HDFC Bank Ltd (HDB) Stock Profile

Data as of April 26, 2024

$57.05 ($-0.93) -1.60%

HDFC Bank Ltd - Daily Information

Click for more stock information on HDFC Bank Ltd.

Daily Information	Data
Date	April 26, 2024
Open	$57.13
Previous Close	$57.05
High	$57.49
Low	$56.80
Adjusted Open	$57.13
Previous Adjusted Close	$57.05
Adjusted High	$57.49
Adjusted Low	$56.80

Invest in HDFC Bank Ltd (HDB)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Key People HDFC Bank Ltd

Employee	Position
Sashidhar Jagdishan	Chief Executive Officer, Director & MD
Bhavesh Zaveri	Group Head-Operations, IT & ATM
Srinivasan Vaidyanathan	Chief Financial Officer
Ramesh Lakshminarayanan	Chief Information Officer & Group Head-IT
Parag Rao	Head-Payments Business, Digital & IT
Ashima Bhat	Head-Business Finance, Strategy & Administration
Anjani Kumar Rathor	Chief Digital Officer
Sanmoy Chakrabarti	Chief Risk Officer
Rakesh K. Singh	Head-Investment Banking, Marketing & Products
Navin Avinashchander Puri	Country Head-Branch Banking
Jimmy Minocher Tata	Chief Credit Officer
Philip Mathew	Group Head
Santosh Haldankar	Secretary, Compliance Officer & Senior VP-Legal
Rahul Shukla	Head-Commercial Banking & Rural Business
Renu Sud Karnad	Non-Executive Director
Kaizad M. Bharucha	Executive Director
Srikanth Nadhamuni	Non-Executive Non-Independent Director
Ashish Parthasarthy	Treasurer, Head-Treasury, GIB, NRI & Overseas
Arup Rakshit	Group Head-Treasury Sales, Analytics & Overseas
Ravi Santhanam	Chief Marketing Officer
Chakrapani Venkatachari	Head-Internal Audit & Quality Initiatives Group
Vinay K. Razdan	Chief Human Resources Officer
Augustine Quadros	Senior Executive VP-Legal & Secretarial
Atanu Amolendu Chakraborty	Non-Executive Chairman
Malay Patel	Independent Director
Sanjiv Sachar	Independent Non-Executive Director
Sandeep Parekh	Independent Director
Sunita Maheshwari	Independent Director
Umesh Chandra Sarangi	Independent Director
Ranganath D. Mavinakere	Independent Director

