$102.07
Previous Close	$103.60
High	$103.78
Low	$101.51
Adjusted Open	$102.07
Previous Adjusted Close	$103.60
Adjusted High	$103.78
Adjusted Low	$101.51

Invest in Federal Realty Investment Trust (FRT)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Key People Federal Realty Investment Trust

Employee	Position
Donald C. Wood	Chief Executive Officer & Trustee
Jeffrey S. Berkes	President & Chief Operating Officer
Daniel Guglielmone	Chief Financial Officer, Treasurer & Executive VP
Porter Bellew	Chief Information Officer & Vice President
Baris Ipeker	Vice President-Investments & Legal Counsel
Richard Abrucasto	Vice President-Leasing
Susan Ross	Director-Leasing
Matt Ehrie	Vice President-Regional Portfolio Manager
Michael DeGidio	Regional Manager-Property
Michelle Silva	Executive Assistant
Emily Gagliardi	Leasing Agent
Michael Papillon	Vice President
Mark T. Brennan	Vice President-Regional Development
Liz Ryan	Vice President-Regional Leasing
Stuart Biel	Senior Vice President-Regional Leasing
Felice Arredondo	Director-Tenant Services
Daniel Corwin	Director-Asset Management & Mixed Use
Bob Franz	Acquisitions Director
Ronald Becker	VP-National Operations & Sustainability
Andrew H. Bottaro	Senior Development Director
Joseph Byrnes	Vice President-Regional Leasing
Chace Coleman	Leasing Agent
Janine J. Crisostamo	Administration Manager
Chris Cundey	Manager-Construction
Jennifer Davidson	Senior Leasing-Retail Associate
Patrick Dillon	Vice President-Construction
James Dotson	Senior Leasing Associate
Jeffrey Fischer	Vice President-Regional Leasing
Thomas Funari	Regional Property Manager
Tim Garber	Leasing Agent
Tawny Finch	Leasing Assistant
Lisa Haley	Leasing Administrative Assistant
Stephanie Haren Beeler	Manager-Leasing Operations
Christian J. Irwin	Director-West Coast Leasing
Deirdre M. Johnson	Vice President-Asset Management
Michael Kelleher	Vice President-Specialty Leasing
Christine McGuirl	Director-Development
Ralph Ours	Director-Leasing
Emily Paciolla	Sustainability Manager
Josh Rimlinger	Director-Portfolio Financial Management
Norma Selman	General Manager-Pike & Rose
Craig Smith	Senior Project Manager
J. Mark. Wagner	Senior Project Manager
Amy Whitacre	Project Manager
Hunty Brown	Leasing Associate
Richard Cataffa	Design Director
Awatef Dallal	Leasing Coordinator
Wendy Seher	Executive VP & President-Eastern Region
John R. Tschiderer	Senior Vice President-Development
Deborah A. Colson	Senior Vice President-Legal Operations
Jan Sweetnam	Executive Vice President-Western Region
Barry Carty	Vice President-East Coast Acquisitions
Jeffrey Kreshek	Senior Vice President-West Coast Leasing
Patrick Inaba	Vice President-Construction & Tenant Services
Ramsey D. Meiser	Senior Vice President-Development
James B. Milam	Senior VP-Regional Finance & Portfolio Manager
Christian Fleming	Vice President
Patrick McMahon	Senior Vice President-Regional Development
Lance Billingsley	Vice President-Anchor Leasing
Nicole Lamb-Hale	Trustee
Anthony P. Nader	Trustee
Melissa Solis	Chief Accounting Officer & Senior Vice President
Craig Klimisch	Vice President & Controller
Leah Andress Brady	Senior Manager-Investor Relations
Dawn M. Becker	Secretary, Executive VP & General Counsel
Michael Ennes	Senior Vice President-Corporate Communications
David W. Faeder	Non-Executive Chairman
Gail P. Steinel	Independent Trustee
Elizabeth I. Holland	Independent Trustee
Mark S. Ordan	Independent Trustee

Company Profile Federal Realty Investment Trust

Exchange: NYSE

IPO Date: May 3, 1973

Employees: 5,870

Sector: Real Estate

Industry: REIT-Retail

Website: Federal Realty Investment Trust Website

Address: 170 Gibraltar Rd, Rockville, MD 20850

Historical Stock Data for Federal Realty Investment Trust (FRT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$102.07	$103.78	$101.51	$103.60	$103.60	750,514
2024-04-23	$101.22	$103.37	$101.22	$102.87	$102.87	508,484
2024-04-22	$100.25	$101.31	$99.57	$101.14	$101.14	723,681
2024-04-19	$98.98	$100.08	$98.79	$99.77	$99.77	483,907
2024-04-18	$97.46	$98.62	$96.78	$98.53	$98.53	450,489
2024-04-17	$96.77	$97.55	$96.39	$97.04	$97.04	396,484
2024-04-16	$97.52	$97.64	$95.98	$96.43	$96.43	550,370
2024-04-15	$100.27	$100.32	$97.51	$98.05	$98.05	637,061
2024-04-12	$99.57	$100.10	$99.17	$99.74	$99.74	829,873
2024-04-11	$100.26	$100.26	$98.85	$99.75	$99.75	501,409
2024-04-10	$100.21	$100.71	$99.37	$99.65	$99.65	703,166
2024-04-09	$101.33	$102.91	$100.79	$102.90	$102.90	641,005
2024-04-08	$100.19	$101.24	$100.00	$101.04	$101.04	431,454
2024-04-05	$99.69	$100.43	$98.86	$99.69	$99.69	377,093
2024-04-04	$101.25	$101.46	$99.07	$99.35	$99.35	428,921
2024-04-03	$99.50	$100.54	$99.20	$100.16	$100.16	523,540
2024-04-02	$100.11	$100.56	$99.25	$99.80	$99.80	405,367
2024-04-01	$102.12	$102.12	$100.63	$100.74	$100.74	526,229
2024-03-28	$102.01	$103.19	$101.67	$102.12	$102.12	674,206
2024-03-27	$99.59	$101.63	$99.40	$101.54	$101.54	536,078
2024-03-26	$99.44	$99.64	$98.75	$98.79	$98.79	373,716
2024-03-25	$99.93	$100.43	$98.85	$99.03	$99.03	478,205
2024-03-22	$102.30	$102.54	$99.50	$99.53	$99.53	631,930
2024-03-21	$101.63	$102.46	$101.28	$102.22	$102.22	845,146
2024-03-20	$99.10	$101.39	$99.10	$101.10	$101.10	326,462
2024-03-19	$99.79	$100.55	$99.19	$99.67	$99.67	326,272
2024-03-18	$99.12	$100.29	$99.00	$99.79	$99.79	440,055
2024-03-15	$98.35	$99.61	$97.88	$99.12	$99.12	747,927
2024-03-14	$100.53	$100.54	$98.60	$99.34	$99.34	506,087
2024-03-13	$100.80	$102.30	$100.80	$101.19	$101.19	407,328
2024-03-12	$101.51	$101.73	$100.73	$101.13	$101.13	646,938
2024-03-11	$102.00	$102.78	$101.40	$102.76	$102.76	380,486
2024-03-08	$102.90	$103.50	$101.48	$102.17	$102.17	496,732
2024-03-07	$102.33	$102.66	$101.55	$101.99	$101.99	683,222
2024-03-06	$102.11	$102.53	$101.13	$101.81	$101.81	776,851
2024-03-05	$101.30	$102.44	$101.16	$101.68	$101.68	727,609
2024-03-04	$99.80	$101.72	$99.63	$101.70	$101.70	522,127
2024-03-01	$100.61	$100.61	$99.31	$99.92	$99.92	545,135
2024-02-29	$99.59	$101.52	$99.10	$100.85	$100.85	1,606,021
2024-02-28	$97.13	$99.31	$97.13	$98.67	$98.67	575,781
2024-02-27	$97.91	$99.22	$97.48	$97.91	$97.91	795,896
2024-02-26	$98.03	$98.40	$97.23	$97.40	$97.40	536,085
2024-02-23	$98.95	$99.03	$98.25	$98.28	$98.28	452,247
2024-02-22	$99.13	$99.33	$98.05	$99.10	$99.10	761,711
2024-02-21	$99.42	$100.20	$99.07	$99.40	$99.40	858,822
2024-02-20	$99.95	$101.10	$99.20	$99.41	$99.41	652,644
2024-02-16	$100.98	$101.76	$99.99	$100.42	$100.42	783,107
2024-02-15	$101.96	$102.54	$101.58	$102.21	$102.21	466,252
2024-02-14	$101.13	$101.30	$99.77	$100.89	$100.89	723,172
2024-02-13	$100.66	$101.31	$97.74	$101.05	$101.05	1,268,093
2024-02-12	$101.47	$101.97	$100.68	$100.71	$100.71	744,776
2024-02-09	$101.71	$102.03	$99.93	$101.14	$101.14	1,103,380
2024-02-08	$100.39	$102.48	$100.24	$102.06	$102.06	1,035,111
2024-02-07	$101.82	$102.00	$100.80	$100.84	$100.84	420,299
2024-02-06	$99.74	$102.33	$99.48	$101.66	$101.66	378,120
2024-02-05	$100.57	$100.98	$99.53	$99.80	$99.80	593,540
2024-02-02	$101.98	$102.89	$100.70	$101.97	$101.97	519,744
2024-02-01	$101.53	$103.28	$100.93	$103.24	$103.24	604,937
2024-01-31	$103.93	$104.23	$101.56	$101.73	$101.73	1,105,005
2024-01-30	$103.16	$104.35	$102.94	$103.60	$103.60	728,272
2024-01-29	$103.39	$104.00	$102.54	$103.69	$103.69	662,276
2024-01-26	$103.89	$104.15	$103.14	$103.60	$103.60	645,932
2024-01-25	$102.63	$103.71	$102.22	$103.67	$103.67	762,864
2024-01-24	$103.20	$103.20	$100.86	$101.23	$101.23	730,656
2024-01-23	$101.31	$101.90	$100.48	$101.88	$101.88	661,980
2024-01-22	$101.11	$102.04	$100.80	$100.80	$100.80	427,921
2024-01-19	$99.86	$100.96	$98.54	$100.62	$100.62	619,267
2024-01-18	$100.24	$100.54	$98.48	$99.08	$99.08	589,865
2024-01-17	$100.69	$102.25	$99.44	$100.24	$100.24	640,497
2024-01-16	$102.67	$102.79	$101.01	$101.90	$101.90	683,204
2024-01-12	$103.10	$103.36	$102.15	$102.90	$102.90	719,893
2024-01-11	$102.84	$103.33	$101.63	$101.98	$101.98	756,542
2024-01-10	$102.56	$103.42	$102.30	$103.25	$103.25	965,082
2024-01-09	$102.22	$102.47	$101.23	$102.40	$102.40	1,157,033
2024-01-08	$100.50	$102.97	$100.01	$102.33	$102.33	1,200,228
2024-01-05	$100.94	$102.28	$100.70	$101.97	$101.97	579,444
2024-01-04	$101.62	$102.17	$100.84	$101.81	$101.81	619,218
2024-01-03	$103.44	$103.44	$100.89	$101.61	$101.61	604,270
2024-01-02	$102.64	$104.54	$102.41	$104.47	$104.47	562,302
2023-12-29	$104.00	$104.43	$103.02	$103.05	$103.05	388,729
2023-12-28	$104.27	$105.38	$104.27	$105.33	$104.23	351,501
2023-12-27	$104.66	$105.05	$104.00	$104.81	$104.81	393,587
2023-12-26	$104.02	$105.03	$103.83	$104.61	$104.61	322,972
2023-12-22	$104.67	$105.63	$103.95	$104.01	$104.01	423,767
2023-12-21	$104.06	$104.55	$103.28	$104.45	$104.45	327,495
2023-12-20	$104.38	$105.63	$103.18	$103.24	$103.24	505,434
2023-12-19	$104.72	$105.56	$104.25	$104.40	$104.40	551,245
2023-12-18	$105.57	$105.57	$104.16	$104.36	$104.36	382,393
2023-12-15	$105.84	$106.49	$104.24	$105.12	$105.12	1,334,674
2023-12-14	$105.47	$107.61	$104.95	$107.05	$107.05	967,893
2023-12-13	$99.75	$104.01	$98.96	$103.74	$103.74	529,689
2023-12-12	$99.46	$99.46	$98.79	$99.33	$99.33	550,892
2023-12-11	$99.00	$99.60	$98.34	$99.32	$99.32	403,268
2023-12-08	$98.67	$99.30	$97.93	$99.12	$99.12	368,230
2023-12-07	$99.09	$99.61	$98.28	$99.01	$99.01	565,647
2023-12-06	$100.26	$100.71	$98.78	$99.05	$99.05	418,294
2023-12-05	$99.37	$99.87	$98.55	$99.77	$99.77	836,613
2023-12-04	$97.52	$100.12	$97.42	$99.90	$99.90	662,424
2023-12-01	$95.43	$98.04	$95.19	$97.91	$97.91	722,690
2023-11-30	$94.25	$95.70	$94.24	$95.59	$95.59	975,711
2023-11-29	$94.86	$95.64	$94.03	$94.32	$94.32	653,577
2023-11-28	$93.41	$94.31	$92.78	$94.04	$94.04	566,625
2023-11-27	$92.73	$94.37	$91.62	$93.70	$93.70	1,069,595
2023-11-24	$91.97	$92.54	$91.40	$92.11	$92.11	856,520
2023-11-22	$92.48	$92.48	$91.80	$92.09	$92.09	405,122
2023-11-21	$91.55	$92.22	$90.84	$91.82	$91.82	544,691
2023-11-20	$92.69	$92.86	$91.60	$92.38	$92.38	643,816
2023-11-17	$93.92	$93.92	$91.88	$92.54	$92.54	1,366,976
2023-11-16	$94.00	$94.34	$92.43	$92.54	$92.54	905,149
2023-11-15	$94.46	$95.14	$93.81	$94.29	$94.29	986,201
2023-11-14	$93.79	$96.38	$93.62	$94.72	$94.72	2,030,681
2023-11-13	$91.86	$92.28	$90.70	$91.15	$91.15	735,773
2023-11-10	$91.89	$92.56	$91.33	$92.56	$92.56	794,890
2023-11-09	$93.83	$93.83	$91.19	$91.53	$91.53	659,256
2023-11-08	$93.05	$93.59	$93.02	$93.38	$93.38	408,292
2023-11-07	$94.06	$94.06	$92.83	$93.05	$93.05	547,732
2023-11-06	$95.02	$95.14	$93.05	$94.17	$94.17	777,872
2023-11-03	$95.52	$97.85	$95.45	$95.50	$95.50	1,172,762
2023-11-02	$93.02	$94.01	$92.73	$93.45	$93.45	655,045
2023-11-01	$91.27	$91.91	$90.57	$91.70	$91.70	623,382
2023-10-31	$88.35	$92.03	$88.25	$91.19	$91.19	1,148,011
2023-10-30	$87.49	$88.31	$86.77	$87.74	$87.74	481,454
2023-10-27	$88.74	$88.74	$86.46	$86.65	$86.65	706,522
2023-10-26	$86.29	$88.41	$86.29	$88.03	$88.03	594,805
2023-10-25	$86.95	$87.48	$85.59	$85.71	$85.71	391,351
2023-10-24	$86.48	$87.88	$86.24	$87.64	$87.64	650,469
2023-10-23	$86.61	$87.63	$85.73	$85.84	$85.84	476,596
2023-10-20	$88.05	$88.62	$87.16	$87.29	$87.29	776,226
2023-10-19	$88.37	$89.83	$87.53	$87.63	$87.63	561,792
2023-10-18	$89.99	$90.40	$88.75	$88.87	$88.87	329,895
2023-10-17	$89.11	$91.73	$89.11	$90.68	$90.68	630,600
2023-10-16	$89.33	$89.95	$88.36	$89.60	$89.60	423,661
2023-10-13	$89.59	$89.92	$87.55	$88.36	$88.36	526,174
2023-10-12	$91.30	$91.30	$88.93	$89.27	$89.27	419,687
2023-10-11	$90.10	$91.30	$90.04	$91.01	$91.01	472,431
2023-10-10	$88.28	$89.56	$87.86	$89.21	$89.21	651,134
2023-10-09	$86.82	$88.53	$86.56	$88.05	$88.05	447,208
2023-10-06	$87.14	$87.89	$86.05	$86.92	$86.92	741,112
2023-10-05	$87.95	$88.36	$87.32	$87.84	$87.84	547,067
2023-10-04	$87.10	$87.83	$85.99	$87.77	$87.77	356,435
2023-10-03	$87.93	$88.03	$86.00	$86.67	$86.67	522,914
2023-10-02	$90.29	$90.87	$88.18	$88.53	$88.53	482,698
2023-09-29	$92.41	$92.55	$89.95	$90.63	$90.63	542,591
2023-09-28	$90.87	$91.93	$90.79	$91.18	$91.18	298,442
2023-09-27	$90.74	$92.25	$90.04	$90.40	$90.40	526,678
2023-09-26	$92.19	$92.34	$89.90	$90.41	$90.41	553,300
2023-09-25	$92.90	$92.99	$91.95	$92.35	$92.35	425,725
2023-09-22	$94.57	$95.00	$92.84	$92.90	$92.90	458,922
2023-09-21	$95.81	$96.63	$94.04	$94.05	$94.05	736,192
2023-09-20	$97.25	$98.11	$96.99	$97.58	$96.46	665,644
2023-09-19	$96.84	$97.25	$96.25	$96.37	$95.27	455,901
2023-09-18	$98.01	$98.27	$96.49	$96.64	$95.53	483,092
2023-09-15	$99.39	$99.73	$98.60	$98.82	$97.69	674,064
2023-09-14	$98.37	$99.88	$98.37	$99.72	$98.58	390,209
2023-09-13	$98.52	$98.52	$97.19	$97.54	$96.42	332,307
2023-09-12	$96.93	$98.33	$96.69	$98.24	$97.11	225,384
2023-09-11	$98.03	$98.29	$96.97	$97.32	$96.21	418,252
2023-09-08	$97.92	$98.20	$97.38	$97.61	$96.49	471,497
2023-09-07	$96.91	$98.16	$96.81	$97.54	$96.42	645,047
2023-09-06	$96.75	$97.44	$96.20	$97.24	$96.13	448,475
2023-09-05	$97.60	$98.15	$96.36	$96.54	$95.43	439,896
2023-09-01	$98.40	$99.06	$98.00	$98.06	$98.06	334,962
2023-08-31	$98.68	$98.98	$97.55	$97.94	$97.94	474,814
2023-08-30	$98.24	$99.09	$97.86	$98.74	$98.74	420,826
2023-08-29	$98.20	$98.32	$97.17	$98.26	$98.26	534,254
2023-08-28	$97.64	$99.37	$97.64	$97.92	$97.92	439,205
2023-08-25	$97.94	$98.58	$97.52	$97.56	$97.56	288,556
2023-08-24	$97.75	$99.86	$97.15	$97.61	$97.61	784,137
2023-08-23	$96.47	$98.13	$96.17	$98.08	$98.08	646,077
2023-08-22	$96.27	$96.50	$95.63	$96.17	$96.17	925,637
2023-08-21	$96.20	$96.37	$94.25	$95.83	$95.83	958,207
2023-08-18	$95.07	$96.72	$95.07	$96.42	$96.42	289,029
2023-08-17	$97.74	$98.32	$96.03	$96.05	$96.05	370,301
2023-08-16	$99.37	$99.85	$97.49	$97.52	$97.52	261,263
2023-08-15	$100.21	$100.21	$98.83	$99.25	$99.25	375,464
2023-08-14	$101.79	$102.11	$100.48	$100.83	$100.83	393,862
2023-08-11	$102.23	$102.90	$102.01	$102.21	$102.21	277,432
2023-08-10	$103.51	$104.58	$102.48	$102.75	$102.75	462,434
2023-08-09	$101.98	$103.71	$101.49	$102.99	$102.99	705,848
2023-08-08	$102.72	$103.08	$101.34	$102.08	$102.08	361,964
2023-08-07	$103.42	$104.05	$102.61	$103.93	$103.93	551,089
2023-08-04	$102.65	$104.02	$102.03	$103.42	$103.42	635,912
2023-08-03	$101.00	$102.95	$100.08	$102.63	$102.63	996,249
2023-08-02	$100.22	$100.84	$99.71	$100.74	$100.74	665,381
2023-08-01	$101.53	$101.89	$100.56	$101.23	$101.23	619,935
2023-07-31	$101.02	$102.74	$100.44	$101.52	$101.52	4,129,017
2023-07-28	$101.67	$102.10	$100.26	$100.93	$100.93	558,927
2023-07-27	$103.26	$103.70	$100.48	$100.57	$100.57	466,402
2023-07-26	$102.04	$102.96	$101.45	$102.93	$102.93	517,359
2023-07-25	$103.01	$103.31	$101.68	$102.29	$102.29	360,435
2023-07-24	$103.24	$103.98	$102.58	$103.16	$103.16	488,424
2023-07-21	$103.34	$104.18	$102.59	$103.25	$103.25	514,939
2023-07-20	$102.76	$103.01	$101.22	$102.98	$102.98	456,088
2023-07-19	$101.52	$102.61	$101.07	$102.47	$102.47	612,993
2023-07-18	$100.77	$101.43	$99.97	$101.05	$101.05	658,541
2023-07-17	$99.85	$100.88	$99.30	$100.77	$100.77	513,017
2023-07-14	$100.35	$100.43	$99.25	$100.27	$100.27	409,180
2023-07-13	$99.85	$100.71	$99.26	$100.65	$100.65	552,731
2023-07-12	$100.05	$100.84	$99.62	$99.71	$99.71	656,384
2023-07-11	$97.56	$99.92	$97.16	$99.68	$99.68	683,481
2023-07-10	$95.71	$97.05	$95.48	$97.01	$97.01	534,005
2023-07-07	$96.68	$97.31	$95.57	$95.98	$95.98	1,000,660
2023-07-06	$95.58	$97.17	$94.43	$97.08	$97.08	420,101
2023-07-05	$96.85	$98.13	$96.00	$96.98	$96.98	497,554
2023-07-03	$96.06	$97.95	$96.01	$97.31	$97.31	211,262
2023-06-30	$98.00	$98.21	$95.62	$96.77	$96.77	870,201
2023-06-29	$94.21	$96.51	$93.58	$96.35	$96.35	449,618
2023-06-28	$94.43	$94.95	$93.11	$94.38	$94.38	702,739
2023-06-27	$92.68	$94.42	$92.01	$94.37	$94.37	416,138
2023-06-26	$90.27	$92.36	$90.20	$92.34	$92.34	464,838
2023-06-23	$90.72	$91.39	$89.80	$90.10	$90.10	512,514
2023-06-22	$92.56	$92.56	$90.34	$91.31	$91.31	331,513
2023-06-21	$92.80	$93.03	$91.75	$92.37	$92.37	411,580
2023-06-20	$95.69	$95.83	$93.27	$94.25	$94.25	604,413
2023-06-16	$95.60	$96.07	$95.09	$95.93	$95.93	672,348
2023-06-15	$94.07	$94.95	$93.27	$94.91	$94.91	458,240
2023-06-14	$95.34	$95.79	$93.92	$94.31	$94.31	596,238
2023-06-13	$95.30	$96.60	$94.56	$94.76	$94.76	723,584
2023-06-12	$96.14	$96.90	$94.17	$95.34	$95.34	701,666
2023-06-09	$96.40	$96.40	$95.60	$96.14	$96.14	264,975
2023-06-08	$96.62	$96.98	$95.20	$96.11	$96.11	393,030
2023-06-07	$93.84	$97.65	$93.26	$97.20	$97.20	877,366
2023-06-06	$90.76	$93.55	$90.76	$93.18	$93.18	902,636
2023-06-05	$90.87	$91.85	$90.27	$90.50	$90.50	407,591
2023-06-02	$89.04	$91.48	$88.90	$91.14	$91.14	515,905
2023-06-01	$88.33	$88.56	$87.02	$87.75	$87.75	377,755
2023-05-31	$87.26	$88.62	$86.94	$88.20	$88.20	759,583
2023-05-30	$87.39	$88.06	$86.99	$87.29	$87.29	447,230
2023-05-26	$85.88	$87.15	$85.44	$87.06	$87.06	331,298
2023-05-25	$87.25	$87.58	$85.27	$85.92	$85.92	415,279
2023-05-24	$88.09	$88.93	$87.34	$87.43	$87.43	438,609
2023-05-23	$90.13	$91.50	$89.23	$89.38	$89.38	388,804
2023-05-22	$89.17	$90.53	$88.87	$90.20	$90.20	408,090
2023-05-19	$90.00	$90.16	$88.12	$88.74	$88.74	490,726
2023-05-18	$89.92	$90.35	$88.77	$89.27	$89.27	355,754
2023-05-17	$88.88	$90.51	$88.09	$90.46	$90.46	470,242
2023-05-16	$92.04	$92.04	$88.38	$88.39	$88.39	479,425
2023-05-15	$91.85	$92.78	$91.05	$91.95	$91.95	421,809
2023-05-12	$90.87	$91.47	$90.31	$91.41	$91.41	440,839
2023-05-11	$91.66	$91.68	$90.50	$90.85	$90.85	799,631
2023-05-10	$93.72	$93.94	$92.11	$92.40	$92.40	458,640
2023-05-09	$93.58	$93.63	$91.99	$92.69	$92.69	464,979
2023-05-08	$96.37	$96.54	$94.07	$94.38	$94.38	635,391
2023-05-05	$94.76	$97.19	$94.76	$96.34	$96.34	647,357
2023-05-04	$95.78	$96.77	$94.91	$96.43	$96.43	533,700
2023-05-03	$96.68	$97.94	$95.94	$96.14	$96.14	361,419
2023-05-02	$97.08	$97.25	$95.17	$96.20	$96.20	429,621
2023-05-01	$98.67	$99.26	$97.67	$97.68	$97.68	345,699
2023-04-28	$96.87	$99.36	$96.75	$98.89	$98.89	1,215,818
2023-04-27	$94.81	$97.21	$94.81	$96.75	$96.75	368,730
2023-04-26	$95.80	$96.27	$94.49	$94.67	$94.67	467,720
2023-04-25	$95.53	$96.70	$95.20	$95.86	$95.86	733,276
2023-04-24	$97.53	$97.53	$95.50	$95.98	$95.98	352,124
2023-04-21	$97.15	$97.77	$95.84	$97.28	$97.28	323,486
2023-04-20	$97.54	$97.85	$96.54	$97.04	$97.04	466,995
2023-04-19	$97.15	$98.38	$96.75	$97.98	$97.98	399,739
2023-04-18	$97.73	$98.31	$97.36	$97.98	$97.98	357,328
2023-04-17	$96.48	$97.99	$96.48	$97.87	$97.87	573,376
2023-04-14	$97.64	$98.10	$95.55	$96.37	$96.37	306,730
2023-04-13	$96.80	$97.44	$95.41	$97.11	$97.11	318,346
2023-04-12	$99.57	$99.57	$96.86	$97.03	$97.03	337,532
2023-04-11	$98.09	$99.21	$97.57	$98.38	$98.38	416,654
2023-04-10	$97.14	$97.96	$96.30	$97.76	$97.76	272,438
2023-04-06	$97.69	$97.89	$96.80	$97.74	$97.74	292,580
2023-04-05	$98.00	$98.28	$97.23	$97.62	$97.62	354,567
2023-04-04	$99.20	$99.48	$98.07	$98.53	$98.53	639,420
2023-04-03	$98.91	$100.67	$98.14	$98.73	$98.73	599,726
2023-03-31	$96.07	$98.98	$96.07	$98.83	$98.83	779,993
2023-03-30	$95.21	$95.90	$94.94	$95.44	$95.44	461,399
2023-03-29	$94.23	$94.55	$93.07	$93.83	$93.83	565,014
2023-03-28	$91.78	$93.30	$91.67	$92.86	$92.86	300,287
2023-03-27	$93.73	$93.79	$92.22	$92.52	$92.52	539,102
2023-03-24	$90.50	$92.52	$90.44	$92.51	$92.51	683,211
2023-03-23	$91.39	$93.18	$90.51	$91.16	$91.16	438,344
2023-03-22	$94.08	$95.17	$91.03	$91.12	$91.12	575,387
2023-03-21	$95.31	$96.21	$94.25	$94.74	$94.74	571,754
2023-03-20	$92.36	$94.79	$91.94	$94.25	$94.25	839,065
2023-03-17	$94.55	$94.55	$91.45	$91.88	$91.88	1,435,796
2023-03-16	$96.30	$96.65	$93.97	$95.16	$95.16	985,005
2023-03-15	$96.14	$97.38	$95.18	$97.19	$97.19	669,593
2023-03-14	$98.70	$100.06	$97.08	$97.98	$97.98	414,943
2023-03-13	$95.48	$98.37	$95.48	$96.76	$96.76	395,119
2023-03-10	$101.18	$101.43	$96.18	$96.50	$96.50	792,767
2023-03-09	$104.92	$105.28	$102.23	$102.41	$101.28	449,081
2023-03-08	$103.89	$105.35	$103.58	$104.95	$103.79	519,126
2023-03-07	$107.02	$107.12	$103.00	$103.82	$102.67	435,293
2023-03-06	$107.63	$108.24	$106.77	$107.16	$105.97	336,228
2023-03-03	$107.06	$107.56	$106.50	$107.25	$106.06	451,434
2023-03-02	$106.03	$106.46	$105.40	$106.22	$105.04	290,553
2023-03-01	$105.86	$106.76	$104.47	$106.63	$105.45	498,466
2023-02-28	$106.80	$108.13	$106.68	$106.78	$105.60	697,119
2023-02-27	$108.20	$109.17	$106.32	$106.72	$106.72	446,946
2023-02-24	$106.04	$107.38	$105.80	$107.02	$107.02	336,356
2023-02-23	$106.70	$107.92	$105.85	$107.29	$107.29	379,285
2023-02-22	$106.73	$107.41	$105.43	$106.06	$106.06	297,784
2023-02-21	$108.16	$109.02	$105.96	$106.19	$106.19	370,219
2023-02-17	$109.86	$109.86	$108.09	$109.09	$109.09	409,720
2023-02-16	$108.28	$110.17	$108.25	$109.82	$109.82	385,806
2023-02-15	$109.00	$110.08	$108.79	$109.89	$109.89	390,745
2023-02-14	$111.87	$112.58	$109.78	$110.12	$110.12	445,677
2023-02-13	$110.30	$112.20	$109.80	$112.20	$112.20	500,391
2023-02-10	$108.08	$110.37	$107.92	$109.97	$109.97	502,251
2023-02-09	$112.04	$112.45	$108.42	$108.63	$108.63	978,147
2023-02-08	$110.07	$110.31	$108.21	$109.19	$109.19	545,753
2023-02-07	$110.96	$111.54	$109.25	$110.06	$110.06	1,177,723
2023-02-06	$112.00	$112.50	$110.44	$111.65	$111.65	367,484
2023-02-03	$112.91	$113.68	$111.38	$113.04	$113.04	630,120
2023-02-02	$113.16	$115.08	$112.83	$114.08	$114.08	655,757
2023-02-01	$111.30	$112.56	$109.09	$112.04	$112.04	809,303
2023-01-31	$109.94	$111.98	$108.86	$111.53	$111.53	2,776,422
2023-01-30	$111.37	$111.48	$109.86	$109.97	$109.97	468,716
2023-01-27	$110.24	$111.82	$110.17	$111.38	$111.38	660,249
2023-01-26	$111.45	$111.45	$109.53	$110.25	$110.25	405,229
2023-01-25	$109.64	$110.48	$108.65	$110.48	$110.48	390,862
2023-01-24	$109.36	$110.50	$109.04	$110.28	$110.28	380,565
2023-01-23	$107.77	$109.63	$107.20	$109.40	$109.40	288,026
2023-01-20	$106.58	$107.74	$105.45	$107.65	$107.65	650,016
2023-01-19	$107.79	$109.28	$106.47	$106.52	$106.52	501,542
2023-01-18	$111.49	$111.58	$108.39	$108.50	$108.50	503,314
2023-01-17	$109.11	$111.03	$109.11	$110.86	$110.86	483,311
2023-01-13	$108.34	$109.49	$107.59	$109.15	$109.15	382,368
2023-01-12	$107.55	$109.89	$106.85	$109.59	$109.59	648,142
2023-01-11	$102.41	$107.25	$102.29	$107.07	$107.07	597,775
2023-01-10	$102.32	$102.37	$100.14	$101.83	$101.83	455,038
2023-01-09	$104.40	$104.99	$102.87	$102.90	$102.90	324,112
2023-01-06	$103.78	$104.87	$103.51	$104.24	$104.24	363,907
2023-01-05	$103.94	$104.68	$102.05	$102.72	$102.72	444,143
2023-01-04	$103.35	$105.62	$103.35	$105.06	$105.06	491,627
2023-01-03	$101.75	$102.91	$100.60	$102.66	$102.66	635,863
2022-12-30	$100.83	$101.47	$99.95	$101.04	$101.04	409,159
2022-12-29	$101.51	$102.60	$101.20	$102.23	$101.15	368,935
2022-12-28	$102.68	$102.89	$100.66	$100.67	$99.61	346,951
2022-12-27	$102.38	$102.85	$101.79	$102.52	$101.44	233,480
2022-12-23	$101.00	$102.38	$100.43	$102.34	$101.26	386,708
2022-12-22	$101.16	$101.41	$99.03	$101.25	$101.25	412,866
2022-12-21	$101.81	$103.23	$101.40	$101.76	$101.76	306,834
2022-12-20	$100.91	$101.23	$99.51	$100.88	$100.88	410,236
2022-12-19	$102.19	$102.59	$100.51	$101.35	$101.35	497,699
2022-12-16	$102.67	$103.44	$100.48	$102.53	$102.53	1,344,958
2022-12-15	$106.83	$107.39	$104.30	$104.49	$104.49	829,715
2022-12-14	$108.34	$109.87	$107.67	$108.78	$108.78	657,969
2022-12-13	$111.19	$111.19	$107.30	$108.55	$108.55	731,625
2022-12-12	$108.06	$108.06	$106.12	$107.65	$107.65	482,294
2022-12-09	$107.65	$107.98	$106.78	$107.65	$107.65	333,584
2022-12-08	$107.52	$108.62	$106.73	$107.71	$107.71	372,712
2022-12-07	$106.49	$107.79	$106.16	$107.19	$107.19	405,939
2022-12-06	$107.35	$107.81	$106.15	$106.73	$106.73	446,831
2022-12-05	$108.87	$108.98	$106.19	$107.01	$107.01	491,328
2022-12-02	$107.88	$109.95	$107.53	$109.44	$109.44	902,730
2022-12-01	$111.82	$112.34	$107.78	$109.02	$109.02	596,008
2022-11-30	$109.88	$111.52	$108.88	$111.10	$111.10	616,883
2022-11-29	$107.89	$110.32	$107.67	$110.06	$110.06	409,075
2022-11-28	$109.37	$109.89	$107.15	$107.67	$107.67	289,857
2022-11-25	$109.83	$110.36	$109.54	$110.25	$110.25	181,575
2022-11-23	$109.74	$110.31	$109.10	$109.53	$109.53	256,268
2022-11-22	$108.84	$110.13	$108.23	$110.06	$110.06	330,950
2022-11-21	$108.11	$108.95	$107.29	$107.97	$107.97	347,021
2022-11-18	$109.06	$109.62	$107.67	$108.41	$108.41	456,973
2022-11-17	$104.64	$107.67	$104.45	$107.59	$107.59	467,047
2022-11-16	$106.74	$107.15	$105.44	$106.08	$106.08	324,715
2022-11-15	$106.75	$108.00	$106.29	$107.74	$107.74	695,123
2022-11-14	$107.00	$107.71	$105.48	$105.48	$105.48	523,046
2022-11-11	$107.28	$107.96	$105.73	$107.77	$107.77	644,388
2022-11-10	$104.74	$107.58	$103.95	$107.07	$107.07	617,574
2022-11-09	$102.94	$103.56	$100.83	$100.95	$100.95	631,935
2022-11-08	$104.20	$104.90	$103.06	$103.51	$103.51	520,930
2022-11-07	$106.68	$107.01	$103.13	$103.92	$103.92	672,621
2022-11-04	$103.99	$106.67	$101.25	$105.09	$105.09	988,498
2022-11-03	$97.53	$99.61	$95.62	$99.41	$99.41	578,221
2022-11-02	$100.42	$101.76	$98.78	$99.17	$99.17	742,233
2022-11-01	$99.46	$101.48	$98.81	$100.80	$100.80	593,653
2022-10-31	$97.96	$99.58	$97.57	$98.98	$98.98	1,113,193
2022-10-28	$96.83	$99.16	$96.41	$98.87	$98.87	409,828
2022-10-27	$96.81	$97.84	$96.24	$96.77	$96.77	622,202
2022-10-26	$96.96	$97.59	$95.55	$95.74	$95.74	445,897
2022-10-25	$93.28	$96.88	$93.28	$96.65	$96.65	612,481
2022-10-24	$92.80	$93.12	$91.63	$92.90	$92.90	458,755
2022-10-21	$90.62	$92.27	$89.71	$92.27	$92.27	424,656
2022-10-20	$91.23	$92.40	$90.49	$90.55	$90.55	325,116
2022-10-19	$92.00	$92.48	$90.52	$91.23	$91.23	627,593
2022-10-18	$93.44	$93.77	$92.40	$93.08	$93.08	806,314
2022-10-17	$90.95	$92.20	$90.57	$91.77	$91.77	1,040,321
2022-10-14	$91.99	$92.59	$88.92	$89.17	$89.17	577,950
2022-10-13	$88.91	$91.35	$87.79	$90.82	$90.82	880,020
2022-10-12	$90.76	$90.86	$89.63	$90.40	$90.40	864,106
2022-10-11	$89.28	$91.78	$88.72	$90.76	$90.76	1,034,887
2022-10-10	$91.00	$91.56	$89.04	$89.19	$89.19	1,274,276
2022-10-07	$91.34	$91.89	$89.95	$90.55	$90.55	681,471
2022-10-06	$92.98	$93.48	$91.82	$91.94	$91.94	555,346
2022-10-05	$92.11	$93.53	$90.75	$93.06	$93.06	545,813
2022-10-04	$91.87	$93.91	$91.87	$93.55	$93.55	775,525
2022-10-03	$92.21	$92.47	$90.18	$91.09	$91.09	805,470
2022-09-30	$89.54	$90.79	$88.83	$90.12	$90.12	1,159,306
2022-09-29	$89.96	$90.08	$86.92	$88.79	$88.79	844,268
2022-09-28	$89.15	$91.14	$88.12	$90.82	$90.82	612,734
2022-09-27	$88.91	$89.53	$87.79	$87.91	$87.91	694,571
2022-09-26	$89.81	$89.88	$86.43	$88.03	$88.03	725,849
2022-09-23	$89.18	$90.71	$88.42	$90.42	$90.42	929,808
2022-09-22	$93.31	$93.34	$90.39	$90.46	$90.46	584,788
2022-09-21	$95.85	$96.90	$93.22	$93.29	$93.29	518,256
2022-09-20	$99.06	$99.60	$95.92	$96.28	$95.18	795,195
2022-09-19	$99.16	$100.56	$98.97	$100.25	$99.10	471,462
2022-09-16	$99.70	$100.69	$98.48	$100.34	$100.34	1,469,701
2022-09-15	$100.38	$101.35	$99.76	$99.98	$99.98	901,652
2022-09-14	$100.40	$100.70	$99.34	$100.34	$100.34	1,302,294
2022-09-13	$103.05	$103.56	$100.53	$100.98	$100.98	809,943
2022-09-12	$104.25	$105.28	$104.01	$105.23	$105.23	636,275
2022-09-09	$102.98	$104.15	$102.75	$103.94	$103.94	685,154
2022-09-08	$102.91	$104.09	$102.28	$102.46	$102.46	688,161
2022-09-07	$103.18	$104.26	$103.03	$104.11	$104.11	587,105
2022-09-06	$101.89	$103.50	$101.30	$103.19	$103.19	978,003
2022-09-02	$102.34	$103.01	$100.41	$100.77	$100.77	537,139
2022-09-01	$100.24	$101.35	$99.10	$101.29	$101.29	592,232
2022-08-31	$103.37	$103.74	$101.14	$101.27	$101.27	607,143
2022-08-30	$103.78	$104.46	$102.56	$102.72	$102.72	476,336
2022-08-29	$104.37	$104.75	$103.45	$103.63	$103.63	465,735
2022-08-26	$107.77	$107.77	$104.70	$104.73	$104.73	300,497
2022-08-25	$106.78	$107.35	$106.30	$107.32	$107.32	266,580
2022-08-24	$106.23	$106.88	$105.75	$106.20	$106.20	332,892
2022-08-23	$107.11	$107.22	$105.38	$106.12	$106.12	412,397
2022-08-22	$108.96	$109.01	$106.67	$106.94	$106.94	405,776
2022-08-19	$111.36	$112.20	$109.48	$110.05	$110.05	331,675
2022-08-18	$112.73	$113.15	$111.70	$112.04	$112.04	382,377
2022-08-17	$112.00	$113.23	$111.77	$112.66	$112.66	717,854
2022-08-16	$111.30	$113.61	$111.04	$113.02	$113.02	421,387
2022-08-15	$111.36	$112.66	$111.28	$111.79	$111.79	586,032
2022-08-12	$110.74	$111.75	$110.31	$111.68	$111.68	459,419
2022-08-11	$109.79	$111.04	$109.57	$109.85	$109.85	437,581
2022-08-10	$109.09	$109.58	$108.20	$109.37	$109.37	565,700
2022-08-09	$107.83	$108.08	$106.72	$107.41	$107.41	520,442
2022-08-08	$107.08	$108.26	$106.24	$107.12	$107.12	452,122
2022-08-05	$105.04	$106.26	$104.35	$105.75	$105.75	834,736
2022-08-04	$105.10	$107.71	$104.33	$105.04	$105.04	797,345
2022-08-03	$105.00	$106.11	$104.07	$104.17	$104.17	603,635
2022-08-02	$105.56	$106.05	$103.97	$104.11	$104.11	679,150
2022-08-01	$104.76	$106.49	$104.10	$105.79	$105.79	689,561
2022-07-29	$104.89	$106.20	$104.55	$105.61	$105.61	2,175,876
2022-07-28	$102.82	$105.29	$102.82	$104.74	$104.74	639,929
2022-07-27	$101.39	$102.99	$101.01	$102.48	$102.48	775,343
2022-07-26	$102.80	$103.42	$100.89	$101.03	$101.03	680,919
2022-07-25	$102.83	$103.35	$102.08	$103.10	$103.10	582,532
2022-07-22	$103.23	$103.48	$101.88	$102.66	$102.66	553,706
2022-07-21	$101.15	$102.32	$99.92	$102.29	$102.29	449,339
2022-07-20	$100.63	$103.38	$100.51	$102.36	$102.36	584,299
2022-07-19	$99.55	$101.29	$99.53	$100.94	$100.94	406,399
2022-07-18	$97.81	$98.71	$97.41	$98.43	$98.43	417,528
2022-07-15	$96.89	$97.16	$95.45	$97.07	$97.07	685,114
2022-07-14	$95.00	$96.46	$94.56	$95.00	$95.00	520,908
2022-07-13	$97.40	$98.34	$96.80	$96.98	$96.98	306,827
2022-07-12	$96.61	$99.32	$96.61	$98.80	$98.80	550,340
2022-07-11	$96.37	$97.40	$95.89	$97.38	$97.38	404,984
2022-07-08	$97.31	$97.49	$96.01	$96.92	$96.92	381,605
2022-07-07	$97.62	$98.27	$96.91	$97.41	$97.41	272,559
2022-07-06	$97.23	$98.16	$96.39	$97.10	$97.10	527,023
2022-07-05	$95.85	$96.93	$94.04	$96.86	$96.86	449,657
2022-07-01	$95.83	$97.85	$95.23	$97.56	$97.56	351,273
2022-06-30	$95.32	$96.93	$94.21	$95.74	$95.74	957,512
2022-06-29	$97.86	$97.86	$96.16	$96.93	$96.93	638,777
2022-06-28	$100.36	$102.31	$98.17	$98.28	$98.28	515,920
2022-06-27	$99.55	$101.42	$98.75	$100.27	$100.27	432,946
2022-06-24	$97.86	$99.92	$97.76	$99.53	$99.53	470,269
2022-06-23	$94.67	$97.46	$94.64	$97.15	$97.15	606,431
2022-06-22	$92.81	$96.14	$92.02	$94.33	$94.33	549,455
2022-06-21	$95.87	$96.64	$94.49	$94.76	$94.76	528,005
2022-06-17	$94.39	$96.62	$93.96	$94.71	$93.65	1,013,519
2022-06-16	$93.96	$95.12	$92.82	$93.85	$92.80	679,979
2022-06-15	$96.35	$97.84	$95.30	$95.93	$94.86	725,089
2022-06-14	$96.98	$97.75	$94.48	$95.16	$94.10	965,651
2022-06-13	$100.23	$100.37	$96.28	$96.82	$95.74	778,867
2022-06-10	$103.20	$104.25	$101.92	$101.95	$100.81	598,774
2022-06-09	$109.11	$109.21	$105.11	$105.16	$103.99	345,900
2022-06-08	$110.94	$111.12	$108.93	$109.23	$108.01	355,126
2022-06-07	$109.94	$112.29	$109.15	$112.26	$111.01	286,243
2022-06-06	$112.69	$113.16	$109.72	$110.47	$109.24	454,631
2022-06-03	$113.52	$113.69	$111.62	$111.92	$110.67	329,635
2022-06-02	$113.17	$113.93	$112.09	$113.91	$112.64	420,484
2022-06-01	$115.22	$115.22	$111.73	$113.68	$112.41	314,238
2022-05-31	$115.23	$115.50	$114.00	$114.97	$113.69	578,434
2022-05-27	$113.65	$116.05	$113.65	$115.91	$114.62	268,931
2022-05-26	$113.19	$114.11	$112.17	$113.09	$111.83	374,858
2022-05-25	$110.80	$112.43	$110.45	$112.08	$110.83	339,663
2022-05-24	$109.10	$111.41	$106.52	$111.18	$109.94	357,603
2022-05-23	$111.21	$111.57	$107.73	$109.60	$108.38	414,804
2022-05-20	$112.55	$112.87	$107.54	$109.40	$108.18	462,917
2022-05-19	$112.22	$114.01	$110.82	$111.21	$109.97	382,072
2022-05-18	$117.90	$117.90	$113.05	$113.47	$112.20	379,370
2022-05-17	$116.50	$118.55	$116.14	$118.46	$117.14	399,172
2022-05-16	$116.00	$116.75	$115.28	$115.56	$114.27	474,569
2022-05-13	$113.56	$116.13	$113.01	$115.97	$114.68	625,962
2022-05-12	$109.31	$112.79	$108.89	$112.77	$111.51	913,883
2022-05-11	$110.41	$112.67	$108.59	$108.82	$107.60	576,646
2022-05-10	$112.41	$113.67	$108.53	$109.58	$108.36	536,269
2022-05-09	$113.84	$114.06	$111.17	$111.51	$110.26	533,332
2022-05-06	$116.83	$117.36	$113.71	$115.14	$113.85	493,752
2022-05-05	$120.44	$123.46	$116.49	$117.58	$116.27	722,380
2022-05-04	$118.35	$122.17	$118.00	$121.65	$120.29	681,142
2022-05-03	$115.81	$118.73	$114.30	$118.12	$116.80	712,528
2022-05-02	$117.65	$118.47	$112.71	$115.22	$113.93	683,586
2022-04-29	$120.79	$121.43	$116.91	$117.06	$115.75	1,264,748
2022-04-28	$119.45	$121.72	$118.05	$121.49	$120.13	354,880
2022-04-27	$120.01	$120.60	$118.62	$118.72	$117.39	371,297
2022-04-26	$120.57	$121.81	$119.35	$119.58	$118.24	514,993
2022-04-25	$121.52	$121.77	$118.19	$120.63	$119.28	660,170
2022-04-22	$125.13	$125.35	$121.58	$121.79	$120.43	432,296
2022-04-21	$127.62	$128.13	$125.20	$125.29	$123.89	317,383
2022-04-20	$125.25	$127.10	$125.25	$126.48	$125.07	365,382
2022-04-19	$122.91	$124.89	$122.91	$124.81	$123.42	312,665
2022-04-18	$123.14	$124.31	$121.67	$122.43	$121.06	293,575
2022-04-14	$122.58	$124.20	$122.58	$123.26	$121.88	454,580
2022-04-13	$121.26	$122.40	$120.50	$122.17	$120.81	291,718
2022-04-12	$120.10	$122.06	$120.10	$120.54	$119.19	279,891
2022-04-11	$121.00	$121.76	$119.98	$120.60	$119.25	237,456
2022-04-08	$119.84	$121.36	$119.00	$120.98	$119.63	331,085
2022-04-07	$122.05	$122.05	$118.41	$119.78	$118.44	529,740
2022-04-06	$121.48	$122.75	$120.35	$122.34	$120.97	635,357
2022-04-05	$122.98	$123.93	$121.13	$121.46	$120.10	395,130
2022-04-04	$123.50	$124.00	$121.40	$122.98	$121.61	417,703
2022-04-01	$123.13	$124.30	$121.85	$124.23	$122.84	576,928
2022-03-31	$124.09	$125.10	$122.06	$122.07	$120.71	533,700
2022-03-30	$124.23	$124.70	$123.09	$124.10	$122.71	556,907
2022-03-29	$120.16	$124.19	$120.15	$124.02	$122.64	592,367
2022-03-28	$119.95	$119.95	$118.41	$119.29	$117.96	394,818
2022-03-25	$118.20	$119.77	$117.80	$119.58	$118.24	331,063
2022-03-24	$117.02	$118.07	$116.65	$117.64	$116.33	299,554
2022-03-23	$118.55	$118.65	$116.91	$117.04	$115.73	350,165
2022-03-22	$118.60	$119.68	$118.20	$118.62	$117.30	358,950
2022-03-21	$117.22	$118.55	$116.70	$117.38	$116.07	368,458
2022-03-18	$117.45	$118.01	$116.69	$117.38	$116.07	850,278
2022-03-17	$116.78	$118.33	$116.49	$117.63	$116.32	390,243
2022-03-16	$117.59	$118.68	$114.68	$117.70	$116.39	386,486
2022-03-15	$116.16	$117.35	$115.24	$116.64	$115.34	566,716
2022-03-14	$119.00	$119.89	$115.86	$116.34	$114.00	464,311
2022-03-11	$120.41	$121.45	$118.38	$118.44	$116.05	347,947
2022-03-10	$117.51	$120.04	$117.04	$119.57	$117.16	509,783
2022-03-09	$120.61	$122.00	$119.23	$119.40	$116.99	369,477
2022-03-08	$116.35	$120.13	$115.78	$118.70	$116.31	401,863
2022-03-07	$119.98	$120.22	$115.88	$116.11	$113.77	389,516
2022-03-04	$118.53	$120.15	$117.59	$120.07	$117.65	314,946
2022-03-03	$120.00	$120.64	$118.52	$120.12	$117.70	428,726
2022-03-02	$117.54	$119.89	$117.20	$119.36	$116.95	611,532
2022-03-01	$117.77	$118.27	$115.19	$116.40	$114.05	609,679
2022-02-28	$117.96	$119.93	$116.61	$117.58	$115.21	622,313
2022-02-25	$118.02	$120.38	$117.71	$120.35	$117.92	460,608
2022-02-24	$114.00	$117.67	$113.10	$117.26	$114.90	573,935
2022-02-23	$118.91	$119.96	$115.69	$115.79	$113.46	406,719
2022-02-22	$118.00	$119.55	$116.91	$118.31	$115.93	430,346
2022-02-18	$118.15	$119.94	$117.73	$118.08	$115.70	476,086
2022-02-17	$119.32	$120.36	$118.11	$118.39	$116.00	375,869
2022-02-16	$119.49	$120.16	$118.37	$119.71	$117.30	513,397
2022-02-15	$119.15	$120.47	$118.65	$118.99	$116.59	472,450
2022-02-14	$120.69	$121.37	$116.61	$118.12	$115.74	910,034
2022-02-11	$123.06	$126.22	$119.70	$120.23	$117.81	1,008,385
2022-02-10	$124.96	$127.37	$123.15	$124.00	$121.50	460,407
2022-02-09	$124.87	$126.52	$124.73	$126.49	$123.94	440,627
2022-02-08	$123.11	$124.22	$122.35	$122.79	$120.32	396,915
2022-02-07	$122.84	$123.84	$122.24	$122.53	$120.06	362,454
2022-02-04	$123.35	$124.46	$121.29	$122.84	$120.36	413,316
2022-02-03	$125.45	$126.64	$124.46	$124.65	$122.14	583,922
2022-02-02	$126.48	$127.65	$126.47	$126.77	$124.22	446,097
2022-02-01	$127.25	$127.76	$124.01	$126.48	$123.93	511,263
2022-01-31	$124.44	$127.72	$123.41	$127.49	$124.92	2,060,486
2022-01-28	$122.32	$125.47	$120.79	$125.45	$122.92	569,501
2022-01-27	$124.15	$126.28	$121.79	$122.58	$120.11	570,043
2022-01-26	$126.22	$128.64	$123.32	$123.59	$121.10	703,983
2022-01-25	$120.99	$124.97	$119.85	$124.74	$122.23	837,418
2022-01-24	$121.49	$123.74	$117.86	$123.02	$120.54	910,600
2022-01-21	$122.82	$124.29	$122.25	$123.22	$120.74	785,207
2022-01-20	$125.77	$127.28	$123.22	$123.40	$120.91	694,008
2022-01-19	$130.56	$131.21	$125.39	$125.62	$123.09	609,389
2022-01-18	$131.94	$132.27	$129.07	$130.02	$127.40	461,332
2022-01-14	$135.48	$135.48	$131.82	$132.86	$130.18	403,805
2022-01-13	$135.09	$137.17	$134.09	$135.66	$132.93	315,788
2022-01-12	$134.06	$134.78	$132.90	$134.48	$131.77	340,431
2022-01-11	$134.64	$134.64	$130.55	$134.10	$131.40	514,073
2022-01-10	$133.78	$134.21	$132.41	$134.17	$131.47	578,248
2022-01-07	$135.16	$135.75	$134.05	$134.37	$131.66	462,730
2022-01-06	$137.00	$137.87	$135.75	$135.99	$133.25	432,840
2022-01-05	$139.50	$140.24	$135.88	$135.94	$133.20	495,266
2022-01-04	$137.79	$140.51	$137.70	$139.37	$136.56	560,364
2022-01-03	$136.67	$138.75	$135.78	$136.72	$133.96	514,403
2021-12-31	$136.26	$137.80	$135.98	$136.32	$133.57	467,446
2021-12-30	$135.99	$138.40	$135.50	$137.12	$133.31	358,449
2021-12-29	$135.55	$136.51	$134.04	$136.03	$132.25	262,184
2021-12-28	$134.64	$135.64	$134.34	$135.14	$131.39	300,854
2021-12-27	$132.35	$134.63	$131.81	$134.61	$130.87	256,295
2021-12-23	$133.14	$134.03	$131.75	$132.38	$128.70	338,648
2021-12-22	$131.62	$133.41	$131.21	$132.57	$128.89	432,835
2021-12-21	$128.82	$132.07	$128.18	$131.28	$127.63	309,953
2021-12-20	$128.83	$128.84	$125.64	$127.62	$124.07	446,902
2021-12-17	$128.25	$130.19	$127.59	$129.52	$125.92	945,270
2021-12-16	$129.32	$129.81	$127.66	$128.18	$124.62	362,078
2021-12-15	$128.30	$128.83	$125.55	$128.72	$125.14	458,978
2021-12-14	$129.50	$129.83	$127.37	$128.08	$124.52	553,424
2021-12-13	$129.58	$130.04	$127.50	$129.54	$125.94	428,829
2021-12-10	$131.03	$131.03	$128.98	$130.31	$126.69	303,586
2021-12-09	$130.96	$131.60	$129.32	$129.80	$126.19	365,725
2021-12-08	$131.85	$133.17	$131.28	$131.99	$128.32	426,358
2021-12-07	$130.92	$132.78	$130.49	$131.72	$128.06	482,285
2021-12-06	$129.23	$132.10	$128.09	$130.04	$126.43	523,652
2021-12-03	$127.96	$128.20	$126.20	$127.23	$123.69	473,228
2021-12-02	$122.00	$128.32	$121.70	$127.38	$123.84	560,295
2021-12-01	$126.26	$128.46	$121.12	$121.14	$117.77	635,572
2021-11-30	$124.40	$125.14	$122.42	$122.67	$119.26	799,869
2021-11-29	$126.60	$127.57	$124.60	$125.99	$122.49	495,530
2021-11-26	$128.40	$128.73	$122.97	$124.95	$121.48	432,536
2021-11-24	$130.54	$132.00	$130.02	$131.70	$128.04	223,230
2021-11-23	$129.91	$131.19	$129.40	$130.54	$126.91	483,762
2021-11-22	$129.51	$130.78	$128.29	$129.85	$126.24	323,952
2021-11-19	$129.00	$129.90	$127.97	$128.94	$125.36	292,131
2021-11-18	$129.73	$130.68	$128.50	$129.84	$126.23	433,180
2021-11-17	$127.22	$129.10	$125.75	$128.96	$125.38	325,277
2021-11-16	$129.56	$129.57	$127.59	$128.48	$124.91	352,669
2021-11-15	$128.48	$129.17	$127.86	$129.11	$125.52	394,278
2021-11-12	$129.23	$129.23	$127.47	$127.86	$124.31	264,760
2021-11-11	$127.73	$129.16	$127.02	$129.06	$125.47	301,111
2021-11-10	$128.16	$128.69	$127.59	$127.78	$124.23	278,110
2021-11-09	$128.18	$129.13	$127.59	$128.19	$124.63	333,465
2021-11-08	$132.77	$132.77	$127.32	$128.19	$124.63	564,950
2021-11-05	$130.63	$135.56	$129.01	$132.56	$128.88	596,924
2021-11-04	$128.54	$129.25	$126.63	$126.72	$123.20	619,391
2021-11-03	$124.50	$128.86	$124.50	$128.46	$124.89	627,027
2021-11-02	$123.66	$124.96	$122.99	$124.49	$121.03	489,881
2021-11-01	$120.92	$122.51	$119.24	$122.27	$118.87	421,135
2021-10-29	$120.38	$121.25	$119.66	$120.35	$117.01	886,519
2021-10-28	$119.82	$120.79	$117.48	$120.76	$117.40	514,928
2021-10-27	$122.12	$122.12	$119.87	$119.87	$116.54	362,845
2021-10-26	$121.13	$122.00	$120.67	$121.69	$118.31	464,252
2021-10-25	$120.65	$121.67	$119.76	$121.00	$117.64	476,856
2021-10-22	$121.47	$121.67	$119.69	$120.71	$117.36	378,446
2021-10-21	$122.48	$123.05	$120.23	$120.93	$117.57	418,362
2021-10-20	$120.34	$122.34	$120.29	$122.32	$118.92	602,055
2021-10-19	$123.84	$123.84	$120.71	$120.78	$117.42	417,064
2021-10-18	$123.09	$124.61	$122.58	$123.71	$120.27	375,760
2021-10-15	$124.31	$125.09	$123.83	$124.03	$120.58	358,660
2021-10-14	$123.55	$123.74	$122.82	$123.58	$120.15	585,047
2021-10-13	$121.92	$123.23	$121.11	$123.04	$119.62	410,907
2021-10-12	$121.22	$122.93	$120.97	$122.35	$118.95	289,609
2021-10-11	$121.52	$122.54	$120.93	$121.92	$118.53	219,425
2021-10-08	$121.51	$122.75	$120.91	$121.40	$118.03	226,673
2021-10-07	$122.59	$123.25	$121.13	$121.71	$118.33	358,617
2021-10-06	$119.19	$121.41	$117.71	$121.39	$118.02	258,645
2021-10-05	$122.00	$122.30	$119.80	$120.11	$116.77	280,397
2021-10-04	$121.00	$122.75	$121.00	$121.96	$118.57	507,864
2021-10-01	$118.72	$121.85	$118.36	$121.05	$117.69	435,723
2021-09-30	$120.80	$121.58	$117.96	$117.99	$114.71	793,931
2021-09-29	$119.74	$121.20	$119.34	$120.55	$117.20	406,748
2021-09-28	$118.95	$119.79	$117.94	$119.14	$115.83	427,879
2021-09-27	$119.61	$121.83	$118.92	$119.19	$115.88	464,830
2021-09-24	$118.81	$119.87	$118.64	$119.02	$115.71	457,811
2021-09-23	$119.42	$120.74	$118.73	$119.46	$116.14	511,440
2021-09-22	$118.06	$119.23	$116.96	$118.66	$115.36	455,077
2021-09-21	$118.14	$118.45	$116.71	$116.76	$113.52	271,150
2021-09-20	$117.24	$118.70	$116.12	$117.93	$113.61	690,089
2021-09-17	$120.27	$121.47	$118.85	$119.30	$114.93	822,808
2021-09-16	$120.63	$121.51	$120.32	$120.62	$116.20	313,037
2021-09-15	$120.10	$121.23	$119.54	$120.54	$116.13	401,929
2021-09-14	$121.49	$121.49	$119.07	$119.94	$115.55	295,467
2021-09-13	$119.09	$121.73	$118.15	$120.90	$116.47	366,479
2021-09-10	$120.72	$120.72	$117.67	$117.76	$113.45	411,081
2021-09-09	$121.01	$121.47	$119.79	$120.31	$115.90	481,267
2021-09-08	$121.70	$122.96	$121.17	$121.75	$117.29	220,464
2021-09-07	$122.57	$122.70	$120.99	$122.00	$117.53	430,531
2021-09-03	$122.66	$123.30	$121.43	$122.86	$118.36	414,684
2021-09-02	$123.20	$123.40	$121.94	$123.14	$118.63	321,297
2021-09-01	$122.55	$123.43	$121.50	$122.79	$118.29	374,387
2021-08-31	$120.99	$122.14	$120.50	$121.77	$117.31	486,229
2021-08-30	$120.65	$121.44	$119.44	$121.37	$116.93	297,186
2021-08-27	$119.30	$121.37	$119.30	$120.66	$116.24	254,746
2021-08-26	$119.48	$119.87	$118.25	$118.65	$114.31	208,802
2021-08-25	$118.59	$121.07	$117.68	$119.59	$115.21	534,597
2021-08-24	$117.69	$118.45	$116.70	$117.95	$113.63	271,937
2021-08-23	$116.28	$117.71	$116.28	$117.26	$112.97	511,521
2021-08-20	$114.49	$116.75	$113.21	$116.06	$111.81	271,550
2021-08-19	$114.92	$116.35	$114.11	$115.26	$111.04	255,954
2021-08-18	$116.20	$117.00	$114.67	$115.86	$111.62	432,137
2021-08-17	$117.22	$117.63	$115.09	$116.78	$112.50	474,886
2021-08-16	$119.85	$120.17	$117.61	$118.32	$113.99	488,001
2021-08-13	$120.41	$120.98	$119.32	$120.00	$115.61	413,782
2021-08-12	$121.16	$121.41	$119.13	$120.09	$115.69	216,325
2021-08-11	$120.27	$120.78	$119.09	$120.76	$116.34	477,816
2021-08-10	$119.27	$121.05	$118.13	$119.69	$115.31	402,047
2021-08-09	$120.52	$121.04	$119.08	$119.12	$114.76	304,162
2021-08-06	$121.59	$123.37	$121.25	$121.31	$116.87	413,180
2021-08-05	$119.35	$121.76	$118.97	$121.11	$116.68	842,735
2021-08-04	$116.17	$116.77	$114.21	$114.28	$110.10	397,761
2021-08-03	$117.06	$117.06	$114.64	$116.70	$112.43	348,226
2021-08-02	$118.68	$120.50	$116.45	$116.57	$112.30	547,495
2021-07-30	$117.63	$119.26	$117.22	$117.53	$113.23	1,576,809
2021-07-29	$116.63	$119.58	$116.63	$117.33	$113.03	485,975
2021-07-28	$118.24	$118.46	$115.35	$116.26	$112.00	395,010
2021-07-27	$115.72	$118.73	$115.56	$117.92	$113.60	585,006
2021-07-26	$116.22	$117.38	$114.62	$116.60	$112.33	602,964
2021-07-23	$116.59	$117.29	$115.22	$116.60	$112.33	379,923
2021-07-22	$118.00	$118.10	$115.14	$115.85	$111.61	307,933
2021-07-21	$117.93	$119.34	$117.65	$118.47	$114.13	670,813
2021-07-20	$112.86	$116.98	$112.84	$116.84	$112.56	1,264,862
2021-07-19	$114.99	$115.17	$111.21	$112.24	$108.13	504,438
2021-07-16	$118.13	$118.59	$116.88	$117.15	$112.86	565,727
2021-07-15	$117.49	$118.56	$116.62	$117.49	$113.19	497,685
2021-07-14	$117.44	$119.22	$117.42	$118.27	$113.94	451,298
2021-07-13	$119.70	$120.64	$117.12	$117.43	$113.13	457,001
2021-07-12	$117.13	$120.85	$116.44	$120.34	$115.93	626,210
2021-07-09	$116.08	$118.12	$114.91	$118.05	$113.73	1,281,246
2021-07-08	$113.37	$115.39	$112.24	$114.40	$110.21	817,956
2021-07-07	$116.21	$116.72	$113.77	$114.55	$110.36	927,541
2021-07-06	$117.16	$117.31	$115.40	$116.83	$112.55	992,515
2021-07-02	$118.67	$118.94	$117.14	$117.86	$113.54	377,015
2021-07-01	$117.44	$119.10	$117.10	$118.08	$113.76	690,288
2021-06-30	$117.44	$118.33	$116.93	$117.17	$112.88	543,882
2021-06-29	$117.27	$118.94	$117.27	$117.68	$113.37	547,773
2021-06-28	$119.89	$119.89	$116.41	$117.23	$112.94	504,709
2021-06-25	$118.35	$119.31	$117.64	$119.27	$114.90	899,468
2021-06-24	$119.28	$119.28	$116.93	$117.75	$113.44	494,328
2021-06-23	$118.11	$119.59	$117.67	$118.85	$114.50	489,633
2021-06-22	$119.59	$119.59	$118.05	$118.06	$113.74	375,908
2021-06-21	$116.95	$120.28	$116.26	$119.73	$115.35	465,362
2021-06-18	$119.74	$120.02	$117.24	$117.29	$112.00	1,158,326
2021-06-17	$121.17	$121.96	$119.50	$120.30	$114.88	462,485
2021-06-16	$122.86	$123.40	$121.43	$121.52	$116.04	579,184
2021-06-15	$122.92	$123.93	$122.38	$122.83	$117.29	844,126
2021-06-14	$123.84	$125.00	$122.61	$123.41	$117.85	425,577
2021-06-11	$121.67	$123.71	$120.62	$123.61	$118.04	587,126
2021-06-10	$122.84	$123.48	$121.91	$122.02	$116.52	633,223
2021-06-09	$122.40	$123.27	$121.30	$122.46	$116.94	495,040
2021-06-08	$120.03	$122.52	$119.99	$121.81	$116.32	529,305
2021-06-07	$118.23	$120.37	$117.85	$119.72	$114.32	485,510
2021-06-04	$118.79	$118.79	$116.62	$117.63	$112.33	455,293
2021-06-03	$119.50	$119.50	$118.10	$118.55	$113.21	800,639
2021-06-02	$117.23	$119.10	$116.28	$119.03	$113.67	859,435
2021-06-01	$114.50	$117.11	$114.40	$116.71	$111.45	741,027
2021-05-28	$113.59	$114.59	$112.88	$114.34	$109.19	317,400
2021-05-27	$114.43	$114.49	$112.75	$112.92	$107.83	812,853
2021-05-26	$113.00	$114.13	$112.01	$113.81	$108.68	354,307
2021-05-25	$113.05	$113.97	$112.32	$112.79	$107.71	455,547
2021-05-24	$113.13	$113.87	$112.21	$113.15	$108.05	402,333
2021-05-21	$112.51	$113.05	$112.15	$112.51	$107.44	289,112
2021-05-20	$112.51	$113.22	$111.58	$112.71	$107.63	366,001
2021-05-19	$111.78	$112.29	$109.95	$112.24	$107.18	292,171
2021-05-18	$112.78	$113.90	$111.67	$112.69	$107.61	366,119
2021-05-17	$113.19	$113.76	$112.25	$112.98	$107.89	435,723
2021-05-14	$111.64	$113.27	$111.47	$112.53	$107.46	389,115
2021-05-13	$110.58	$112.10	$109.89	$111.47	$106.45	504,497
2021-05-12	$114.82	$114.82	$110.19	$110.48	$105.50	517,421
2021-05-11	$114.99	$115.40	$113.16	$114.21	$109.06	463,076
2021-05-10	$117.20	$118.50	$116.16	$116.23	$110.99	444,108
2021-05-07	$113.60	$117.17	$113.60	$116.37	$111.13	656,659
2021-05-06	$115.16	$116.08	$112.86	$113.98	$108.84	1,480,497
2021-05-05	$111.98	$112.01	$109.62	$109.90	$104.95	696,600
2021-05-04	$113.31	$114.23	$112.09	$112.57	$107.50	573,318
2021-05-03	$113.66	$114.40	$111.94	$113.02	$107.93	529,534
2021-04-30	$112.57	$113.43	$111.66	$112.84	$107.75	1,786,322
2021-04-29	$112.95	$114.78	$111.90	$113.02	$107.93	574,979
2021-04-28	$112.01	$113.06	$111.08	$111.74	$106.70	1,308,132
2021-04-27	$110.13	$112.28	$109.79	$111.80	$106.76	966,057
2021-04-26	$110.75	$111.59	$109.04	$109.90	$104.95	667,429
2021-04-23	$109.28	$110.46	$108.34	$109.83	$104.88	620,540
2021-04-22	$109.66	$111.60	$108.95	$109.35	$104.42	787,021
2021-04-21	$107.11	$109.53	$106.49	$109.31	$104.38	511,134
2021-04-20	$106.77	$108.12	$106.30	$107.04	$102.22	366,887
2021-04-19	$107.21	$107.70	$105.62	$107.05	$102.23	432,466
2021-04-16	$106.28	$107.71	$105.47	$106.96	$102.14	1,292,030
2021-04-15	$104.90	$105.97	$104.39	$105.55	$100.79	884,926
2021-04-14	$106.21	$106.45	$104.11	$104.25	$99.55	727,770
2021-04-13	$104.49	$106.10	$104.32	$105.92	$101.15	444,391
2021-04-12	$105.40	$105.79	$102.64	$104.87	$100.14	567,579
2021-04-09	$105.62	$105.63	$104.82	$105.42	$100.67	516,555
2021-04-08	$104.10	$105.65	$103.78	$105.18	$100.44	604,829
2021-04-07	$105.30	$106.27	$103.84	$105.05	$100.32	595,306
2021-04-06	$103.71	$105.27	$103.12	$105.09	$100.35	796,092
2021-04-05	$104.44	$104.83	$102.43	$103.85	$99.17	720,629
2021-04-01	$102.18	$104.07	$101.45	$103.95	$99.27	648,812
2021-03-31	$102.70	$103.05	$100.81	$101.45	$96.88	819,429
2021-03-30	$102.81	$104.01	$101.90	$103.29	$98.63	477,030
2021-03-29	$103.86	$103.97	$100.78	$102.53	$97.91	484,603
2021-03-26	$103.42	$105.05	$102.52	$104.33	$99.63	533,203
2021-03-25	$99.69	$102.86	$98.84	$102.59	$97.97	710,052
2021-03-24	$98.97	$102.26	$98.83	$100.33	$95.81	701,951
2021-03-23	$100.14	$100.63	$97.87	$98.65	$94.20	590,979
2021-03-22	$101.09	$101.09	$99.40	$100.66	$96.12	657,663
2021-03-19	$102.95	$103.37	$100.86	$100.94	$96.39	1,362,296
2021-03-18	$104.74	$105.78	$102.39	$102.99	$98.35	659,228
2021-03-17	$106.05	$106.96	$103.86	$104.72	$100.00	1,116,660
2021-03-16	$109.23	$109.23	$105.85	$106.43	$101.63	566,950
2021-03-15	$109.38	$110.66	$107.70	$109.60	$104.66	520,204
2021-03-12	$109.05	$110.61	$108.42	$110.37	$104.39	632,476
2021-03-11	$107.40	$109.55	$106.71	$108.67	$102.78	574,427
2021-03-10	$106.27	$108.76	$105.78	$107.52	$101.69	492,104
2021-03-09	$108.57	$108.95	$106.12	$106.15	$100.40	561,642
2021-03-08	$106.85	$110.13	$105.53	$109.20	$103.28	747,650
2021-03-05	$104.83	$106.00	$102.01	$105.76	$100.03	623,012
2021-03-04	$105.69	$106.70	$102.33	$103.68	$98.06	917,892
2021-03-03	$102.09	$105.82	$101.90	$105.44	$99.72	757,108
2021-03-02	$104.06	$104.49	$101.05	$101.55	$96.04	845,109
2021-03-01	$103.19	$105.57	$102.35	$104.00	$98.36	1,011,166
2021-02-26	$102.79	$103.65	$100.47	$101.17	$95.69	896,386
2021-02-25	$106.19	$106.90	$102.03	$103.00	$97.42	801,049
2021-02-24	$103.34	$106.25	$102.90	$106.02	$100.27	1,002,892
2021-02-23	$101.66	$103.73	$101.51	$103.29	$97.69	976,807
2021-02-22	$99.58	$103.57	$99.21	$100.60	$95.15	988,197
2021-02-19	$100.72	$101.73	$99.69	$99.71	$94.30	686,333
2021-02-18	$101.64	$102.42	$100.20	$100.81	$95.34	870,110
2021-02-17	$101.54	$102.28	$100.12	$102.22	$96.68	1,012,803
2021-02-16	$102.36	$103.26	$100.20	$101.50	$96.00	1,418,621
2021-02-12	$97.65	$102.33	$97.03	$102.33	$96.78	1,266,985
2021-02-11	$95.20	$98.08	$94.31	$97.99	$92.68	1,238,567
2021-02-10	$96.01	$97.42	$94.48	$95.77	$90.58	1,263,095
2021-02-09	$91.92	$93.09	$91.45	$93.02	$87.98	540,123
2021-02-08	$91.26	$91.45	$90.16	$91.35	$86.40	516,155
2021-02-05	$91.21	$91.66	$90.32	$91.26	$86.31	417,950
2021-02-04	$88.27	$91.17	$87.86	$90.35	$85.45	624,499
2021-02-03	$86.57	$88.18	$85.81	$87.88	$83.12	450,590
2021-02-02	$87.43	$87.71	$85.83	$87.23	$82.50	559,745
2021-02-01	$88.22	$88.49	$84.38	$87.04	$82.32	722,790
2021-01-29	$87.00	$89.59	$85.91	$87.56	$82.81	2,720,449
2021-01-28	$88.74	$90.85	$87.45	$87.58	$82.83	980,405
2021-01-27	$87.98	$89.89	$87.54	$88.30	$83.51	794,166
2021-01-26	$89.60	$89.88	$87.30	$88.78	$83.97	930,369
2021-01-25	$87.55	$90.97	$86.12	$88.96	$84.14	837,530
2021-01-22	$86.14	$88.90	$85.54	$88.53	$83.73	818,329
2021-01-21	$87.77	$88.02	$85.39	$86.96	$82.25	476,452
2021-01-20	$87.82	$89.42	$86.38	$88.25	$83.47	795,400
2021-01-19	$87.51	$87.54	$85.07	$87.20	$82.47	684,953
2021-01-15	$86.53	$87.58	$84.75	$87.27	$82.54	739,908
2021-01-14	$87.04	$87.80	$86.38	$86.78	$82.08	577,762
2021-01-13	$84.85	$86.91	$84.56	$86.29	$81.61	862,702
2021-01-12	$82.42	$84.91	$82.04	$84.80	$80.20	646,366
2021-01-11	$83.80	$84.25	$81.85	$82.58	$78.10	481,730
2021-01-08	$85.02	$85.30	$83.95	$84.53	$79.95	381,345
2021-01-07	$85.99	$86.03	$83.85	$84.65	$80.06	538,416
2021-01-06	$83.50	$86.41	$83.28	$86.02	$81.36	1,087,623
2021-01-05	$82.91	$84.28	$82.44	$82.61	$78.13	699,124
2021-01-04	$85.15	$86.25	$81.99	$82.27	$77.81	929,336
2020-12-31	$84.65	$85.24	$83.10	$85.12	$80.51	725,817
2020-12-30	$85.61	$87.75	$85.33	$85.88	$80.22	686,046
2020-12-29	$87.01	$88.18	$85.12	$85.55	$79.92	447,778
2020-12-28	$86.60	$87.82	$86.02	$86.77	$81.06	480,125
2020-12-24	$86.57	$87.01	$85.32	$86.58	$80.88	231,575
2020-12-23	$86.87	$87.60	$85.85	$86.11	$80.44	391,074
2020-12-22	$86.47	$86.87	$85.00	$86.02	$80.36	637,564
2020-12-21	$86.51	$87.12	$84.83	$85.89	$80.23	898,573
2020-12-18	$90.67	$91.12	$87.28	$88.31	$82.49	1,119,147
2020-12-17	$91.25	$91.50	$89.61	$90.73	$84.76	484,877
2020-12-16	$93.24	$93.74	$89.90	$90.72	$84.75	771,163
2020-12-15	$89.73	$93.37	$88.40	$93.31	$87.17	827,814
2020-12-14	$91.08	$91.94	$88.32	$88.87	$83.02	734,886
2020-12-11	$90.51	$91.12	$88.40	$90.15	$84.21	462,621
2020-12-10	$89.14	$91.81	$89.14	$91.43	$85.41	964,770
2020-12-09	$90.07	$90.88	$89.32	$90.71	$84.74	578,820
2020-12-08	$89.45	$91.71	$89.31	$89.66	$83.76	464,867
2020-12-07	$92.62	$92.62	$89.79	$90.30	$84.35	744,748
2020-12-04	$93.01	$93.58	$92.03	$93.10	$86.97	482,068
2020-12-03	$90.02	$92.64	$89.96	$91.81	$85.76	770,351
2020-12-02	$87.17	$90.71	$86.20	$89.96	$84.04	892,645
2020-12-01	$88.96	$90.78	$87.18	$87.60	$81.83	872,201
2020-11-30	$88.19	$88.80	$86.34	$87.22	$81.48	5,379,327
2020-11-27	$91.14	$91.67	$88.15	$88.37	$82.55	704,579
2020-11-25	$92.54	$92.54	$89.60	$91.04	$85.05	1,019,540
2020-11-24	$95.49	$97.00	$93.47	$93.61	$87.45	1,056,089
2020-11-23	$91.43	$95.50	$90.34	$93.07	$86.94	1,061,299
2020-11-20	$90.33	$91.49	$89.44	$89.78	$83.87	1,105,290
2020-11-19	$89.96	$91.43	$88.29	$90.79	$84.81	999,199
2020-11-18	$91.54	$93.53	$90.41	$90.65	$84.68	979,315
2020-11-17	$91.23	$91.90	$89.69	$91.31	$85.30	763,068
2020-11-16	$95.16	$95.61	$90.73	$92.74	$86.63	995,370
2020-11-13	$86.19	$89.22	$86.19	$88.47	$82.64	908,794
2020-11-12	$87.52	$88.15	$83.12	$85.33	$79.71	1,226,796
2020-11-11	$93.62	$93.62	$88.31	$90.32	$84.37	1,197,708
2020-11-10	$90.91	$94.99	$90.54	$94.08	$87.88	1,969,272
2020-11-09	$75.60	$94.32	$75.12	$91.61	$85.58	2,783,457
2020-11-06	$72.92	$73.84	$67.90	$68.93	$64.39	1,071,336
2020-11-05	$72.57	$73.79	$71.94	$72.10	$67.35	510,544
2020-11-04	$75.40	$75.77	$71.79	$71.89	$67.16	755,825
2020-11-03	$72.50	$76.08	$72.37	$75.54	$70.57	741,562
2020-11-02	$69.54	$71.45	$68.40	$71.45	$66.75	561,908
2020-10-30	$69.04	$69.76	$67.81	$68.78	$64.25	1,608,179
2020-10-29	$67.91	$70.00	$67.01	$69.31	$64.75	627,214
2020-10-28	$69.15	$69.82	$67.32	$67.91	$63.44	873,283
2020-10-27	$73.30	$73.47	$70.20	$70.21	$65.59	787,012
2020-10-26	$75.96	$75.96	$72.46	$73.30	$68.47	759,905
2020-10-23	$75.98	$77.02	$75.57	$76.72	$71.67	361,460
2020-10-22	$73.94	$75.40	$73.52	$75.29	$70.33	491,106
2020-10-21	$73.77	$74.40	$73.01	$73.77	$68.91	478,619
2020-10-20	$74.16	$75.13	$73.66	$74.16	$69.28	392,137
2020-10-19	$74.30	$74.76	$73.01	$73.41	$68.58	588,704
2020-10-16	$75.04	$75.41	$73.17	$74.37	$69.47	573,464
2020-10-15	$75.00	$77.12	$74.79	$76.18	$71.16	333,099
2020-10-14	$76.85	$77.75	$75.52	$75.64	$70.66	372,465
2020-10-13	$78.82	$79.02	$76.20	$76.93	$71.86	529,560
2020-10-12	$78.95	$79.66	$77.56	$78.82	$73.63	429,051
2020-10-09	$80.30	$80.34	$78.13	$78.38	$73.22	412,956
2020-10-08	$78.23	$79.76	$77.90	$79.72	$74.47	297,898
2020-10-07	$78.63	$79.01	$77.01	$77.65	$72.54	343,129
2020-10-06	$79.26	$80.10	$77.74	$78.40	$73.24	365,699
2020-10-05	$79.10	$79.64	$77.51	$78.55	$73.38	368,047
2020-10-02	$74.46	$78.91	$74.08	$78.43	$73.27	576,120
2020-10-01	$74.36	$76.10	$73.60	$76.05	$71.04	503,412
2020-09-30	$73.74	$74.55	$72.30	$73.44	$68.60	637,764
2020-09-29	$74.58	$74.64	$71.75	$72.99	$68.18	431,440
2020-09-28	$74.54	$75.81	$74.13	$74.94	$70.01	587,641
2020-09-25	$72.30	$73.58	$71.59	$73.13	$68.31	424,013
2020-09-24	$71.27	$72.99	$70.69	$72.34	$67.58	599,537
2020-09-23	$73.74	$74.96	$71.35	$71.46	$66.75	975,941
2020-09-22	$73.70	$76.10	$73.61	$73.82	$68.96	762,270
2020-09-21	$79.10	$79.61	$73.05	$73.28	$68.45	1,211,259
2020-09-18	$83.56	$83.73	$81.52	$81.74	$75.27	1,662,617
2020-09-17	$82.52	$84.00	$81.72	$83.65	$77.03	817,778
2020-09-16	$81.50	$83.96	$80.65	$83.58	$76.96	678,840
2020-09-15	$80.52	$82.21	$80.36	$81.16	$74.73	585,919
2020-09-14	$78.03	$80.62	$77.74	$80.52	$74.15	546,443
2020-09-11	$78.14	$78.21	$75.92	$77.15	$71.04	607,871
2020-09-10	$78.96	$79.82	$78.00	$78.03	$71.85	585,964
2020-09-09	$80.98	$81.78	$79.10	$79.39	$73.10	678,245
2020-09-08	$81.42	$82.10	$79.56	$80.27	$73.92	728,215
2020-09-04	$82.37	$83.90	$81.09	$82.06	$75.56	702,170
2020-09-03	$81.79	$84.11	$81.43	$82.35	$75.83	598,956
2020-09-02	$79.29	$81.44	$78.51	$81.30	$74.86	508,701
2020-09-01	$78.62	$80.40	$77.88	$79.53	$73.23	527,748
2020-08-31	$80.60	$80.97	$78.85	$79.24	$72.97	564,204
2020-08-28	$79.84	$80.56	$79.05	$80.45	$74.08	405,966
2020-08-27	$80.41	$82.20	$80.21	$81.41	$74.96	312,916
2020-08-26	$81.53	$81.61	$79.29	$79.77	$73.45	423,823
2020-08-25	$81.97	$82.56	$80.67	$81.76	$75.29	333,538
2020-08-24	$80.32	$81.96	$79.25	$81.93	$75.44	331,519
2020-08-21	$80.65	$81.04	$79.10	$80.32	$73.96	455,430
2020-08-20	$78.14	$80.82	$78.00	$80.51	$74.14	478,245
2020-08-19	$80.48	$80.52	$77.98	$78.14	$71.95	538,932
2020-08-18	$82.23	$82.23	$79.56	$80.32	$73.96	404,673
2020-08-17	$81.88	$82.79	$81.08	$82.45	$75.92	321,911
2020-08-14	$82.00	$83.45	$81.15	$81.88	$75.40	307,115
2020-08-13	$82.80	$83.47	$82.13	$82.21	$75.70	508,740
2020-08-12	$82.54	$83.62	$81.67	$83.48	$76.87	650,572
2020-08-11	$81.90	$83.31	$81.27	$82.18	$75.67	689,215
2020-08-10	$79.00	$81.79	$78.80	$80.23	$73.88	464,427
2020-08-07	$75.66	$78.84	$74.75	$78.81	$72.57	566,423
2020-08-06	$75.08	$77.12	$73.83	$76.42	$70.37	997,229
2020-08-05	$76.98	$77.42	$75.18	$76.18	$70.15	460,577
2020-08-04	$75.58	$77.43	$75.18	$76.62	$70.55	577,911
2020-08-03	$75.52	$75.93	$73.26	$75.67	$69.68	713,207
2020-07-31	$76.64	$76.66	$74.43	$76.30	$70.26	3,247,664
2020-07-30	$76.20	$77.93	$74.40	$77.00	$70.90	878,937
2020-07-29	$77.07	$77.75	$74.63	$77.49	$71.36	1,034,963
2020-07-28	$73.69	$76.83	$73.10	$76.13	$70.10	685,504
2020-07-27	$72.55	$74.00	$70.71	$73.63	$67.80	1,216,083
2020-07-24	$74.23	$74.43	$72.74	$72.99	$67.21	677,573
2020-07-23	$74.76	$75.73	$73.11	$73.84	$67.99	578,987
2020-07-22	$74.00	$75.90	$73.34	$75.18	$69.23	603,853
2020-07-21	$75.00	$76.18	$74.10	$74.43	$68.54	610,797
2020-07-20	$77.94	$78.46	$75.04	$75.04	$69.10	570,013
2020-07-17	$79.68	$79.88	$77.86	$78.43	$72.22	608,368
2020-07-16	$80.16	$80.43	$78.67	$79.48	$73.19	519,349
2020-07-15	$80.41	$81.11	$79.00	$80.97	$74.56	557,003
2020-07-14	$80.18	$81.03	$77.69	$78.00	$71.82	553,397
2020-07-13	$80.73	$81.40	$78.79	$80.18	$73.83	448,150
2020-07-10	$78.62	$80.86	$78.62	$79.95	$73.62	473,419
2020-07-09	$80.30	$80.36	$76.81	$78.87	$72.63	702,147
2020-07-08	$82.40	$82.96	$80.22	$80.26	$73.91	659,611
2020-07-07	$84.40	$84.63	$82.26	$82.32	$75.80	339,629
2020-07-06	$87.63	$88.03	$85.44	$86.12	$79.30	475,687
2020-07-02	$89.70	$90.09	$84.85	$85.54	$78.77	337,082
2020-07-01	$85.78	$87.61	$85.45	$87.46	$80.54	764,427
2020-06-30	$85.05	$86.61	$84.25	$85.21	$78.46	598,775
2020-06-29	$83.88	$85.33	$81.55	$84.76	$78.05	525,406
2020-06-26	$83.93	$84.68	$82.00	$82.77	$76.22	933,900
2020-06-25	$81.55	$84.93	$81.55	$84.69	$77.99	573,591
2020-06-24	$83.64	$83.64	$79.01	$82.47	$75.94	681,815
2020-06-23	$85.72	$86.99	$83.42	$84.92	$78.20	620,400
2020-06-22	$84.49	$85.40	$82.75	$84.72	$78.01	774,377
2020-06-19	$88.01	$88.31	$84.50	$84.75	$78.04	2,026,804
2020-06-18	$88.00	$89.49	$87.15	$88.15	$80.18	738,216
2020-06-17	$92.82	$93.00	$88.94	$89.38	$81.30	611,069
2020-06-16	$94.66	$95.14	$91.45	$92.82	$84.43	783,084
2020-06-15	$86.53	$90.85	$85.63	$90.05	$81.91	582,008
2020-06-12	$92.18	$92.97	$87.41	$90.47	$82.29	673,825
2020-06-11	$86.90	$90.32	$85.85	$87.65	$79.72	1,403,529
2020-06-10	$97.45	$97.47	$91.87	$94.64	$86.08	844,617
2020-06-09	$99.02	$99.70	$97.22	$97.96	$89.10	763,773
2020-06-08	$103.25	$105.49	$101.41	$102.54	$93.27	993,080
2020-06-05	$100.91	$103.99	$99.35	$99.96	$90.92	760,400
2020-06-04	$93.13	$94.88	$90.81	$94.78	$86.21	596,112
2020-06-03	$89.98	$94.87	$89.97	$93.60	$85.14	798,223
2020-06-02	$85.90	$89.88	$85.57	$88.34	$80.35	1,267,277
2020-06-01	$80.35	$85.16	$80.35	$84.87	$77.19	730,946
2020-05-29	$79.83	$81.79	$78.92	$79.91	$72.68	2,344,111
2020-05-28	$84.70	$85.03	$79.88	$80.44	$73.17	1,121,203
2020-05-27	$86.27	$86.95	$81.94	$83.79	$76.21	829,064
2020-05-26	$82.77	$85.81	$82.02	$83.48	$75.93	1,036,470
2020-05-22	$80.02	$80.52	$77.14	$78.49	$71.39	542,380
2020-05-21	$78.83	$81.50	$78.70	$79.97	$72.74	845,106
2020-05-20	$78.55	$79.22	$77.39	$79.15	$71.99	941,127
2020-05-19	$78.45	$79.35	$76.13	$77.77	$70.74	803,589
2020-05-18	$76.49	$80.28	$75.01	$78.82	$71.69	1,110,925
2020-05-15	$69.25	$72.59	$67.64	$72.02	$65.51	2,690,460
2020-05-14	$66.92	$70.87	$64.11	$70.02	$63.69	1,213,728
2020-05-13	$71.97	$71.97	$67.67	$68.21	$62.04	950,999
2020-05-12	$75.63	$75.63	$72.01	$72.55	$65.99	1,080,373
2020-05-11	$76.75	$77.28	$74.01	$75.25	$68.44	669,890
2020-05-08	$76.28	$79.86	$76.26	$78.12	$71.06	728,904
2020-05-07	$75.05	$78.04	$73.50	$74.99	$68.21	1,088,198
2020-05-06	$76.91	$77.95	$73.30	$73.31	$66.68	1,110,510
2020-05-05	$79.07	$80.68	$76.97	$77.24	$70.25	569,347
2020-05-04	$75.90	$77.76	$74.47	$77.54	$70.53	819,535
2020-05-01	$80.35	$80.90	$77.07	$78.42	$71.33	817,430
2020-04-30	$82.19	$84.41	$80.35	$83.27	$75.74	3,114,982
2020-04-29	$80.20	$85.58	$80.08	$84.00	$76.40	1,084,825
2020-04-28	$76.78	$79.60	$76.00	$77.23	$70.25	970,349
2020-04-27	$70.18	$73.94	$70.04	$73.42	$66.78	966,836
2020-04-24	$70.81	$71.17	$68.07	$69.26	$63.00	1,127,800
2020-04-23	$68.47	$70.96	$67.31	$70.19	$63.84	1,307,428
2020-04-22	$70.70	$72.00	$67.80	$67.95	$61.80	1,111,932
2020-04-21	$70.00	$71.61	$69.28	$70.41	$64.04	882,701
2020-04-20	$72.91	$74.38	$71.01	$71.58	$65.11	861,926
2020-04-17	$75.28	$77.19	$74.76	$75.36	$68.54	740,647
2020-04-16	$78.07	$78.21	$70.81	$72.84	$66.25	1,200,387
2020-04-15	$81.15	$81.84	$76.16	$77.96	$70.91	897,921
2020-04-14	$85.37	$86.70	$84.08	$84.60	$76.95	529,566
2020-04-13	$86.00	$86.00	$82.06	$83.58	$76.02	579,632
2020-04-09	$82.88	$87.77	$82.88	$86.00	$78.22	894,238
2020-04-08	$75.87	$80.74	$74.93	$80.27	$73.01	589,433
2020-04-07	$77.99	$80.23	$75.09	$75.41	$68.59	642,672
2020-04-06	$71.33	$75.65	$71.07	$72.66	$66.09	886,234
2020-04-03	$66.02	$67.96	$64.68	$65.81	$59.86	553,739
2020-04-02	$68.53	$70.74	$64.81	$66.40	$60.39	1,052,005
2020-04-01	$70.73	$71.56	$66.50	$69.41	$63.13	918,203
2020-03-31	$74.70	$77.40	$73.00	$74.61	$67.86	995,756
2020-03-30	$76.36	$77.14	$72.66	$75.00	$68.22	1,161,363
2020-03-27	$75.71	$78.76	$74.55	$76.05	$69.17	1,132,807
2020-03-26	$78.43	$81.92	$73.55	$78.69	$71.57	1,083,504
2020-03-25	$76.43	$86.22	$75.33	$78.51	$71.41	941,343
2020-03-24	$69.48	$76.19	$69.08	$76.08	$69.20	966,274
2020-03-23	$68.50	$70.71	$65.55	$66.67	$60.64	1,323,855
2020-03-20	$76.50	$78.58	$70.92	$71.56	$65.09	1,151,123
2020-03-19	$71.00	$80.05	$69.41	$75.53	$68.70	891,957
2020-03-18	$85.87	$86.63	$69.43	$72.48	$65.93	901,662
2020-03-17	$86.68	$92.62	$79.37	$92.16	$83.83	1,379,100
2020-03-16	$97.50	$97.68	$84.96	$85.14	$77.44	1,455,684
2020-03-13	$107.50	$108.91	$100.14	$105.70	$96.14	1,426,942
2020-03-12	$106.76	$110.15	$104.29	$104.37	$94.00	1,200,770
2020-03-11	$115.42	$116.10	$111.89	$113.33	$102.07	847,703
2020-03-10	$115.37	$118.84	$111.51	$118.77	$106.97	856,103
2020-03-09	$114.50	$116.38	$112.61	$112.71	$101.51	954,396
2020-03-06	$117.81	$121.69	$117.11	$121.37	$109.31	954,342
2020-03-05	$119.78	$120.88	$118.14	$120.83	$108.82	405,944
2020-03-04	$118.69	$122.28	$118.69	$122.07	$109.94	480,414
2020-03-03	$119.80	$121.67	$116.38	$117.29	$105.63	786,652
2020-03-02	$116.93	$120.00	$115.48	$119.93	$108.01	609,422
2020-02-28	$115.67	$117.29	$112.01	$116.34	$104.78	1,635,654
2020-02-27	$122.00	$122.23	$116.52	$116.92	$105.30	826,120
2020-02-26	$124.59	$125.10	$122.77	$122.91	$110.69	695,048
2020-02-25	$127.89	$128.00	$124.06	$124.25	$111.90	651,550
2020-02-24	$127.93	$129.19	$127.40	$127.88	$115.17	488,244
2020-02-21	$127.79	$129.09	$127.50	$129.00	$116.18	627,340
2020-02-20	$125.98	$127.82	$125.56	$127.65	$114.96	348,247
2020-02-19	$126.87	$126.87	$125.29	$125.65	$113.16	848,731
2020-02-18	$127.23	$128.19	$125.85	$126.88	$114.27	486,067
2020-02-14	$125.18	$127.23	$124.97	$127.23	$114.59	416,278
2020-02-13	$123.76	$125.50	$123.76	$124.85	$112.44	452,540
2020-02-12	$123.69	$124.60	$122.50	$123.84	$111.53	1,013,786
2020-02-11	$127.69	$128.41	$123.34	$124.00	$111.68	983,781
2020-02-10	$128.72	$129.12	$127.00	$127.97	$115.25	532,452
2020-02-07	$128.65	$128.87	$127.53	$128.02	$115.30	239,664
2020-02-06	$128.38	$129.39	$127.58	$128.66	$115.87	280,513
2020-02-05	$127.52	$128.58	$127.31	$128.10	$115.37	411,851
2020-02-04	$125.38	$128.12	$125.19	$127.27	$114.62	427,776
2020-02-03	$125.35	$126.56	$124.76	$125.07	$112.64	380,227
2020-01-31	$125.27	$125.52	$124.40	$125.02	$112.60	1,026,375
2020-01-30	$125.62	$126.25	$124.40	$125.44	$112.97	434,332
2020-01-29	$127.58	$127.58	$125.94	$126.05	$113.52	310,367
2020-01-28	$127.32	$128.38	$127.19	$127.23	$114.59	239,497
2020-01-27	$129.00	$129.40	$127.08	$127.23	$114.59	290,657
2020-01-24	$131.15	$131.15	$129.57	$129.81	$116.91	226,612
2020-01-23	$130.67	$131.31	$130.13	$131.07	$118.04	333,968
2020-01-22	$131.20	$131.56	$130.10	$130.58	$117.60	250,053
2020-01-21	$129.90	$131.19	$129.32	$130.88	$117.87	363,497
2020-01-17	$129.21	$130.50	$129.08	$129.53	$116.66	371,245
2020-01-16	$128.60	$129.35	$128.09	$129.26	$116.41	336,534
2020-01-15	$128.89	$129.59	$127.91	$128.19	$115.45	380,963
2020-01-14	$126.74	$127.83	$126.03	$127.67	$114.98	349,372
2020-01-13	$125.96	$127.40	$125.61	$126.83	$114.23	556,453
2020-01-10	$124.80	$125.98	$124.61	$125.92	$113.41	376,956
2020-01-09	$125.54	$125.94	$124.55	$124.79	$112.39	351,286
2020-01-08	$125.34	$126.29	$124.92	$125.77	$113.27	521,014
2020-01-07	$126.12	$126.53	$124.43	$125.35	$112.89	353,873
2020-01-06	$126.14	$127.71	$125.57	$127.63	$114.95	390,754
2020-01-03	$124.81	$126.33	$124.36	$126.14	$113.60	475,233
2020-01-02	$129.52	$129.84	$124.74	$125.28	$112.83	417,018
2019-12-31	$127.56	$128.76	$127.22	$128.73	$115.94	481,501
2019-12-30	$127.91	$128.84	$127.77	$128.46	$114.76	296,306
2019-12-27	$128.11	$128.35	$127.58	$128.15	$114.48	196,035
2019-12-26	$127.16	$127.65	$126.80	$127.47	$113.87	250,375
2019-12-24	$127.04	$127.52	$126.76	$126.92	$113.38	99,434
2019-12-23	$128.07	$128.11	$126.69	$127.04	$113.49	333,557
2019-12-20	$128.19	$128.52	$127.08	$127.22	$113.65	902,073
2019-12-19	$128.40	$128.87	$127.65	$127.87	$114.23	484,725
2019-12-18	$127.40	$128.75	$127.20	$128.18	$114.51	451,231
2019-12-17	$129.14	$129.14	$126.91	$127.16	$113.60	438,075
2019-12-16	$128.34	$128.69	$126.72	$128.45	$114.75	436,184
2019-12-13	$127.75	$128.36	$126.85	$127.77	$114.14	329,401
2019-12-12	$129.92	$130.25	$127.51	$127.59	$113.98	504,517
2019-12-11	$131.79	$131.79	$129.05	$129.79	$115.95	433,425
2019-12-10	$132.71	$132.71	$131.00	$131.62	$117.58	332,494
2019-12-09	$132.10	$133.02	$131.13	$132.93	$118.75	358,307
2019-12-06	$131.44	$132.15	$131.42	$131.77	$117.71	251,096
2019-12-05	$130.71	$131.33	$130.23	$131.17	$117.18	349,625
2019-12-04	$129.87	$131.99	$129.82	$130.95	$116.98	261,169
2019-12-03	$129.55	$130.90	$129.13	$130.54	$116.62	463,231
2019-12-02	$132.08	$132.19	$129.71	$129.76	$115.92	368,930
2019-11-29	$132.75	$133.15	$132.01	$132.07	$117.98	204,971
2019-11-27	$131.15	$132.46	$130.63	$132.40	$118.28	242,867
2019-11-26	$130.47	$131.79	$130.29	$131.15	$117.16	375,692
2019-11-25	$130.27	$131.63	$130.21	$130.37	$116.46	308,888
2019-11-22	$130.31	$130.96	$128.87	$130.34	$116.44	288,609
2019-11-21	$130.60	$130.60	$129.67	$130.06	$116.19	307,519
2019-11-20	$131.68	$131.68	$130.07	$130.96	$116.99	299,241
2019-11-19	$132.01	$132.16	$130.48	$131.78	$117.72	222,865
2019-11-18	$132.07	$132.45	$131.48	$131.95	$117.87	297,219
2019-11-15	$131.96	$132.29	$130.62	$131.86	$117.79	365,646
2019-11-14	$130.74	$131.80	$130.18	$131.72	$117.67	313,647
2019-11-13	$130.30	$131.25	$130.07	$130.48	$116.56	332,036
2019-11-12	$131.37	$132.30	$129.85	$130.16	$116.28	284,886
2019-11-11	$131.25	$131.71	$130.61	$131.37	$117.36	214,044
2019-11-08	$131.70	$132.03	$131.14	$131.48	$117.46	191,911
2019-11-07	$133.90	$134.18	$131.90	$132.08	$117.99	220,047
2019-11-06	$134.10	$135.49	$133.97	$134.49	$120.14	323,516
2019-11-05	$133.50	$134.36	$132.82	$133.65	$119.39	425,325
2019-11-04	$134.53	$134.96	$133.22	$133.85	$119.57	394,198
2019-11-01	$134.20	$136.06	$133.29	$135.64	$121.17	620,801
2019-10-31	$140.37	$141.32	$134.66	$136.01	$121.50	1,001,936
2019-10-30	$138.98	$141.16	$138.51	$141.16	$126.10	377,329
2019-10-29	$138.53	$139.19	$138.43	$138.98	$124.15	272,028
2019-10-28	$138.86	$139.37	$138.13	$138.68	$123.89	328,054
2019-10-25	$139.16	$139.28	$138.25	$139.04	$124.21	266,090
2019-10-24	$140.21	$140.21	$138.68	$139.52	$124.64	291,341
2019-10-23	$140.65	$141.35	$138.85	$140.05	$125.11	323,387
2019-10-22	$139.65	$140.56	$139.29	$140.46	$125.48	377,799
2019-10-21	$138.05	$139.74	$137.85	$139.72	$124.82	336,059
2019-10-18	$137.46	$138.77	$137.21	$138.04	$123.32	372,936
2019-10-17	$137.47	$138.08	$137.17	$137.75	$123.06	406,901
2019-10-16	$136.18	$137.25	$135.58	$137.19	$122.56	327,529
2019-10-15	$135.47	$136.52	$135.02	$136.47	$121.91	509,244
2019-10-14	$136.16	$136.16	$134.74	$135.99	$121.48	245,518
2019-10-11	$134.64	$137.02	$134.42	$136.20	$121.67	410,596
2019-10-10	$134.93	$135.45	$134.34	$134.43	$120.09	381,486
2019-10-09	$135.65	$135.93	$134.65	$134.80	$120.42	435,195
2019-10-08	$135.46	$136.20	$134.23	$134.96	$120.56	505,816
2019-10-07	$135.60	$136.42	$135.14	$135.85	$121.36	227,336
2019-10-04	$135.16	$135.96	$134.97	$135.93	$121.43	297,141
2019-10-03	$134.89	$136.66	$134.30	$135.25	$120.82	345,361
2019-10-02	$135.59	$136.48	$134.67	$135.40	$120.96	600,424
2019-10-01	$136.08	$136.61	$133.94	$135.70	$121.22	409,845
2019-09-30	$136.33	$137.12	$135.87	$136.14	$121.62	367,849
2019-09-27	$136.18	$136.79	$135.41	$136.56	$121.99	459,832
2019-09-26	$134.88	$136.61	$134.63	$136.13	$121.61	306,520
2019-09-25	$134.41	$135.34	$134.07	$134.45	$120.11	469,095
2019-09-24	$134.82	$135.03	$133.96	$134.68	$120.31	548,742
2019-09-23	$133.42	$135.58	$132.98	$134.61	$120.25	398,714
2019-09-20	$134.67	$134.95	$133.74	$134.25	$119.93	1,759,056
2019-09-19	$135.90	$136.24	$135.02	$135.27	$119.90	356,667
2019-09-18	$136.07	$136.07	$134.26	$135.45	$120.06	408,459
2019-09-17	$134.91	$135.66	$134.29	$135.66	$120.25	336,857
2019-09-16	$135.19	$135.19	$133.74	$134.62	$119.33	330,725
2019-09-13	$136.57	$137.14	$134.15	$135.05	$119.71	756,750
2019-09-12	$136.90	$136.90	$135.02	$135.76	$120.34	393,301
2019-09-11	$135.80	$136.67	$134.56	$136.08	$120.62	409,525
2019-09-10	$134.56	$136.18	$134.07	$136.18	$120.71	481,987
2019-09-09	$134.12	$134.97	$131.62	$134.93	$119.60	580,756
2019-09-06	$133.81	$134.74	$133.37	$134.23	$118.98	690,824
2019-09-05	$133.04	$133.51	$132.28	$133.41	$118.25	310,499
2019-09-04	$132.17	$133.22	$131.93	$133.00	$117.89	498,386
2019-09-03	$128.98	$131.72	$128.86	$131.65	$116.69	591,363
2019-08-30	$129.88	$129.96	$128.98	$129.21	$114.53	316,855
2019-08-29	$128.73	$130.00	$128.51	$129.51	$114.80	325,096
2019-08-28	$126.84	$128.26	$126.84	$128.06	$113.51	281,180
2019-08-27	$129.33	$129.78	$126.96	$126.97	$112.55	293,481
2019-08-26	$129.83	$130.03	$127.52	$128.78	$114.15	317,786
2019-08-23	$130.58	$131.65	$128.28	$128.69	$114.07	360,409
2019-08-22	$131.13	$131.71	$129.81	$130.68	$115.83	243,817
2019-08-21	$130.96	$131.21	$130.06	$130.93	$116.06	325,440
2019-08-20	$131.70	$131.70	$130.31	$130.56	$115.73	278,510
2019-08-19	$131.40	$131.56	$130.58	$131.35	$116.43	376,292
2019-08-16	$130.25	$131.29	$129.75	$130.65	$115.81	649,657
2019-08-15	$130.11	$131.75	$129.60	$130.01	$115.24	426,676
2019-08-14	$132.27	$133.07	$129.52	$129.60	$114.88	418,614
2019-08-13	$132.83	$133.59	$132.31	$132.94	$117.84	350,782
2019-08-12	$132.20	$132.99	$131.63	$132.60	$117.54	732,227
2019-08-09	$131.26	$132.53	$130.94	$132.19	$117.17	415,653
2019-08-08	$129.41	$131.51	$128.36	$131.48	$116.54	369,608
2019-08-07	$128.25	$130.58	$126.99	$129.12	$114.45	502,187
2019-08-06	$127.52	$129.17	$127.41	$128.74	$114.11	605,855
2019-08-05	$131.61	$131.86	$126.29	$127.28	$112.82	598,580
2019-08-02	$133.55	$134.11	$131.25	$132.28	$117.25	569,921
2019-08-01	$131.71	$132.18	$130.23	$130.59	$115.75	356,660
2019-07-31	$131.37	$133.05	$131.15	$132.01	$117.01	721,636
2019-07-30	$131.76	$132.90	$130.92	$131.48	$116.54	255,410
2019-07-29	$131.16	$132.44	$131.16	$131.95	$116.96	220,813
2019-07-26	$130.08	$131.25	$129.42	$130.78	$115.92	212,387
2019-07-25	$130.62	$130.68	$129.56	$130.10	$115.32	238,726
2019-07-24	$130.44	$130.70	$129.34	$130.64	$115.80	440,755
2019-07-23	$127.57	$130.04	$127.26	$130.02	$115.25	266,132
2019-07-22	$128.00	$128.22	$126.71	$127.34	$112.87	298,906
2019-07-19	$130.46	$130.57	$127.78	$127.87	$113.34	282,292
2019-07-18	$130.08	$130.73	$128.90	$130.32	$115.52	220,536
2019-07-17	$131.37	$131.71	$129.54	$130.51	$115.68	265,836
2019-07-16	$131.35	$131.39	$130.22	$131.04	$116.15	419,625
2019-07-15	$131.76	$132.37	$130.92	$131.71	$116.75	255,394
2019-07-12	$131.71	$132.32	$131.18	$131.35	$116.43	206,693
2019-07-11	$133.24	$133.24	$130.87	$131.71	$116.75	359,425
2019-07-10	$132.94	$133.56	$131.97	$133.37	$118.22	321,867
2019-07-09	$131.72	$132.85	$130.88	$132.69	$117.62	343,634
2019-07-08	$130.91	$131.85	$130.89	$131.75	$116.78	265,595
2019-07-05	$130.94	$131.45	$128.95	$130.93	$116.06	226,708
2019-07-03	$130.36	$131.83	$130.21	$131.80	$116.83	191,064
2019-07-02	$128.41	$130.03	$128.00	$130.00	$115.23	275,390
2019-07-01	$129.53	$129.53	$126.11	$128.07	$113.52	355,115
2019-06-28	$128.50	$129.39	$128.04	$128.76	$114.13	748,739
2019-06-27	$126.75	$128.55	$126.75	$128.52	$113.92	393,327
2019-06-26	$131.32	$131.78	$126.29	$126.50	$112.13	761,634
2019-06-25	$132.84	$133.71	$131.23	$131.31	$116.39	329,356
2019-06-24	$134.15	$134.15	$131.95	$132.60	$117.54	398,707
2019-06-21	$134.04	$134.04	$131.36	$133.82	$118.62	1,003,415
2019-06-20	$134.29	$135.11	$133.66	$134.37	$119.11	356,319
2019-06-19	$134.15	$135.75	$133.47	$135.39	$119.11	399,593
2019-06-18	$135.80	$136.22	$133.80	$134.50	$118.32	339,944
2019-06-17	$134.19	$135.22	$134.19	$134.90	$118.67	317,233
2019-06-14	$133.00	$133.65	$132.78	$133.14	$117.13	356,954
2019-06-13	$131.52	$132.97	$131.45	$132.76	$116.79	254,264
2019-06-12	$130.68	$131.79	$130.14	$131.29	$115.50	479,240
2019-06-11	$131.37	$131.69	$130.03	$130.82	$115.08	308,114
2019-06-10	$131.58	$131.69	$130.37	$131.14	$115.37	341,855
2019-06-07	$132.97	$133.32	$131.90	$131.90	$116.03	240,290
2019-06-06	$133.10	$133.30	$131.33	$132.22	$116.32	280,939
2019-06-05	$130.59	$132.87	$129.93	$132.73	$116.77	471,385
2019-06-04	$130.81	$131.13	$129.04	$129.68	$114.08	552,426
2019-06-03	$131.02	$131.47	$129.55	$130.85	$115.11	489,004
2019-05-31	$130.20	$131.79	$129.78	$130.73	$115.01	613,976
2019-05-30	$130.31	$131.02	$129.98	$130.63	$114.92	298,648
2019-05-29	$132.72	$132.72	$129.62	$129.95	$114.32	588,731
2019-05-28	$133.25	$133.54	$132.40	$132.59	$116.64	1,666,904
2019-05-24	$132.57	$133.24	$132.12	$132.45	$116.52	371,406
2019-05-23	$132.03	$132.53	$130.79	$132.22	$116.32	680,411
2019-05-22	$131.83	$132.23	$131.09	$132.12	$116.23	619,060
2019-05-21	$130.80	$131.83	$130.50	$131.81	$115.96	510,962
2019-05-20	$131.50	$131.51	$129.63	$130.19	$114.53	545,706
2019-05-17	$129.67	$131.15	$129.64	$131.11	$115.34	871,197
2019-05-16	$130.10	$131.00	$129.50	$130.48	$114.79	461,155
2019-05-15	$128.35	$130.18	$128.22	$130.09	$114.44	764,959
2019-05-14	$129.22	$129.85	$128.45	$128.65	$113.18	582,230
2019-05-13	$128.70	$129.82	$128.51	$129.19	$113.65	1,015,259
2019-05-10	$128.96	$129.94	$128.19	$129.36	$113.80	623,683
2019-05-09	$129.18	$129.98	$128.21	$129.05	$113.53	402,644
2019-05-08	$130.29	$132.13	$129.45	$129.52	$113.94	419,887
2019-05-07	$132.51	$132.95	$128.99	$129.76	$114.15	451,127
2019-05-06	$133.27	$134.42	$132.55	$132.82	$116.84	328,531
2019-05-03	$133.80	$135.00	$132.17	$132.96	$116.97	444,840
2019-05-02	$134.14	$135.37	$133.49	$134.09	$117.96	493,652
2019-05-01	$133.70	$135.32	$133.67	$133.84	$117.74	317,174
2019-04-30	$132.98	$134.06	$131.38	$133.85	$117.75	534,225
2019-04-29	$133.83	$134.23	$132.54	$132.62	$116.67	282,752
2019-04-26	$134.37	$134.63	$133.64	$133.90	$117.79	278,808
2019-04-25	$132.51	$134.18	$131.97	$133.72	$117.64	273,626
2019-04-24	$132.41	$133.82	$131.36	$133.12	$117.11	339,757
2019-04-23	$130.23	$131.56	$129.66	$131.45	$115.64	352,362
2019-04-22	$131.66	$131.97	$128.26	$129.59	$114.00	389,920
2019-04-18	$131.15	$132.96	$130.92	$132.20	$116.30	322,247
2019-04-17	$132.67	$132.67	$130.71	$131.01	$115.25	525,012
2019-04-16	$136.39	$136.77	$131.82	$132.49	$116.55	315,524
2019-04-15	$138.30	$138.30	$136.26	$136.52	$120.10	278,446
2019-04-12	$136.81	$138.15	$135.78	$138.11	$121.50	382,695
2019-04-11	$138.65	$138.78	$136.66	$136.93	$120.46	285,747
2019-04-10	$137.60	$138.96	$137.35	$138.54	$121.88	361,873
2019-04-09	$138.07	$138.17	$136.68	$136.98	$120.50	245,988
2019-04-08	$139.00	$139.00	$137.73	$137.91	$121.32	170,492
2019-04-05	$138.23	$139.03	$137.42	$138.92	$122.21	171,973
2019-04-04	$137.84	$137.84	$136.95	$137.63	$121.08	145,315
2019-04-03	$137.79	$138.50	$136.49	$137.38	$120.86	429,894
2019-04-02	$137.07	$138.01	$134.84	$137.61	$121.06	316,978
2019-04-01	$137.92	$138.07	$135.92	$137.23	$120.72	331,417
2019-03-29	$138.71	$139.29	$137.61	$137.85	$121.27	490,702
2019-03-28	$136.99	$138.86	$136.99	$138.75	$122.06	319,168
2019-03-27	$137.04	$138.10	$136.63	$137.04	$120.56	445,700
2019-03-26	$135.85	$137.36	$135.72	$137.32	$120.80	418,880
2019-03-25	$134.87	$135.74	$134.19	$135.19	$118.93	267,408
2019-03-22	$134.46	$136.14	$134.05	$134.52	$118.34	374,587
2019-03-21	$131.35	$134.35	$131.33	$134.06	$117.94	327,489
2019-03-20	$131.27	$132.52	$130.39	$131.70	$115.86	332,012
2019-03-19	$132.40	$132.50	$130.81	$131.28	$115.49	334,613
2019-03-18	$132.72	$133.28	$131.51	$132.39	$116.47	664,266
2019-03-15	$133.32	$133.69	$131.94	$132.68	$116.72	660,633
2019-03-14	$134.17	$135.21	$132.81	$133.48	$117.42	389,538
2019-03-13	$133.26	$134.55	$133.00	$133.86	$117.76	258,704
2019-03-12	$133.29	$134.30	$133.00	$134.00	$116.99	366,909
2019-03-11	$132.15	$132.93	$130.92	$132.90	$116.03	568,255
2019-03-08	$132.23	$133.08	$131.39	$131.83	$115.10	386,849
2019-03-07	$132.43	$133.70	$131.94	$132.36	$115.56	393,641
2019-03-06	$134.03	$134.66	$132.75	$132.77	$115.92	296,827
2019-03-05	$133.19	$134.75	$132.86	$134.30	$117.25	286,450
2019-03-04	$132.83	$133.28	$131.55	$133.07	$116.18	275,847
2019-03-01	$133.50	$133.73	$131.02	$132.46	$115.65	353,731
2019-02-28	$133.10	$134.97	$132.54	$133.59	$116.63	501,709
2019-02-27	$133.09	$133.51	$131.90	$133.12	$116.22	224,394
2019-02-26	$134.53	$134.53	$133.63	$133.74	$116.76	269,420
2019-02-25	$135.32	$135.72	$133.88	$134.22	$117.18	273,201
2019-02-22	$134.71	$136.08	$133.94	$135.16	$118.00	296,562
2019-02-21	$133.36	$134.69	$132.69	$134.46	$117.39	360,797
2019-02-20	$135.11	$135.17	$132.87	$133.63	$116.67	409,348
2019-02-19	$135.51	$136.38	$135.09	$135.33	$118.15	311,762
2019-02-15	$135.03	$135.55	$133.98	$135.48	$118.28	525,093
2019-02-14	$135.40	$136.82	$133.45	$134.22	$117.18	622,221
2019-02-13	$134.71	$135.95	$134.64	$135.58	$118.37	520,359
2019-02-12	$136.77	$136.77	$134.44	$135.08	$117.93	370,184
2019-02-11	$136.45	$136.91	$133.51	$136.48	$119.16	371,035
2019-02-08	$135.30	$136.70	$135.17	$136.52	$119.19	399,453
2019-02-07	$133.46	$135.82	$132.35	$135.59	$118.38	309,071
2019-02-06	$133.99	$133.99	$132.75	$133.42	$116.48	239,368
2019-02-05	$134.21	$134.40	$132.53	$134.23	$117.19	333,756
2019-02-04	$131.81	$134.32	$131.44	$134.32	$117.27	470,706
2019-02-01	$132.93	$133.96	$129.87	$132.17	$115.39	386,074
2019-01-31	$131.14	$132.68	$130.06	$132.57	$115.74	745,261
2019-01-30	$130.13	$131.97	$129.82	$131.44	$114.76	504,399
2019-01-29	$129.45	$130.41	$129.11	$130.36	$113.81	401,812
2019-01-28	$128.03	$129.75	$127.90	$129.49	$113.05	410,090
2019-01-25	$127.35	$128.49	$127.00	$128.46	$112.15	315,294
2019-01-24	$125.96	$127.10	$125.25	$126.69	$110.61	239,632
2019-01-23	$126.33	$126.33	$125.37	$126.10	$110.09	213,498
2019-01-22	$125.88	$126.41	$125.04	$126.30	$110.27	316,460
2019-01-18	$125.59	$126.33	$124.75	$125.91	$109.93	474,642
2019-01-17	$125.09	$125.92	$124.52	$125.60	$109.66	337,856
2019-01-16	$124.36	$125.27	$123.38	$125.03	$109.16	258,427
2019-01-15	$123.17	$124.40	$121.80	$124.30	$108.52	296,704
2019-01-14	$123.18	$123.44	$122.46	$123.00	$107.39	425,345
2019-01-11	$123.66	$125.24	$122.24	$123.41	$107.75	543,984
2019-01-10	$121.43	$124.05	$120.85	$123.70	$108.00	356,042
2019-01-09	$122.43	$122.43	$120.52	$121.96	$106.48	230,047
2019-01-08	$119.85	$122.21	$119.77	$121.97	$106.49	460,018
2019-01-07	$118.14	$120.60	$117.43	$119.42	$104.26	480,953
2019-01-04	$117.07	$118.82	$116.88	$117.90	$102.93	419,915
2019-01-03	$115.81	$118.71	$115.81	$116.59	$101.79	621,031
2019-01-02	$117.05	$119.07	$115.09	$115.81	$101.11	475,665
2018-12-31	$119.52	$119.52	$116.37	$118.04	$103.06	488,109
2018-12-28	$121.05	$121.68	$118.68	$120.33	$104.16	440,564
2018-12-27	$118.89	$120.23	$116.51	$120.23	$104.07	579,161
2018-12-26	$115.79	$119.84	$115.22	$119.84	$103.73	609,331
2018-12-24	$119.83	$119.90	$115.33	$115.33	$99.83	400,526
2018-12-21	$121.75	$124.10	$119.56	$119.71	$103.62	949,372
2018-12-20	$122.88	$123.46	$120.83	$121.45	$105.13	472,584
2018-12-19	$125.69	$125.69	$122.48	$122.95	$106.42	545,901
2018-12-18	$127.03	$127.68	$124.75	$125.37	$108.52	556,208
2018-12-17	$131.35	$131.35	$125.81	$126.49	$109.49	1,277,081
2018-12-14	$130.93	$131.65	$130.23	$130.91	$113.31	335,931
2018-12-13	$130.38	$133.10	$130.38	$131.56	$113.88	415,130
2018-12-12	$133.53	$134.31	$130.36	$130.39	$112.86	547,633
2018-12-11	$133.27	$134.42	$133.09	$133.32	$115.40	261,939
2018-12-10	$134.27	$134.27	$131.39	$132.80	$114.95	390,563
2018-12-07	$135.30	$135.66	$133.46	$134.02	$116.01	420,179
2018-12-06	$130.95	$135.68	$129.80	$135.55	$117.33	524,888
2018-12-04	$133.54	$134.11	$131.06	$131.27	$113.63	472,496
2018-12-03	$132.44	$133.84	$131.87	$133.77	$115.79	649,742
2018-11-30	$131.58	$132.20	$130.76	$132.09	$114.34	535,469
2018-11-29	$130.96	$131.39	$129.54	$130.89	$113.30	221,514
2018-11-28	$129.20	$131.10	$128.76	$131.06	$113.44	525,649
2018-11-27	$128.66	$129.46	$128.32	$129.39	$112.00	245,008
2018-11-26	$128.99	$129.43	$128.15	$128.78	$111.47	584,195
2018-11-23	$129.00	$129.21	$127.73	$128.44	$111.18	112,544
2018-11-21	$129.13	$130.41	$128.06	$129.11	$111.76	281,714
2018-11-20	$128.80	$129.75	$128.35	$129.35	$111.96	621,603
2018-11-19	$129.32	$130.21	$128.39	$129.27	$111.89	465,460
2018-11-16	$127.22	$129.05	$126.75	$129.01	$111.67	329,203
2018-11-15	$128.38	$128.89	$126.19	$127.37	$110.25	325,333
2018-11-14	$129.45	$129.73	$127.97	$128.85	$111.53	428,369
2018-11-13	$128.58	$129.17	$127.61	$128.99	$111.65	350,621
2018-11-12	$128.80	$129.89	$128.33	$128.46	$111.19	215,548
2018-11-09	$128.19	$129.29	$127.62	$128.66	$111.37	283,790
2018-11-08	$126.61	$128.16	$126.53	$128.14	$110.92	329,516
2018-11-07	$125.68	$126.95	$125.30	$126.91	$109.85	284,971
2018-11-06	$125.05	$125.50	$124.19	$125.14	$108.32	206,950
2018-11-05	$123.21	$126.03	$122.81	$124.87	$108.09	364,643
2018-11-02	$124.59	$124.76	$121.24	$122.77	$106.27	533,317
2018-11-01	$124.39	$126.12	$122.40	$124.29	$107.58	763,762
2018-10-31	$126.91	$126.91	$123.92	$124.05	$107.38	988,512
2018-10-30	$125.90	$128.32	$125.12	$126.91	$109.85	614,933
2018-10-29	$123.27	$125.83	$123.27	$125.31	$108.47	416,001
2018-10-26	$123.26	$123.36	$120.77	$122.52	$106.05	514,169
2018-10-25	$120.91	$123.78	$120.75	$123.21	$106.65	520,632
2018-10-24	$120.48	$121.75	$119.83	$121.00	$104.74	609,397
2018-10-23	$119.47	$120.78	$118.49	$120.19	$104.03	374,635
2018-10-22	$122.91	$123.79	$119.98	$120.01	$103.88	452,047
2018-10-19	$122.02	$123.28	$121.79	$122.90	$106.38	257,258
2018-10-18	$121.94	$122.94	$121.56	$121.81	$105.44	275,014
2018-10-17	$121.82	$122.51	$120.82	$122.00	$105.60	376,745
2018-10-16	$120.22	$122.30	$119.01	$121.86	$105.48	342,950
2018-10-15	$118.18	$120.49	$118.18	$119.23	$103.20	606,830
2018-10-12	$120.07	$120.97	$118.07	$118.40	$102.49	699,109
2018-10-11	$122.49	$122.73	$119.10	$119.21	$103.19	1,009,300
2018-10-10	$123.73	$124.50	$121.75	$121.89	$105.51	514,001
2018-10-09	$124.89	$125.20	$123.06	$124.10	$107.42	375,095
2018-10-08	$122.97	$125.48	$122.97	$124.98	$108.18	520,414
2018-10-05	$122.83	$123.44	$122.47	$122.72	$106.22	229,230
2018-10-04	$122.37	$123.16	$121.12	$122.75	$106.25	513,257
2018-10-03	$124.82	$125.34	$121.81	$122.57	$106.09	250,962
2018-10-02	$125.29	$125.74	$124.39	$124.68	$107.92	236,878
2018-10-01	$126.69	$127.07	$125.09	$125.12	$108.30	238,446
2018-09-28	$124.24	$126.49	$124.24	$126.47	$109.47	409,313
2018-09-27	$124.67	$125.69	$124.06	$124.21	$107.51	273,697
2018-09-26	$126.04	$126.34	$124.15	$124.27	$107.57	283,540
2018-09-25	$125.45	$126.53	$125.28	$125.93	$109.00	266,873
2018-09-24	$127.60	$127.65	$124.68	$125.39	$108.54	414,575
2018-09-21	$127.74	$128.77	$127.67	$127.87	$110.68	875,687
2018-09-20	$126.84	$127.91	$126.16	$127.87	$110.68	516,884
2018-09-19	$130.12	$130.47	$127.67	$127.81	$109.76	694,599
2018-09-18	$130.57	$130.80	$129.34	$130.01	$111.64	192,605
2018-09-17	$129.74	$130.90	$129.24	$130.57	$112.13	317,059
2018-09-14	$131.02	$131.02	$128.04	$129.61	$111.30	347,857
2018-09-13	$131.50	$131.72	$130.74	$131.42	$112.86	340,073
2018-09-12	$130.56	$131.10	$129.95	$130.94	$112.44	328,985
2018-09-11	$129.65	$130.95	$129.64	$130.31	$111.90	189,206
2018-09-10	$130.43	$131.17	$130.02	$130.11	$111.73	270,080
2018-09-07	$130.56	$131.03	$129.59	$129.70	$111.38	296,814
2018-09-06	$130.56	$131.51	$130.56	$131.24	$112.70	239,709
2018-09-05	$128.73	$130.86	$128.43	$130.13	$111.75	325,681
2018-09-04	$130.32	$130.97	$128.88	$129.28	$111.02	293,195
2018-08-31	$130.09	$130.86	$129.99	$130.61	$112.16	352,497
2018-08-30	$131.08	$131.29	$129.71	$130.09	$111.71	231,894
2018-08-29	$131.14	$131.29	$130.29	$130.82	$112.34	318,976
2018-08-28	$129.14	$130.82	$128.46	$130.82	$112.34	381,371
2018-08-27	$129.75	$129.88	$128.69	$129.38	$111.10	295,164
2018-08-24	$129.76	$130.23	$129.49	$130.09	$111.71	239,499
2018-08-23	$129.39	$130.54	$129.23	$129.84	$111.50	294,734
2018-08-22	$128.89	$129.72	$128.82	$129.19	$110.94	314,838
2018-08-21	$130.37	$130.38	$128.52	$128.95	$110.73	345,451
2018-08-20	$129.58	$131.37	$129.44	$130.50	$112.07	449,083
2018-08-17	$127.15	$129.49	$127.01	$129.36	$111.09	1,196,551
2018-08-16	$126.41	$127.28	$125.85	$127.09	$109.14	320,334
2018-08-15	$125.63	$126.61	$125.10	$126.41	$108.55	345,381
2018-08-14	$125.00	$125.90	$124.82	$125.64	$107.89	315,775
2018-08-13	$125.25	$125.74	$124.61	$124.87	$107.23	282,807
2018-08-10	$125.67	$126.43	$124.74	$125.04	$107.38	254,986
2018-08-09	$125.76	$126.31	$125.24	$125.97	$108.18	258,361
2018-08-08	$125.32	$125.83	$124.36	$125.65	$107.90	247,448
2018-08-07	$125.82	$126.02	$124.64	$125.15	$107.47	405,380
2018-08-06	$128.05	$128.61	$125.96	$126.24	$108.41	282,155
2018-08-03	$126.51	$128.43	$126.21	$128.22	$110.11	334,130
2018-08-02	$125.13	$127.00	$124.32	$126.04	$108.24	614,815
2018-08-01	$124.25	$125.61	$122.05	$124.98	$107.32	592,746
2018-07-31	$122.95	$126.78	$122.24	$125.50	$107.77	1,001,613
2018-07-30	$120.70	$122.57	$120.00	$122.44	$105.14	569,655
2018-07-27	$123.22	$123.32	$120.41	$120.68	$103.63	752,885
2018-07-26	$125.41	$125.55	$122.64	$122.89	$105.53	862,548
2018-07-25	$124.00	$125.76	$123.95	$125.05	$107.39	255,341
2018-07-24	$124.54	$124.55	$123.78	$123.93	$106.42	374,182
2018-07-23	$124.27	$124.56	$123.27	$124.48	$106.90	260,048
2018-07-20	$124.33	$124.50	$123.45	$124.26	$106.71	259,013
2018-07-19	$123.13	$125.61	$122.71	$124.79	$107.16	248,280
2018-07-18	$123.72	$124.49	$122.32	$123.16	$105.76	342,689
2018-07-17	$124.75	$125.71	$123.76	$123.98	$106.47	392,120
2018-07-16	$124.84	$125.11	$123.42	$124.73	$107.11	241,338
2018-07-13	$126.00	$126.66	$124.80	$125.09	$107.42	246,843
2018-07-12	$125.06	$126.05	$124.58	$125.60	$107.86	316,533
2018-07-11	$126.03	$126.34	$124.77	$124.89	$107.25	427,021
2018-07-10	$126.57	$127.11	$125.72	$126.28	$108.44	391,262
2018-07-09	$126.88	$127.29	$125.75	$126.52	$108.65	539,713
2018-07-06	$126.65	$127.42	$125.91	$126.89	$108.97	349,953
2018-07-05	$125.16	$126.31	$124.58	$126.28	$108.44	318,421
2018-07-03	$124.88	$126.15	$123.94	$125.00	$107.34	217,684
2018-07-02	$126.43	$127.21	$123.64	$124.74	$107.12	461,775
2018-06-29	$125.73	$127.18	$125.11	$126.55	$108.67	778,693
2018-06-28	$124.95	$126.34	$124.31	$126.17	$108.35	480,220
2018-06-27	$125.57	$126.09	$124.65	$124.95	$107.30	384,719
2018-06-26	$125.66	$125.82	$123.20	$124.96	$107.31	586,081
2018-06-25	$127.38	$128.00	$124.54	$125.73	$107.97	602,155
2018-06-22	$123.89	$125.74	$123.72	$125.61	$107.87	749,645
2018-06-21	$119.68	$123.85	$119.68	$123.69	$106.22	687,580
2018-06-20	$118.00	$120.53	$118.00	$120.45	$102.61	412,145
2018-06-19	$118.48	$119.07	$117.89	$118.20	$100.69	440,853
2018-06-18	$119.42	$119.85	$118.11	$118.91	$101.29	377,885
2018-06-15	$121.08	$121.90	$119.27	$119.66	$101.93	741,350
2018-06-14	$120.12	$121.29	$120.12	$121.09	$103.15	256,933
2018-06-13	$122.30	$122.70	$119.71	$120.00	$102.22	285,979
2018-06-12	$120.74	$122.96	$120.39	$122.30	$104.18	398,984
2018-06-11	$121.11	$121.43	$120.43	$120.79	$102.89	278,252
2018-06-08	$120.79	$121.40	$120.27	$120.86	$102.95	385,957
2018-06-07	$121.78	$122.31	$120.49	$120.83	$102.93	399,269
2018-06-06	$119.16	$121.78	$119.16	$121.73	$103.70	551,798
2018-06-05	$119.35	$119.99	$119.00	$119.46	$101.76	367,547
2018-06-04	$118.67	$119.09	$117.92	$118.99	$101.36	363,911
2018-06-01	$118.65	$119.38	$118.26	$118.57	$101.00	369,387
2018-05-31	$118.90	$119.46	$118.28	$118.89	$101.28	556,626
2018-05-30	$117.44	$119.50	$116.30	$119.38	$101.69	384,215
2018-05-29	$116.47	$117.75	$115.91	$117.05	$99.71	470,966
2018-05-25	$117.05	$117.30	$116.30	$116.94	$99.62	420,590
2018-05-24	$117.34	$118.12	$116.22	$116.73	$99.44	327,681
2018-05-23	$116.90	$117.83	$116.24	$117.24	$99.87	535,503
2018-05-22	$116.72	$117.06	$116.10	$116.61	$99.33	587,252
2018-05-21	$115.29	$117.08	$114.04	$116.52	$99.26	329,783
2018-05-18	$114.15	$114.87	$113.68	$114.74	$97.74	278,767
2018-05-17	$114.31	$114.92	$113.25	$114.21	$97.29	391,805
2018-05-16	$115.70	$116.33	$113.84	$114.09	$97.19	466,961
2018-05-15	$116.67	$116.67	$114.72	$115.11	$98.06	500,111
2018-05-14	$118.35	$118.74	$116.64	$117.41	$100.02	218,276
2018-05-11	$119.19	$119.69	$118.27	$118.58	$101.01	221,866
2018-05-10	$119.00	$119.49	$118.38	$119.04	$101.40	178,639
2018-05-09	$117.78	$118.80	$117.31	$118.61	$101.04	341,061
2018-05-08	$118.57	$118.64	$116.90	$117.78	$100.33	459,796
2018-05-07	$119.19	$119.49	$117.97	$118.85	$101.24	431,766
2018-05-04	$117.08	$119.03	$117.08	$118.73	$101.14	313,063
2018-05-03	$116.05	$118.62	$115.40	$117.39	$100.00	548,895
2018-05-02	$117.47	$117.47	$114.69	$115.52	$98.41	505,260
2018-05-01	$115.85	$117.88	$115.60	$117.44	$100.04	375,482
2018-04-30	$116.70	$116.70	$115.49	$115.85	$98.69	557,047
2018-04-27	$113.66	$116.77	$113.66	$116.39	$99.15	565,957
2018-04-26	$112.49	$114.51	$112.26	$113.86	$96.99	479,595
2018-04-25	$111.49	$112.45	$110.68	$112.16	$95.54	400,427
2018-04-24	$111.84	$112.23	$110.66	$111.62	$95.08	325,457
2018-04-23	$111.33	$112.32	$110.71	$111.53	$95.01	301,980
2018-04-20	$113.98	$114.54	$111.02	$111.20	$94.73	436,010
2018-04-19	$115.91	$115.91	$112.97	$113.64	$96.80	330,020
2018-04-18	$116.83	$117.06	$116.01	$116.14	$98.93	361,074
2018-04-17	$116.00	$117.48	$115.07	$116.52	$99.26	290,999
2018-04-16	$115.33	$116.48	$114.52	$115.72	$98.58	272,386
2018-04-13	$115.16	$115.27	$114.06	$115.20	$98.13	262,925
2018-04-12	$116.51	$116.51	$113.99	$114.96	$97.93	350,488
2018-04-11	$115.61	$117.60	$115.61	$116.31	$99.08	337,579
2018-04-10	$116.05	$116.34	$114.37	$115.76	$98.61	367,409
2018-04-09	$115.94	$116.67	$114.96	$115.49	$98.38	369,330
2018-04-06	$118.06	$118.50	$115.38	$115.78	$98.63	334,433
2018-04-05	$118.53	$118.57	$117.00	$118.28	$100.76	479,480
2018-04-04	$115.90	$118.86	$115.90	$118.58	$101.01	353,679
2018-04-03	$115.70	$117.24	$114.43	$117.02	$99.68	370,229
2018-04-02	$116.21	$116.84	$114.64	$115.65	$98.52	507,230
2018-03-29	$117.19	$117.28	$115.37	$116.11	$98.91	463,801
2018-03-28	$113.76	$117.04	$113.76	$116.66	$99.38	543,695
2018-03-27	$113.16	$115.33	$111.96	$113.48	$96.67	667,132
2018-03-26	$113.14	$113.45	$111.82	$113.25	$96.47	446,874
2018-03-23	$114.47	$114.84	$112.11	$112.51	$95.84	556,229
2018-03-22	$114.34	$116.27	$113.92	$114.03	$97.14	488,389
2018-03-21	$115.49	$115.74	$113.98	$114.67	$97.68	322,317
2018-03-20	$116.51	$117.33	$114.38	$115.24	$98.17	450,405
2018-03-19	$117.56	$117.56	$115.87	$116.49	$99.23	688,818
2018-03-16	$117.00	$118.40	$116.50	$117.89	$100.42	795,911
2018-03-15	$118.39	$118.39	$116.73	$117.17	$99.81	577,447
2018-03-14	$118.11	$118.59	$116.85	$117.94	$100.47	410,984
2018-03-13	$116.65	$118.12	$116.49	$117.81	$100.36	421,215
2018-03-12	$116.09	$117.72	$116.00	$117.32	$99.10	437,210
2018-03-09	$117.14	$117.14	$114.78	$116.32	$98.25	391,785
2018-03-08	$117.84	$118.17	$116.74	$117.19	$98.99	367,426
2018-03-07	$116.81	$117.70	$116.45	$117.28	$99.06	375,204
2018-03-06	$116.40	$117.22	$115.07	$116.96	$98.79	335,499
2018-03-05	$116.15	$117.48	$115.81	$116.51	$98.41	444,183
2018-03-02	$115.49	$116.45	$114.13	$116.36	$98.29	502,188
2018-03-01	$113.45	$116.98	$113.06	$115.95	$97.94	726,508
2018-02-28	$114.12	$115.52	$113.33	$113.94	$96.24	452,709
2018-02-27	$116.70	$117.44	$113.48	$113.48	$95.85	595,553
2018-02-26	$116.36	$116.99	$115.39	$116.96	$98.79	484,321
2018-02-23	$114.42	$115.99	$113.60	$115.93	$97.92	476,775
2018-02-22	$111.62	$114.78	$111.62	$114.08	$96.36	383,363
2018-02-21	$114.56	$114.84	$111.09	$111.11	$93.85	595,528
2018-02-20	$114.18	$116.30	$113.73	$114.56	$96.77	727,096
2018-02-16	$111.88	$114.77	$111.88	$114.45	$96.67	634,496
2018-02-15	$111.09	$113.00	$111.09	$112.10	$94.69	524,820
2018-02-14	$108.30	$112.97	$106.41	$110.82	$93.61	1,014,633
2018-02-13	$109.92	$110.88	$108.21	$110.26	$93.13	599,868
2018-02-12	$110.43	$110.91	$106.82	$110.24	$93.12	674,598
2018-02-09	$108.86	$110.66	$106.64	$109.91	$92.84	757,556
2018-02-08	$111.32	$112.30	$108.10	$108.11	$91.32	636,722
2018-02-07	$112.20	$114.20	$111.25	$111.34	$94.05	605,756
2018-02-06	$111.09	$113.57	$109.74	$112.22	$94.79	874,889
2018-02-05	$115.49	$117.17	$112.32	$112.52	$95.04	525,454
2018-02-02	$116.80	$117.51	$114.58	$115.54	$97.59	662,267
2018-02-01	$120.79	$121.64	$117.68	$117.75	$99.46	905,143
2018-01-31	$119.97	$121.49	$119.31	$120.80	$102.04	1,348,551
2018-01-30	$120.99	$121.33	$119.49	$119.51	$100.95	581,941
2018-01-29	$121.88	$122.30	$120.22	$121.13	$102.32	362,279
2018-01-26	$123.42	$123.88	$121.91	$122.38	$103.37	395,943
2018-01-25	$123.21	$124.62	$122.18	$123.16	$104.03	533,374
2018-01-24	$124.76	$124.76	$122.85	$123.22	$104.08	417,284
2018-01-23	$124.53	$124.99	$123.94	$124.74	$105.37	448,631
2018-01-22	$122.66	$124.40	$122.20	$124.37	$105.05	368,911
2018-01-19	$122.30	$122.68	$121.24	$122.61	$103.57	473,340
2018-01-18	$122.76	$122.76	$121.00	$122.05	$103.09	699,964
2018-01-17	$122.54	$123.39	$121.76	$122.80	$103.73	496,753
2018-01-16	$123.00	$124.80	$122.00	$122.05	$103.09	433,524
2018-01-12	$123.02	$123.18	$122.17	$122.81	$103.74	257,593
2018-01-11	$124.21	$124.66	$123.05	$123.21	$104.07	333,512
2018-01-10	$124.82	$124.97	$122.92	$123.84	$104.61	539,779
2018-01-09	$129.23	$129.57	$125.39	$125.44	$105.96	397,826
2018-01-08	$128.45	$129.96	$128.00	$129.91	$109.73	394,785
2018-01-05	$128.81	$129.11	$128.15	$128.36	$108.42	332,120
2018-01-04	$133.18	$133.53	$128.39	$128.54	$108.58	403,117
2018-01-03	$133.75	$134.20	$132.79	$133.25	$112.55	376,058
2018-01-02	$133.08	$133.97	$131.47	$133.75	$112.98	298,001
2017-12-29	$132.68	$133.14	$131.97	$132.81	$112.18	290,920
2017-12-28	$133.16	$133.64	$132.13	$133.61	$112.01	289,778
2017-12-27	$132.63	$133.56	$132.11	$133.29	$111.75	304,761
2017-12-26	$130.75	$132.46	$130.26	$132.02	$110.68	280,663
2017-12-22	$129.83	$130.96	$129.00	$130.39	$109.31	306,877
2017-12-21	$130.86	$130.86	$129.27	$129.32	$108.42	272,334
2017-12-20	$132.38	$132.78	$130.33	$130.52	$109.42	308,813
2017-12-19	$133.65	$133.82	$131.68	$132.03	$110.69	488,163
2017-12-18	$132.24	$134.34	$132.24	$133.88	$112.24	351,727
2017-12-15	$131.55	$132.67	$131.41	$132.00	$110.66	813,532
2017-12-14	$131.50	$131.96	$130.72	$130.73	$109.60	418,677
2017-12-13	$130.66	$131.94	$130.19	$131.37	$110.14	459,438
2017-12-12	$130.34	$131.41	$129.44	$130.50	$109.41	840,121
2017-12-11	$130.47	$130.61	$129.68	$129.79	$108.81	333,818
2017-12-08	$130.45	$130.64	$129.37	$130.29	$109.23	279,902
2017-12-07	$129.96	$130.84	$129.68	$129.84	$108.85	463,177
2017-12-06	$131.94	$132.17	$129.70	$130.09	$109.06	404,542
2017-12-05	$133.88	$133.97	$131.40	$131.54	$110.28	405,998
2017-12-04	$132.80	$134.52	$132.80	$133.57	$111.98	479,469
2017-12-01	$132.92	$133.25	$131.70	$132.54	$111.12	388,261
2017-11-30	$132.35	$133.23	$131.83	$132.21	$110.84	577,992
2017-11-29	$131.19	$132.85	$130.89	$132.10	$110.75	426,746
2017-11-28	$131.20	$131.57	$129.91	$131.12	$109.93	392,453
2017-11-27	$131.71	$131.83	$130.58	$130.69	$109.57	237,734
2017-11-24	$132.15	$132.82	$131.32	$131.92	$110.60	111,558
2017-11-22	$131.21	$132.71	$131.21	$131.75	$110.45	278,195
2017-11-21	$131.84	$131.96	$131.19	$131.60	$110.33	352,035
2017-11-20	$132.60	$132.74	$131.24	$131.24	$110.03	482,750
2017-11-17	$131.49	$133.43	$131.49	$132.50	$111.08	427,899
2017-11-16	$130.84	$132.69	$130.84	$131.90	$110.58	404,624
2017-11-15	$131.80	$132.50	$130.99	$131.59	$110.32	311,283
2017-11-14	$130.51	$131.81	$130.31	$131.81	$110.51	458,938
2017-11-13	$132.54	$133.89	$130.49	$130.89	$109.73	530,472
2017-11-10	$131.38	$132.26	$131.18	$132.01	$110.67	374,405
2017-11-09	$129.29	$132.48	$128.91	$131.44	$110.20	515,875
2017-11-08	$128.83	$130.14	$128.20	$128.87	$108.04	288,794
2017-11-07	$127.01	$129.33	$127.01	$128.61	$107.82	406,335
2017-11-06	$126.51	$127.50	$126.40	$126.92	$106.41	398,619
2017-11-03	$127.36	$127.66	$125.73	$126.56	$106.10	611,806
2017-11-02	$122.27	$128.22	$122.25	$128.10	$107.39	630,067
2017-11-01	$120.63	$121.86	$119.86	$121.70	$102.03	488,040
2017-10-31	$120.85	$121.24	$119.37	$120.52	$101.04	754,863
2017-10-30	$121.44	$121.99	$120.31	$120.98	$101.43	485,002
2017-10-27	$121.04	$122.14	$119.54	$121.45	$101.82	355,328
2017-10-26	$123.99	$123.99	$120.07	$121.73	$102.05	680,136
2017-10-25	$124.82	$124.97	$122.08	$123.24	$103.32	288,900
2017-10-24	$126.47	$126.91	$124.29	$124.90	$104.71	418,600
2017-10-23	$126.39	$126.65	$125.15	$126.61	$106.15	246,785
2017-10-20	$127.23	$127.23	$125.34	$125.80	$105.47	310,115
2017-10-19	$128.70	$128.98	$126.96	$127.23	$106.67	285,683
2017-10-18	$129.69	$130.20	$127.21	$128.53	$107.76	529,390
2017-10-17	$128.61	$129.80	$128.32	$129.63	$108.68	318,746
2017-10-16	$129.20	$130.15	$128.48	$128.81	$107.99	419,989
2017-10-13	$128.90	$130.72	$127.88	$129.68	$108.72	596,510
2017-10-12	$127.69	$128.63	$126.84	$128.51	$107.74	447,341
2017-10-11	$126.81	$127.94	$126.81	$127.82	$107.16	209,498
2017-10-10	$126.42	$127.03	$126.05	$126.75	$106.26	276,102
2017-10-09	$125.80	$126.42	$125.47	$126.11	$105.73	220,617
2017-10-06	$125.29	$125.79	$124.18	$125.68	$105.37	296,052
2017-10-05	$125.43	$126.78	$125.20	$126.09	$105.71	234,040
2017-10-04	$124.67	$125.18	$123.91	$125.13	$104.90	192,183
2017-10-03	$124.11	$124.64	$123.34	$124.61	$104.47	253,389
2017-10-02	$124.50	$124.65	$123.49	$124.03	$103.98	302,446
2017-09-29	$124.06	$125.16	$123.58	$124.21	$104.13	314,752
2017-09-28	$123.73	$124.55	$123.17	$124.45	$104.33	478,978
2017-09-27	$124.74	$124.74	$122.60	$123.98	$103.94	766,611
2017-09-26	$124.99	$126.06	$124.40	$125.08	$104.86	408,325
2017-09-25	$123.46	$125.32	$123.46	$124.80	$104.63	308,867
2017-09-22	$123.90	$124.63	$122.94	$123.14	$103.24	192,751
2017-09-21	$124.05	$124.60	$123.53	$123.85	$103.83	279,280
2017-09-20	$125.38	$125.81	$124.23	$124.63	$103.65	331,460
2017-09-19	$127.64	$128.09	$125.24	$125.38	$104.27	592,806
2017-09-18	$130.00	$130.08	$127.16	$127.51	$106.04	338,186
2017-09-15	$130.38	$130.98	$129.75	$130.00	$108.11	640,278
2017-09-14	$128.27	$131.05	$128.04	$130.97	$108.92	331,427
2017-09-13	$128.87	$128.93	$127.53	$128.27	$106.68	364,645
2017-09-12	$130.23	$131.20	$128.09	$128.69	$107.03	301,808
2017-09-11	$129.65	$130.34	$129.44	$130.25	$108.32	374,704
2017-09-08	$130.20	$130.83	$129.20	$129.38	$107.60	400,326
2017-09-07	$129.93	$131.50	$129.11	$130.45	$108.49	677,286
2017-09-06	$128.02	$130.10	$127.66	$129.32	$107.55	393,955
2017-09-05	$128.22	$129.07	$126.91	$127.64	$106.15	340,964
2017-09-01	$127.13	$128.92	$126.53	$128.20	$106.62	342,309
2017-08-31	$126.87	$127.39	$126.10	$126.93	$105.56	507,349
2017-08-30	$125.55	$126.54	$123.92	$126.54	$105.24	276,384
2017-08-29	$125.36	$126.04	$124.53	$125.71	$104.55	372,749
2017-08-28	$128.29	$128.54	$125.18	$125.41	$104.30	378,397
2017-08-25	$127.05	$128.60	$126.39	$128.32	$106.72	282,907
2017-08-24	$127.96	$129.73	$126.69	$126.86	$105.50	539,992
2017-08-23	$126.72	$127.99	$126.51	$127.58	$106.10	414,168
2017-08-22	$128.24	$128.71	$126.80	$126.86	$105.50	422,795
2017-08-21	$126.95	$128.66	$126.40	$128.10	$106.53	463,021
2017-08-18	$128.22	$128.22	$125.87	$126.96	$105.59	1,327,374
2017-08-17	$129.48	$130.02	$128.55	$128.55	$106.91	505,712
2017-08-16	$129.42	$130.46	$129.38	$129.65	$107.82	489,623
2017-08-15	$131.35	$131.35	$128.57	$129.27	$107.51	512,189
2017-08-14	$129.21	$131.58	$128.13	$131.06	$109.00	404,390
2017-08-11	$131.84	$132.09	$129.12	$129.40	$107.62	364,816
2017-08-10	$132.45	$133.00	$131.68	$132.04	$109.81	311,719
2017-08-09	$132.88	$133.51	$132.00	$132.75	$110.40	349,396
2017-08-08	$133.16	$134.01	$131.57	$132.59	$110.27	338,600
2017-08-07	$133.63	$134.14	$132.82	$133.41	$110.95	251,902
2017-08-04	$132.88	$134.87	$132.48	$133.64	$111.14	409,154
2017-08-03	$132.69	$134.04	$131.80	$132.98	$110.59	448,195
2017-08-02	$134.08	$134.08	$132.13	$132.84	$110.48	434,743
2017-08-01	$132.95	$135.12	$132.28	$134.40	$111.77	581,776
2017-07-31	$133.12	$133.12	$131.18	$132.63	$110.30	761,046
2017-07-28	$135.03	$135.59	$132.44	$132.81	$110.45	459,771
2017-07-27	$132.56	$135.57	$131.76	$135.03	$112.30	435,807
2017-07-26	$132.25	$133.51	$131.66	$132.70	$110.36	387,625
2017-07-25	$131.19	$132.24	$130.37	$132.13	$109.89	481,364
2017-07-24	$130.74	$131.31	$128.87	$131.26	$109.16	410,859
2017-07-21	$130.86	$131.21	$129.15	$130.48	$108.51	324,872
2017-07-20	$130.24	$131.16	$129.74	$130.00	$108.11	330,421
2017-07-19	$128.93	$129.95	$128.38	$129.93	$108.06	351,330
2017-07-18	$128.81	$129.30	$127.69	$128.71	$107.04	454,866
2017-07-17	$128.12	$129.57	$127.88	$129.01	$107.29	322,249
2017-07-14	$127.33	$128.81	$126.83	$128.27	$106.68	402,152
2017-07-13	$125.42	$126.99	$125.32	$126.67	$105.35	321,631
2017-07-12	$125.95	$127.70	$125.18	$125.41	$104.30	439,159
2017-07-11	$124.74	$125.55	$122.97	$124.84	$103.82	422,407
2017-07-10	$126.64	$126.72	$124.70	$124.76	$103.76	471,268
2017-07-07	$125.47	$126.73	$125.17	$126.28	$105.02	331,384
2017-07-06	$125.93	$126.71	$124.96	$125.38	$104.27	435,998
2017-07-05	$129.11	$129.19	$125.72	$126.26	$105.00	603,852
2017-07-03	$127.09	$129.38	$126.87	$129.04	$107.32	273,984
2017-06-30	$128.23	$128.48	$125.97	$126.39	$105.11	393,812
2017-06-29	$128.08	$129.14	$126.89	$127.71	$106.21	500,470
2017-06-28	$127.74	$129.00	$127.43	$128.13	$106.56	517,395
2017-06-27	$127.15	$128.24	$126.98	$127.44	$105.99	453,365
2017-06-26	$125.47	$129.00	$125.47	$127.72	$106.22	605,504
2017-06-23	$124.34	$126.19	$123.48	$125.05	$104.00	1,106,080
2017-06-22	$123.06	$124.51	$122.53	$124.19	$103.28	404,890
2017-06-21	$124.05	$124.31	$122.76	$123.33	$102.57	453,300
2017-06-20	$123.93	$125.30	$122.57	$123.84	$102.99	535,642
2017-06-19	$125.15	$125.64	$124.12	$125.19	$103.30	744,452
2017-06-16	$128.59	$128.71	$124.78	$125.37	$103.45	933,465
2017-06-15	$126.34	$128.81	$126.34	$128.32	$105.88	477,201
2017-06-14	$128.94	$128.97	$126.35	$126.99	$104.78	384,716
2017-06-13	$126.62	$128.69	$125.81	$127.88	$105.52	741,216
2017-06-12	$124.55	$127.11	$124.55	$126.94	$104.74	571,815
2017-06-09	$122.92	$125.20	$122.07	$124.68	$102.88	621,898
2017-06-08	$125.39	$125.39	$122.73	$122.88	$101.39	588,750
2017-06-07	$122.41	$125.62	$122.29	$124.99	$103.13	570,390
2017-06-06	$121.85	$123.03	$120.50	$122.18	$100.81	425,999
2017-06-05	$122.88	$123.03	$121.27	$121.73	$100.44	557,168
2017-06-02	$125.29	$125.98	$122.99	$123.37	$101.80	541,381
2017-06-01	$122.55	$124.75	$122.13	$124.29	$102.55	524,554
2017-05-31	$123.99	$124.51	$122.26	$122.74	$101.28	1,885,403
2017-05-30	$126.09	$126.22	$123.79	$123.82	$102.17	524,817
2017-05-26	$127.45	$127.48	$125.52	$126.32	$104.23	406,914
2017-05-25	$127.74	$128.60	$126.96	$127.38	$105.10	416,484
2017-05-24	$125.78	$127.93	$125.72	$127.40	$105.12	471,168
2017-05-23	$126.61	$126.98	$125.33	$125.71	$103.73	532,264
2017-05-22	$125.75	$126.71	$124.92	$126.48	$104.36	787,800
2017-05-19	$124.53	$127.12	$123.59	$125.59	$103.63	750,511
2017-05-18	$123.05	$124.51	$121.87	$124.29	$102.55	710,675
2017-05-17	$122.12	$123.86	$121.73	$122.97	$101.47	726,331
2017-05-16	$126.44	$126.44	$122.46	$122.46	$101.04	867,234
2017-05-15	$125.37	$127.37	$125.03	$126.57	$104.44	618,723
2017-05-12	$129.61	$129.76	$125.27	$125.43	$103.50	833,370
2017-05-11	$131.48	$131.48	$129.14	$129.72	$107.03	409,420
2017-05-10	$130.51	$132.33	$129.94	$132.00	$108.92	379,164
2017-05-09	$130.63	$130.68	$129.21	$130.55	$107.72	395,407
2017-05-08	$132.94	$133.45	$130.19	$130.44	$107.63	366,806
2017-05-05	$131.47	$133.15	$131.25	$132.78	$109.56	403,239
2017-05-04	$133.63	$135.50	$128.60	$131.40	$108.42	810,400
2017-05-03	$134.04	$134.09	$131.66	$132.30	$109.16	599,650
2017-05-02	$133.27	$135.52	$132.73	$133.81	$110.41	639,952
2017-05-01	$131.23	$133.19	$130.03	$133.16	$109.87	503,046
2017-04-28	$132.66	$132.90	$130.09	$130.89	$108.00	666,713
2017-04-27	$133.11	$134.21	$132.71	$133.16	$109.87	488,706
2017-04-26	$134.24	$134.78	$132.46	$132.56	$109.38	730,738
2017-04-25	$133.87	$134.72	$133.25	$134.61	$111.07	314,314
2017-04-24	$136.79	$136.90	$132.41	$133.75	$110.36	483,336
2017-04-21	$137.06	$137.29	$135.92	$136.18	$112.37	304,637
2017-04-20	$137.66	$137.66	$136.38	$137.22	$113.22	288,377
2017-04-19	$137.18	$138.12	$136.76	$137.48	$113.44	334,961
2017-04-18	$136.35	$137.23	$136.21	$137.05	$113.08	347,775
2017-04-17	$134.82	$136.47	$134.82	$136.45	$112.59	319,038
2017-04-13	$135.06	$135.28	$134.38	$134.74	$111.18	344,519
2017-04-12	$134.53	$135.38	$134.39	$134.87	$111.28	424,400
2017-04-11	$134.00	$135.79	$133.94	$135.08	$111.46	410,708
2017-04-10	$132.67	$134.31	$132.32	$133.95	$110.53	347,687
2017-04-07	$133.08	$133.56	$132.45	$132.73	$109.52	393,161
2017-04-06	$132.77	$133.70	$132.23	$133.11	$109.83	341,645
2017-04-05	$133.43	$133.84	$132.71	$133.11	$109.83	278,371
2017-04-04	$133.62	$134.27	$133.00	$133.11	$109.83	345,175
2017-04-03	$133.50	$134.85	$133.42	$133.84	$110.43	406,028
2017-03-31	$133.34	$134.00	$132.36	$133.50	$110.15	416,920
2017-03-30	$132.94	$133.54	$132.01	$133.34	$110.02	289,951
2017-03-29	$132.97	$133.70	$132.43	$133.15	$109.87	491,404
2017-03-28	$132.73	$133.55	$131.36	$133.26	$109.96	519,016
2017-03-27	$134.47	$135.87	$132.26	$132.74	$109.53	675,174
2017-03-24	$134.76	$135.52	$134.41	$134.80	$111.23	395,625
2017-03-23	$133.00	$135.92	$132.81	$134.73	$111.17	485,268
2017-03-22	$134.68	$135.58	$131.91	$133.11	$109.83	658,667
2017-03-21	$134.38	$135.09	$133.71	$134.67	$111.12	691,347
2017-03-20	$134.71	$135.50	$133.87	$134.44	$110.93	545,817
2017-03-17	$133.72	$134.90	$132.91	$134.75	$111.19	1,347,727
2017-03-16	$132.70	$133.36	$132.24	$133.00	$109.74	555,027
2017-03-15	$129.90	$133.59	$129.62	$133.02	$109.76	527,112
2017-03-14	$128.00	$130.06	$127.61	$129.62	$106.95	654,038
2017-03-13	$128.58	$128.58	$126.99	$128.32	$105.88	597,730
2017-03-10	$127.33	$128.18	$126.02	$126.98	$104.77	659,274
2017-03-09	$130.56	$131.24	$127.29	$127.44	$104.35	523,003
2017-03-08	$132.65	$133.15	$130.16	$130.50	$106.85	540,064
2017-03-07	$134.39	$134.77	$132.91	$133.39	$109.22	322,991
2017-03-06	$135.01	$135.01	$134.00	$134.30	$109.97	416,170
2017-03-03	$137.12	$137.18	$134.08	$135.02	$110.55	549,367
2017-03-02	$138.37	$138.55	$136.20	$136.76	$111.98	584,793
2017-03-01	$139.89	$140.00	$138.30	$138.97	$113.79	627,133
2017-02-28	$142.33	$142.33	$140.12	$140.73	$115.23	418,551
2017-02-27	$142.69	$143.79	$141.60	$142.22	$116.45	362,891
2017-02-24	$142.67	$142.67	$141.32	$142.34	$116.55	332,538
2017-02-23	$142.21	$142.77	$141.32	$142.40	$116.60	357,484
2017-02-22	$142.27	$143.24	$140.62	$141.55	$115.90	350,817
2017-02-21	$140.51	$142.68	$140.16	$142.50	$116.68	440,724
2017-02-17	$140.91	$141.20	$139.26	$140.66	$115.17	378,090
2017-02-16	$140.34	$141.50	$140.15	$140.50	$115.04	304,694
2017-02-15	$140.10	$140.84	$139.13	$139.98	$114.62	489,344
2017-02-14	$142.12	$143.00	$140.01	$141.08	$115.52	512,116
2017-02-13	$143.32	$143.32	$141.54	$142.95	$117.05	347,106
2017-02-10	$141.60	$142.99	$141.54	$142.96	$117.06	251,891
2017-02-09	$140.47	$142.08	$140.02	$142.02	$116.29	283,495
2017-02-08	$139.74	$140.69	$139.40	$140.33	$114.90	297,576
2017-02-07	$140.19	$140.68	$139.11	$139.68	$114.37	315,050
2017-02-06	$139.91	$140.50	$139.35	$139.79	$114.46	253,304
2017-02-03	$140.82	$141.25	$139.27	$139.94	$114.58	325,240
2017-02-02	$137.75	$140.12	$137.71	$140.11	$114.72	434,185
2017-02-01	$139.73	$140.48	$137.04	$137.50	$112.59	557,859
2017-01-31	$139.44	$140.75	$139.33	$140.43	$114.98	1,552,153
2017-01-30	$139.05	$139.89	$138.35	$139.14	$113.93	319,991
2017-01-27	$141.28	$141.28	$139.17	$139.69	$114.38	279,484
2017-01-26	$140.85	$141.62	$140.29	$140.80	$115.29	295,271
2017-01-25	$141.12	$141.58	$140.01	$140.77	$115.26	414,768
2017-01-24	$141.74	$142.42	$140.38	$140.96	$115.42	411,316
2017-01-23	$140.21	$142.00	$140.21	$141.72	$116.04	259,426
2017-01-20	$139.39	$140.82	$139.25	$140.72	$115.22	313,214
2017-01-19	$141.00	$141.00	$138.98	$139.25	$114.02	279,025
2017-01-18	$141.56	$141.72	$140.36	$141.53	$115.89	289,062
2017-01-17	$140.69	$141.50	$140.58	$141.29	$115.69	378,542
2017-01-13	$140.09	$140.88	$139.34	$140.18	$114.78	300,683
2017-01-12	$139.77	$140.65	$138.89	$140.62	$115.14	329,599
2017-01-11	$141.01	$141.87	$139.60	$139.77	$114.44	309,445
2017-01-10	$142.41	$142.48	$140.79	$141.19	$115.61	394,370
2017-01-09	$144.94	$145.01	$142.54	$142.68	$116.83	365,009
2017-01-06	$144.73	$145.80	$144.03	$144.49	$118.31	414,016
2017-01-05	$143.09	$145.48	$142.03	$145.29	$118.96	451,041
2017-01-04	$143.61	$144.59	$143.19	$144.22	$118.09	410,104
2017-01-03	$142.92	$143.44	$141.51	$143.40	$117.42	518,619
2016-12-30	$139.97	$142.81	$139.74	$142.11	$116.36	440,017
2016-12-29	$138.28	$140.29	$137.95	$140.05	$114.67	471,641
2016-12-28	$140.02	$140.30	$138.26	$138.93	$112.97	358,176
2016-12-27	$139.52	$140.70	$139.36	$140.10	$113.92	312,236
2016-12-23	$140.08	$140.33	$139.09	$139.66	$113.56	222,434
2016-12-22	$139.28	$139.82	$137.93	$139.71	$113.60	299,342
2016-12-21	$142.37	$143.47	$139.73	$139.80	$113.67	351,608
2016-12-20	$141.48	$142.75	$140.90	$142.14	$115.58	275,369
2016-12-19	$141.43	$142.90	$140.71	$142.09	$115.54	318,800
2016-12-16	$139.33	$141.32	$139.21	$140.26	$114.05	793,169
2016-12-15	$138.40	$140.25	$137.59	$138.08	$112.27	346,168
2016-12-14	$142.53	$142.83	$138.55	$138.61	$112.71	473,721
2016-12-13	$142.29	$143.00	$140.33	$142.09	$115.54	650,780
2016-12-12	$140.83	$142.14	$140.54	$141.35	$114.93	396,547
2016-12-09	$141.69	$143.45	$140.94	$141.49	$115.05	280,970
2016-12-08	$140.95	$141.97	$139.42	$141.78	$115.28	366,914
2016-12-07	$140.46	$142.06	$140.46	$141.84	$115.33	390,113
2016-12-06	$140.01	$140.97	$138.84	$139.95	$113.80	315,911
2016-12-05	$138.07	$139.75	$137.82	$139.45	$113.39	343,703
2016-12-02	$138.01	$140.56	$137.61	$138.29	$112.45	384,457
2016-12-01	$139.57	$140.11	$136.76	$137.22	$111.58	527,404
2016-11-30	$140.82	$141.67	$139.40	$140.42	$114.18	581,940
2016-11-29	$141.15	$142.61	$141.03	$141.80	$115.30	369,259
2016-11-28	$140.62	$142.32	$140.43	$141.17	$114.79	263,173
2016-11-25	$140.39	$141.91	$140.22	$140.98	$114.63	131,128
2016-11-23	$140.08	$140.72	$139.07	$140.15	$113.96	295,418
2016-11-22	$138.71	$140.98	$138.61	$140.74	$114.44	341,855
2016-11-21	$138.45	$139.30	$138.04	$138.61	$112.71	417,017
2016-11-18	$137.32	$138.21	$136.81	$137.81	$112.06	526,889
2016-11-17	$138.07	$139.21	$137.30	$137.36	$111.69	405,739
2016-11-16	$138.15	$138.85	$136.93	$138.17	$112.35	317,110
2016-11-15	$139.16	$140.83	$137.12	$138.00	$112.21	484,971
2016-11-14	$136.90	$139.60	$135.85	$138.98	$113.01	666,906
2016-11-11	$136.71	$139.73	$136.71	$137.35	$111.68	361,790
2016-11-10	$139.37	$139.37	$135.25	$136.98	$111.38	597,561
2016-11-09	$139.14	$139.95	$136.04	$139.04	$113.06	563,799
2016-11-08	$141.41	$142.49	$140.60	$142.15	$115.58	408,180
2016-11-07	$139.73	$141.86	$139.04	$141.76	$115.27	504,126
2016-11-04	$137.54	$138.42	$136.42	$138.24	$112.40	929,679
2016-11-03	$139.24	$139.24	$134.39	$137.31	$111.65	1,111,869
2016-11-02	$142.10	$142.99	$140.10	$140.52	$114.26	559,875
2016-11-01	$144.86	$144.86	$141.48	$141.88	$115.36	460,112
2016-10-31	$144.51	$145.38	$143.18	$145.23	$118.09	752,180
2016-10-28	$143.49	$144.79	$142.81	$143.71	$116.85	468,355
2016-10-27	$146.08	$146.08	$142.18	$143.15	$116.40	325,708
2016-10-26	$147.55	$147.55	$145.34	$146.28	$118.94	439,491
2016-10-25	$147.53	$148.39	$146.93	$147.85	$120.22	400,802
2016-10-24	$148.00	$149.01	$146.99	$148.10	$120.42	279,477
2016-10-21	$145.97	$147.79	$145.90	$147.35	$119.81	333,806
2016-10-20	$147.50	$147.62	$145.71	$146.96	$119.50	381,244
2016-10-19	$147.39	$147.88	$146.48	$147.76	$120.15	330,317
2016-10-18	$147.72	$148.59	$146.81	$147.10	$119.61	276,341
2016-10-17	$147.25	$148.49	$147.20	$147.30	$119.77	233,526
2016-10-14	$148.78	$149.38	$147.18	$147.25	$119.73	411,026
2016-10-13	$145.72	$148.80	$145.50	$148.74	$120.94	561,333
2016-10-12	$144.18	$146.66	$144.02	$146.39	$119.03	430,292
2016-10-11	$145.18	$146.30	$143.54	$144.20	$117.25	478,026
2016-10-10	$145.70	$146.87	$145.06	$145.74	$118.50	249,624
2016-10-07	$145.63	$147.14	$144.33	$145.20	$118.06	542,870
2016-10-06	$144.10	$145.76	$143.19	$144.70	$117.66	352,291
2016-10-05	$147.41	$147.84	$143.53	$144.74	$117.69	587,696
2016-10-04	$147.97	$148.03	$145.73	$147.00	$119.53	973,588
2016-10-03	$152.26	$153.41	$147.78	$148.08	$120.41	1,058,966
2016-09-30	$156.25	$156.59	$153.90	$153.93	$125.16	693,095
2016-09-29	$157.61	$158.03	$155.06	$155.32	$126.29	322,963
2016-09-28	$158.27	$159.01	$157.80	$158.80	$129.12	340,231
2016-09-27	$159.74	$160.15	$158.17	$158.39	$128.79	312,580
2016-09-26	$158.69	$160.15	$158.35	$159.50	$129.69	286,652
2016-09-23	$157.84	$159.58	$156.19	$158.90	$129.20	304,334
2016-09-22	$156.63	$158.62	$156.63	$158.56	$128.93	356,726
2016-09-21	$154.14	$155.84	$152.16	$155.68	$126.59	402,162
2016-09-20	$156.00	$156.03	$154.18	$154.20	$125.38	247,758
2016-09-19	$155.42	$156.48	$155.42	$156.14	$126.16	214,132
2016-09-16	$154.24	$155.16	$153.73	$155.10	$125.32	642,236
2016-09-15	$154.15	$155.15	$153.95	$154.96	$125.20	222,663
2016-09-14	$154.43	$155.33	$153.99	$154.56	$124.88	299,471
2016-09-13	$157.09	$157.64	$154.03	$154.42	$124.77	552,811
2016-09-12	$154.66	$158.71	$154.66	$158.06	$127.71	617,481
2016-09-09	$158.81	$159.39	$154.48	$154.48	$124.82	467,370
2016-09-08	$159.98	$160.75	$158.97	$160.47	$129.66	816,588
2016-09-07	$159.96	$160.89	$159.04	$160.83	$129.95	362,715
2016-09-06	$159.44	$160.17	$158.12	$160.16	$129.41	606,286
2016-09-02	$158.51	$161.00	$158.48	$159.48	$128.86	269,370
2016-09-01	$158.87	$159.08	$157.38	$158.07	$127.72	259,880
2016-08-31	$159.04	$159.39	$157.21	$159.00	$128.47	645,576
2016-08-30	$160.92	$161.43	$158.25	$159.20	$128.63	325,203
2016-08-29	$160.15	$162.06	$159.97	$160.65	$129.80	379,719
2016-08-26	$159.92	$161.25	$158.25	$159.10	$128.55	590,174
2016-08-25	$158.06	$159.66	$157.74	$159.55	$128.91	430,245
2016-08-24	$157.82	$158.13	$156.21	$157.89	$127.57	243,943
2016-08-23	$158.52	$158.85	$157.09	$157.51	$127.26	279,602
2016-08-22	$157.58	$158.89	$157.33	$157.96	$127.63	372,498
2016-08-19	$158.18	$159.14	$157.50	$157.84	$127.53	451,035
2016-08-18	$159.01	$159.60	$158.06	$158.73	$128.25	292,084
2016-08-17	$157.51	$158.78	$156.45	$158.71	$128.23	361,199
2016-08-16	$159.29	$159.40	$156.92	$157.28	$127.08	421,887
2016-08-15	$160.40	$161.00	$159.44	$159.60	$128.95	226,274
2016-08-12	$159.74	$161.90	$159.74	$160.22	$129.45	251,955
2016-08-11	$162.32	$162.32	$159.15	$159.83	$129.14	324,195
2016-08-10	$163.00	$163.40	$161.78	$162.19	$131.05	369,804
2016-08-09	$162.61	$163.24	$161.03	$162.74	$131.49	388,397
2016-08-08	$164.43	$164.43	$161.80	$162.44	$131.25	439,521
2016-08-05	$166.80	$167.12	$163.51	$164.43	$132.86	469,014
2016-08-04	$166.93	$166.93	$165.48	$165.48	$133.70	262,105
2016-08-03	$167.77	$167.77	$165.84	$166.57	$134.59	321,422
2016-08-02	$169.41	$169.80	$167.30	$167.47	$135.31	498,783
2016-08-01	$169.95	$170.62	$169.51	$170.35	$137.64	245,824
2016-07-29	$168.66	$171.08	$168.11	$169.70	$137.11	496,543
2016-07-28	$165.92	$169.28	$165.92	$168.71	$136.31	337,702
2016-07-27	$166.78	$166.78	$164.36	$165.81	$133.97	246,258
2016-07-26	$167.65	$167.78	$166.21	$166.65	$134.65	304,536
2016-07-25	$167.43	$167.93	$166.02	$167.35	$135.22	373,005
2016-07-22	$166.40	$167.78	$166.33	$167.12	$135.03	343,594
2016-07-21	$165.77	$166.82	$164.84	$166.47	$134.50	445,751
2016-07-20	$166.91	$166.91	$165.91	$166.16	$134.25	367,343
2016-07-19	$166.00	$166.88	$165.07	$166.83	$134.80	223,990
2016-07-18	$165.96	$166.59	$165.18	$165.95	$134.08	231,269
2016-07-15	$165.75	$166.20	$164.74	$166.05	$134.16	324,910
2016-07-14	$166.78	$167.77	$164.70	$165.27	$133.53	463,027
2016-07-13	$166.74	$167.77	$166.33	$167.61	$135.43	278,696
2016-07-12	$168.09	$168.09	$165.44	$166.75	$134.73	336,607
2016-07-11	$167.90	$168.77	$166.50	$168.17	$135.88	323,010
2016-07-08	$167.05	$167.89	$166.28	$167.81	$135.59	343,578
2016-07-07	$167.97	$167.97	$164.86	$166.30	$134.37	336,063
2016-07-06	$167.44	$168.76	$166.91	$168.44	$136.10	576,274
2016-07-05	$166.07	$168.36	$165.73	$168.22	$135.92	343,506
2016-07-01	$166.38	$166.89	$165.05	$165.73	$133.91	255,569
2016-06-30	$164.34	$165.62	$162.77	$165.55	$133.76	438,815
2016-06-29	$163.16	$164.48	$163.16	$163.98	$132.49	402,430
2016-06-28	$160.29	$162.49	$159.68	$162.43	$131.24	431,219
2016-06-27	$156.01	$159.60	$155.78	$159.11	$128.56	395,601
2016-06-24	$153.07	$158.76	$152.85	$156.80	$126.69	707,906
2016-06-23	$158.06	$158.91	$156.94	$157.77	$127.47	194,686
2016-06-22	$157.32	$157.68	$156.52	$157.14	$126.97	230,147
2016-06-21	$156.67	$157.71	$156.01	$157.09	$126.93	248,678
2016-06-20	$157.03	$158.30	$156.49	$156.67	$126.59	342,558
2016-06-17	$158.50	$158.50	$156.49	$157.32	$126.35	696,250
2016-06-16	$156.74	$158.85	$156.23	$158.77	$127.52	333,075
2016-06-15	$156.05	$157.80	$155.78	$157.13	$126.20	337,612
2016-06-14	$156.81	$156.91	$155.62	$156.20	$125.45	284,995
2016-06-13	$157.50	$158.91	$154.49	$156.70	$125.86	350,044
2016-06-10	$156.55	$157.86	$155.45	$157.02	$126.11	258,658
2016-06-09	$156.01	$157.69	$155.84	$157.12	$126.19	392,594
2016-06-08	$155.37	$156.10	$154.66	$155.81	$125.14	346,431
2016-06-07	$155.76	$156.29	$155.09	$155.17	$124.63	242,519
2016-06-06	$156.30	$156.91	$154.13	$155.16	$124.62	347,527
2016-06-03	$155.66	$156.82	$154.85	$155.70	$125.05	280,430
2016-06-02	$153.42	$154.79	$152.99	$154.79	$124.32	260,090
2016-06-01	$153.25	$154.22	$152.54	$153.86	$123.57	363,689
2016-05-31	$153.95	$153.95	$152.27	$153.19	$123.04	303,651
2016-05-27	$153.71	$154.61	$153.26	$153.60	$123.37	186,154
2016-05-26	$152.38	$153.65	$151.81	$153.30	$123.12	201,306
2016-05-25	$153.32	$153.36	$151.44	$152.39	$122.39	344,394
2016-05-24	$152.57	$154.09	$152.57	$153.25	$123.08	434,215
2016-05-23	$152.71	$153.60	$151.45	$151.58	$121.74	275,231
2016-05-20	$151.71	$152.67	$150.69	$152.61	$122.57	368,394
2016-05-19	$150.10	$151.22	$148.40	$150.63	$120.98	326,803
2016-05-18	$152.60	$152.91	$149.68	$151.04	$121.31	391,036
2016-05-17	$156.38	$156.96	$152.39	$153.01	$122.89	349,719
2016-05-16	$155.55	$157.02	$155.00	$156.80	$125.94	281,133
2016-05-13	$156.22	$156.22	$153.51	$155.25	$124.69	384,404
2016-05-12	$155.58	$157.16	$154.10	$156.56	$125.74	313,404
2016-05-11	$158.88	$158.88	$154.49	$155.57	$124.95	393,146
2016-05-10	$160.41	$160.47	$158.48	$158.98	$127.69	267,506
2016-05-09	$157.83	$159.65	$157.42	$159.46	$128.07	526,066
2016-05-06	$155.60	$157.57	$154.79	$157.56	$126.55	429,942
2016-05-05	$156.16	$157.99	$154.28	$157.06	$126.14	347,688
2016-05-04	$154.52	$157.23	$153.60	$156.80	$125.94	381,411
2016-05-03	$153.67	$155.04	$153.52	$154.69	$124.24	338,929
2016-05-02	$152.72	$154.66	$152.43	$154.32	$123.94	217,399
2016-04-29	$152.65	$153.21	$150.84	$152.08	$122.14	466,604
2016-04-28	$153.28	$154.72	$153.03	$153.54	$123.32	225,324
2016-04-27	$154.05	$155.05	$152.93	$154.56	$124.14	368,291
2016-04-26	$153.02	$154.23	$152.01	$153.46	$123.25	260,977
2016-04-25	$150.10	$152.59	$150.10	$152.38	$122.39	265,572
2016-04-22	$150.46	$151.47	$149.34	$150.82	$121.13	316,058
2016-04-21	$152.83	$153.04	$149.25	$149.75	$120.27	394,018
2016-04-20	$155.26	$155.92	$153.16	$153.28	$123.11	201,010
2016-04-19	$156.09	$156.10	$155.20	$155.39	$124.80	338,449
2016-04-18	$155.21	$155.74	$154.26	$155.74	$125.08	209,715
2016-04-15	$154.01	$155.78	$153.97	$155.48	$124.88	329,501
2016-04-14	$154.44	$155.33	$154.01	$154.25	$123.89	205,895
2016-04-13	$156.40	$156.59	$153.73	$154.70	$124.25	371,273
2016-04-12	$156.28	$157.14	$154.78	$155.89	$125.20	273,893
2016-04-11	$156.24	$156.68	$155.51	$155.91	$125.22	251,787
2016-04-08	$156.16	$157.33	$155.57	$156.11	$125.38	346,735
2016-04-07	$156.65	$157.20	$155.14	$155.86	$125.18	342,245
2016-04-06	$155.43	$157.29	$154.80	$157.15	$126.22	489,349
2016-04-05	$156.33	$156.98	$155.61	$155.74	$125.08	268,591
2016-04-04	$157.11	$158.09	$156.22	$156.87	$125.99	338,637
2016-04-01	$155.39	$157.56	$154.99	$157.09	$126.17	390,950
2016-03-31	$155.89	$156.25	$154.90	$156.05	$125.33	419,745
2016-03-30	$156.53	$157.00	$155.41	$155.94	$125.24	274,932
2016-03-29	$153.46	$156.47	$152.81	$156.20	$125.45	483,705
2016-03-28	$152.74	$153.50	$151.70	$152.98	$122.87	449,340
2016-03-24	$151.93	$152.57	$151.23	$152.42	$122.42	506,893
2016-03-23	$153.71	$154.04	$152.03	$152.13	$122.18	500,504
2016-03-22	$154.08	$154.29	$153.00	$153.72	$123.46	399,872
2016-03-21	$155.39	$156.54	$154.01	$154.08	$123.75	382,863
2016-03-18	$159.15	$159.15	$155.47	$155.59	$124.96	807,337
2016-03-17	$155.30	$159.79	$154.90	$158.96	$127.67	640,704
2016-03-16	$152.77	$155.56	$151.63	$154.84	$124.36	425,791
2016-03-15	$152.05	$154.52	$152.05	$153.95	$122.90	313,924
2016-03-14	$152.01	$154.98	$151.54	$152.98	$122.13	365,383
2016-03-11	$151.82	$152.33	$151.29	$152.29	$121.58	290,442
2016-03-10	$150.32	$151.44	$148.91	$150.38	$120.05	277,017
2016-03-09	$150.28	$151.01	$149.14	$149.66	$119.48	315,138
2016-03-08	$149.38	$150.24	$148.66	$149.71	$119.52	437,686
2016-03-07	$149.25	$149.86	$148.51	$149.22	$119.12	426,791
2016-03-04	$150.08	$150.61	$148.60	$149.65	$119.47	568,624
2016-03-03	$150.54	$151.49	$149.10	$150.21	$119.91	558,078
2016-03-02	$148.90	$150.46	$148.84	$150.30	$119.99	637,811
2016-03-01	$149.19	$151.37	$149.00	$151.31	$120.79	309,917
2016-02-29	$148.67	$150.15	$148.02	$148.06	$118.20	449,837
2016-02-26	$150.61	$150.61	$148.38	$148.44	$118.50	410,572
2016-02-25	$147.72	$150.65	$147.72	$150.43	$120.09	919,749
2016-02-24	$146.40	$148.04	$146.04	$146.69	$117.10	405,632
2016-02-23	$147.48	$149.89	$147.15	$147.41	$117.68	388,727
2016-02-22	$148.10	$149.44	$147.36	$147.62	$117.85	398,033
2016-02-19	$147.30	$148.15	$146.36	$146.90	$117.27	1,520,578
2016-02-18	$148.34	$151.00	$146.43	$148.03	$118.17	559,781
2016-02-17	$149.44	$150.54	$147.72	$148.19	$118.30	600,154
2016-02-16	$146.20	$148.97	$144.91	$148.91	$118.88	582,869
2016-02-12	$147.09	$148.04	$143.66	$144.89	$115.67	666,702
2016-02-11	$144.83	$146.21	$144.47	$144.82	$115.61	513,947
2016-02-10	$146.00	$148.70	$143.71	$146.70	$117.11	694,119
2016-02-09	$146.12	$148.44	$145.06	$146.77	$117.17	678,078
2016-02-08	$149.08	$149.63	$145.01	$147.24	$117.54	488,250
2016-02-05	$150.68	$151.37	$149.85	$150.71	$120.31	623,404
2016-02-04	$151.53	$152.84	$150.14	$151.49	$120.94	497,210
2016-02-03	$150.97	$152.89	$149.99	$152.34	$121.62	620,942
2016-02-02	$152.09	$152.93	$149.03	$150.41	$120.07	715,707
2016-02-01	$151.00	$153.32	$150.27	$151.98	$121.33	953,574
2016-01-29	$148.90	$151.99	$148.02	$150.83	$120.41	14,539,241
2016-01-28	$148.19	$149.42	$146.50	$147.83	$118.01	642,068
2016-01-27	$150.05	$150.05	$147.08	$148.09	$118.22	609,725
2016-01-26	$148.89	$150.49	$148.56	$150.15	$119.87	893,619
2016-01-25	$149.28	$150.53	$147.09	$148.86	$118.84	908,898
2016-01-22	$147.48	$151.24	$146.75	$150.29	$119.98	365,278
2016-01-21	$146.25	$148.14	$144.97	$145.72	$116.33	478,008
2016-01-20	$147.22	$147.83	$141.81	$145.51	$116.16	459,215
2016-01-19	$147.25	$149.30	$147.12	$148.34	$118.42	500,667
2016-01-15	$146.32	$147.48	$144.42	$146.74	$117.14	422,536
2016-01-14	$147.13	$148.49	$146.53	$147.05	$117.39	377,825
2016-01-13	$146.65	$148.27	$145.74	$146.81	$117.20	573,644
2016-01-12	$147.38	$147.38	$145.26	$146.41	$116.88	399,346
2016-01-11	$145.84	$147.11	$145.29	$146.24	$116.75	335,139
2016-01-08	$145.72	$146.38	$144.60	$145.27	$115.97	502,605
2016-01-07	$145.29	$146.55	$144.95	$145.03	$115.78	316,601
2016-01-06	$146.25	$147.55	$146.00	$147.44	$117.70	273,790
2016-01-05	$145.14	$147.04	$144.16	$146.54	$116.98	492,504
2016-01-04	$145.17	$145.61	$143.46	$144.86	$115.64	443,472
2015-12-31	$148.04	$148.78	$146.05	$146.10	$116.63	366,686
2015-12-30	$149.03	$149.54	$148.02	$148.13	$118.25	265,595
2015-12-29	$150.00	$150.54	$149.25	$149.96	$118.96	210,500
2015-12-28	$147.66	$149.67	$147.09	$149.64	$118.71	221,863
2015-12-24	$147.51	$148.31	$146.92	$147.75	$117.21	116,372
2015-12-23	$148.09	$148.35	$146.66	$147.67	$117.14	393,268
2015-12-22	$148.24	$149.34	$147.67	$147.75	$117.21	253,774
2015-12-21	$149.14	$149.48	$146.97	$147.86	$117.29	393,778
2015-12-18	$148.39	$148.79	$146.97	$147.24	$116.80	891,935
2015-12-17	$148.73	$149.30	$147.40	$148.46	$117.77	302,320
2015-12-16	$146.59	$149.11	$146.09	$148.65	$117.92	247,021
2015-12-15	$144.68	$146.64	$144.68	$146.00	$115.82	419,602
2015-12-14	$142.08	$144.22	$141.10	$144.18	$114.38	401,071
2015-12-11	$140.29	$142.50	$140.11	$142.27	$112.86	344,697
2015-12-10	$144.24	$145.01	$141.68	$141.68	$112.39	288,235
2015-12-09	$143.94	$145.42	$143.17	$144.23	$114.41	253,358
2015-12-08	$144.44	$145.16	$143.51	$144.69	$114.78	188,043
2015-12-07	$144.44	$145.56	$143.23	$144.29	$114.46	209,223
2015-12-04	$142.24	$145.26	$142.08	$144.73	$114.81	216,295
2015-12-03	$143.95	$144.19	$141.34	$141.59	$112.32	239,869
2015-12-02	$146.85	$147.47	$143.76	$144.01	$114.24	288,709
2015-12-01	$147.26	$147.81	$146.85	$147.66	$117.14	268,942
2015-11-30	$148.40	$148.64	$145.89	$146.52	$116.23	340,530
2015-11-27	$145.74	$148.10	$145.74	$147.90	$117.33	148,180
2015-11-25	$145.98	$146.72	$144.89	$146.02	$115.83	278,688
2015-11-24	$146.11	$146.48	$144.34	$145.81	$115.67	266,360
2015-11-23	$147.02	$148.28	$146.73	$147.11	$116.70	136,317
2015-11-20	$147.09	$148.30	$146.60	$147.24	$116.80	336,391
2015-11-19	$146.30	$147.62	$145.90	$146.64	$116.33	226,295
2015-11-18	$144.86	$146.45	$143.61	$146.37	$116.11	247,853
2015-11-17	$143.15	$145.96	$143.15	$144.66	$114.76	201,194
2015-11-16	$141.66	$143.63	$141.16	$143.51	$113.84	227,342
2015-11-13	$143.63	$144.08	$141.50	$141.93	$112.59	315,804
2015-11-12	$144.90	$145.78	$143.14	$143.15	$113.56	272,822
2015-11-11	$144.48	$145.79	$143.65	$145.21	$115.19	309,014
2015-11-10	$142.93	$144.65	$142.93	$144.29	$114.46	258,170
2015-11-09	$143.71	$144.89	$141.05	$142.80	$113.28	416,206
2015-11-06	$147.06	$147.98	$143.49	$144.13	$114.34	790,201
2015-11-05	$140.89	$148.97	$140.89	$148.32	$117.66	647,729
2015-11-04	$145.72	$146.12	$144.60	$145.22	$115.20	280,214
2015-11-03	$146.78	$146.78	$145.12	$145.51	$115.43	354,887
2015-11-02	$143.47	$147.40	$142.85	$147.40	$116.93	528,504
2015-10-30	$143.86	$144.40	$142.76	$143.49	$113.83	792,280
2015-10-29	$143.12	$143.96	$142.39	$143.58	$113.90	221,770
2015-10-28	$143.41	$144.27	$141.23	$144.01	$114.24	499,807
2015-10-27	$142.78	$143.85	$142.19	$143.10	$113.52	450,864
2015-10-26	$143.07	$143.62	$142.11	$143.23	$113.62	378,352
2015-10-23	$143.78	$144.10	$142.04	$143.00	$113.44	413,144
2015-10-22	$143.53	$144.77	$143.10	$144.35	$114.51	468,664
2015-10-21	$145.53	$145.58	$142.11	$143.51	$113.84	1,026,867
2015-10-20	$144.70	$145.42	$144.05	$144.86	$114.91	332,986
2015-10-19	$142.97	$145.30	$142.97	$145.27	$115.24	311,092
2015-10-16	$141.56	$143.77	$141.55	$143.51	$113.84	418,785
2015-10-15	$139.70	$142.10	$139.35	$141.55	$112.29	365,215
2015-10-14	$141.60	$141.80	$139.23	$139.54	$110.69	362,151
2015-10-13	$141.68	$142.20	$140.83	$141.41	$112.18	596,639
2015-10-12	$141.14	$142.94	$140.16	$142.05	$112.69	361,442
2015-10-09	$142.45	$143.64	$141.10	$142.03	$112.67	370,297
2015-10-08	$141.49	$143.42	$140.37	$142.81	$113.29	458,438
2015-10-07	$138.77	$141.41	$138.53	$141.26	$112.06	474,554
2015-10-06	$139.55	$140.01	$138.27	$138.61	$109.96	418,311
2015-10-05	$138.52	$139.71	$137.92	$139.61	$110.75	353,928
2015-10-02	$134.81	$137.52	$134.32	$137.52	$109.09	468,610
2015-10-01	$136.79	$137.21	$133.98	$135.60	$107.57	684,801
2015-09-30	$136.00	$136.77	$135.15	$136.45	$108.24	649,580
2015-09-29	$133.75	$135.29	$132.70	$135.19	$107.24	662,423
2015-09-28	$134.29	$134.69	$132.90	$133.51	$105.91	625,134
2015-09-25	$134.12	$135.59	$133.23	$134.76	$106.90	419,234
2015-09-24	$134.29	$135.86	$132.39	$133.61	$105.99	574,919
2015-09-23	$133.84	$135.25	$133.16	$134.33	$106.56	339,247
2015-09-22	$134.85	$135.92	$133.54	$133.77	$106.12	410,231
2015-09-21	$134.75	$137.03	$134.50	$136.08	$107.95	347,852
2015-09-18	$132.43	$136.22	$132.43	$134.75	$106.89	615,589
2015-09-17	$133.59	$136.92	$132.80	$134.62	$106.05	362,247
2015-09-16	$131.63	$134.18	$131.50	$133.87	$105.46	479,758
2015-09-15	$130.00	$131.88	$128.94	$131.80	$103.83	520,062
2015-09-14	$129.73	$129.93	$128.89	$129.57	$102.07	316,609
2015-09-11	$126.59	$129.53	$126.56	$129.36	$101.91	294,765
2015-09-10	$125.43	$128.19	$125.43	$126.73	$99.84	365,605
2015-09-09	$129.30	$129.79	$126.02	$126.27	$99.47	249,152
2015-09-08	$127.84	$128.49	$126.75	$128.15	$100.95	234,195
2015-09-04	$127.52	$127.83	$125.09	$126.27	$99.47	342,813
2015-09-03	$128.63	$129.45	$127.90	$128.31	$101.08	290,530
2015-09-02	$127.69	$128.62	$126.51	$127.66	$100.57	277,526
2015-09-01	$127.12	$128.81	$125.57	$126.47	$99.63	340,198
2015-08-31	$132.49	$132.62	$128.91	$129.08	$101.69	516,967
2015-08-28	$132.71	$133.33	$131.75	$132.70	$104.54	378,030
2015-08-27	$131.42	$134.70	$130.85	$133.21	$104.94	639,777
2015-08-26	$127.23	$130.95	$126.02	$130.39	$102.72	725,380
2015-08-25	$130.31	$130.36	$124.87	$124.96	$98.44	589,238
2015-08-24	$130.11	$132.08	$127.38	$127.58	$100.51	479,717
2015-08-21	$134.85	$136.07	$133.92	$134.00	$105.56	429,790
2015-08-20	$136.69	$137.31	$135.24	$135.81	$106.99	359,907
2015-08-19	$137.00	$137.94	$136.52	$136.72	$107.71	324,037
2015-08-18	$137.99	$138.52	$137.24	$137.91	$108.64	313,968
2015-08-17	$137.03	$138.21	$136.00	$138.16	$108.84	312,824
2015-08-14	$136.08	$137.05	$134.56	$137.00	$107.93	217,792
2015-08-13	$135.72	$137.19	$133.82	$136.56	$107.58	208,672
2015-08-12	$135.06	$136.21	$134.36	$136.03	$107.16	404,529

Federal Realty Investment Trust (FRT) Exchange: NYSE