Company Profile HDFC Bank Ltd

Exchange: NYSE

IPO Date: July 20, 2001

Employees: 84,400

Sector: Financial Services

Industry: Banks-Regional

Website: HDFC Bank Ltd Website

Address: HDFC Bank House, Senapati Bapat Marg, Lower Parel, Mumbai 400013, India

Historical Stock Data for HDFC Bank Ltd (HDB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$57.13	$57.49	$56.80	$57.05	$57.05	3,780,670
2024-04-11	$58.25	$58.42	$57.61	$57.98	$57.98	2,189,943
2024-04-10	$58.05	$58.60	$57.67	$58.43	$58.43	2,259,556
2024-04-09	$59.18	$59.55	$58.69	$59.02	$59.02	2,011,273
2024-04-08	$58.97	$59.70	$58.46	$59.40	$59.40	2,674,056
2024-04-05	$60.56	$60.83	$58.31	$58.98	$58.98	3,107,787
2024-04-04	$58.56	$60.42	$58.51	$59.28	$59.28	6,912,483
2024-04-03	$56.86	$57.14	$56.25	$56.40	$56.40	3,164,423
2024-04-02	$55.82	$56.99	$55.64	$56.92	$56.92	3,013,186
2024-04-01	$56.09	$56.47	$55.90	$56.23	$56.23	2,706,668
2024-03-28	$55.65	$56.33	$55.50	$55.97	$55.97	2,009,772
2024-03-27	$55.32	$56.00	$55.06	$55.65	$55.65	2,385,448
2024-03-26	$54.52	$54.94	$54.07	$54.53	$54.53	1,495,805
2024-03-25	$54.39	$54.74	$54.39	$54.52	$54.52	1,699,627
2024-03-22	$55.50	$55.52	$54.25	$54.39	$54.39	2,299,061
2024-03-21	$55.81	$56.49	$55.60	$55.61	$55.61	1,587,010
2024-03-20	$55.00	$56.01	$55.00	$55.74	$55.74	1,902,002
2024-03-19	$55.67	$55.93	$55.44	$55.45	$55.45	1,993,314
2024-03-18	$55.46	$56.17	$55.28	$56.01	$56.01	2,469,889
2024-03-15	$55.53	$55.67	$54.99	$55.23	$55.23	2,103,815
2024-03-14	$56.80	$57.03	$55.01	$55.41	$55.41	2,966,644
2024-03-13	$56.56	$57.14	$56.28	$56.99	$56.99	2,833,650
2024-03-12	$56.70	$57.08	$56.33	$57.00	$57.00	3,496,378
2024-03-11	$55.26	$55.97	$55.11	$55.90	$55.90	3,372,751
2024-03-08	$56.07	$56.27	$55.58	$55.88	$55.88	1,114,905
2024-03-07	$55.92	$56.15	$55.54	$56.01	$56.01	2,073,406
2024-03-06	$55.32	$55.92	$54.91	$55.79	$55.79	2,511,396
2024-03-05	$54.80	$55.32	$54.48	$54.93	$54.93	3,178,745
2024-03-04	$54.58	$55.08	$54.35	$54.48	$54.48	3,965,790
2024-03-01	$54.84	$55.46	$54.71	$55.01	$55.01	2,782,781
2024-02-29	$53.44	$54.08	$53.20	$53.50	$53.50	2,780,563
2024-02-28	$53.09	$53.45	$53.00	$53.15	$53.15	1,703,094
2024-02-27	$53.83	$53.84	$53.33	$53.76	$53.76	2,046,223
2024-02-26	$53.93	$54.21	$53.34	$53.83	$53.83	3,083,128
2024-02-23	$54.16	$54.65	$53.69	$54.00	$54.00	2,361,705
2024-02-22	$54.21	$54.85	$54.06	$54.40	$54.40	5,754,186
2024-02-21	$54.54	$54.67	$53.80	$54.10	$54.10	4,958,216
2024-02-20	$55.70	$56.78	$54.79	$54.79	$54.79	7,804,221
2024-02-16	$54.19	$54.22	$53.36	$53.80	$53.80	2,569,981
2024-02-15	$53.56	$54.50	$53.51	$54.19	$54.19	2,832,797
2024-02-14	$52.77	$52.94	$52.31	$52.78	$52.78	3,169,210
2024-02-13	$52.64	$52.65	$52.16	$52.36	$52.36	4,612,149
2024-02-12	$53.23	$53.26	$52.60	$53.00	$53.00	3,111,482
2024-02-09	$53.88	$54.01	$53.41	$53.75	$53.75	3,723,082
2024-02-08	$54.77	$54.95	$53.52	$53.62	$53.62	4,546,978
2024-02-07	$55.62	$55.87	$55.04	$55.63	$55.63	2,304,717
2024-02-06	$55.45	$56.12	$55.35	$56.05	$56.05	3,320,563
2024-02-05	$54.00	$55.76	$54.00	$55.47	$55.47	4,601,220
2024-02-02	$55.86	$55.89	$54.65	$54.80	$54.80	3,460,283
2024-02-01	$55.83	$57.40	$55.80	$56.66	$56.66	4,239,473
2024-01-31	$55.77	$57.06	$55.47	$55.49	$55.49	3,203,598
2024-01-30	$55.23	$55.82	$54.70	$55.72	$55.72	3,700,280
2024-01-29	$56.59	$56.75	$55.02	$55.36	$55.36	5,148,321
2024-01-26	$57.04	$57.29	$56.30	$56.61	$56.61	4,717,024
2024-01-25	$54.65	$56.54	$54.61	$56.43	$56.43	6,113,790
2024-01-24	$55.41	$56.10	$54.54	$54.80	$54.80	7,459,810
2024-01-23	$55.00	$55.82	$53.47	$53.97	$53.97	9,515,073
2024-01-22	$56.75	$57.04	$55.75	$56.10	$56.10	3,518,175
2024-01-19	$56.50	$56.50	$55.11	$55.84	$55.84	7,125,006
2024-01-18	$57.62	$57.92	$56.28	$56.52	$56.52	13,162,200
2024-01-17	$59.61	$59.61	$55.44	$55.59	$55.59	15,817,190
2024-01-16	$65.99	$65.99	$61.13	$61.18	$61.18	9,197,668
2024-01-12	$65.31	$65.99	$65.24	$65.58	$65.58	1,985,163
2024-01-11	$65.15	$65.45	$64.74	$65.38	$65.38	1,669,250
2024-01-10	$65.21	$65.94	$65.15	$65.35	$65.35	1,956,596
2024-01-09	$65.10	$65.38	$64.73	$64.82	$64.82	1,682,968
2024-01-08	$65.38	$65.93	$64.89	$65.92	$65.92	1,993,101
2024-01-05	$66.20	$66.26	$65.37	$65.57	$65.57	1,485,757
2024-01-04	$66.40	$66.59	$66.14	$66.27	$66.27	917,852
2024-01-03	$66.20	$66.63	$65.89	$65.91	$65.91	1,534,554
2024-01-02	$66.44	$67.14	$66.40	$66.62	$66.62	1,580,212
2023-12-29	$67.22	$67.25	$66.73	$67.11	$67.11	796,472
2023-12-28	$66.83	$67.37	$66.71	$67.22	$67.22	1,880,606
2023-12-27	$66.97	$67.44	$66.80	$67.04	$67.04	1,789,905
2023-12-26	$67.12	$67.18	$66.52	$66.72	$66.72	1,412,870
2023-12-22	$66.36	$67.16	$66.12	$67.00	$67.00	1,065,499
2023-12-21	$66.46	$66.80	$66.10	$66.62	$66.62	1,885,353
2023-12-20	$66.06	$66.81	$65.57	$65.58	$65.58	1,744,567
2023-12-19	$66.00	$66.74	$65.74	$66.19	$66.19	1,942,628
2023-12-18	$66.08	$66.26	$65.77	$66.13	$66.13	1,448,683
2023-12-15	$66.60	$66.75	$66.01	$66.08	$66.08	2,445,502
2023-12-14	$66.66	$67.38	$66.50	$66.88	$66.88	4,397,887
2023-12-13	$64.61	$65.92	$64.18	$65.92	$65.92	2,317,255
2023-12-12	$64.50	$64.83	$64.40	$64.65	$64.65	2,089,272
2023-12-11	$64.12	$65.35	$64.12	$65.09	$65.09	3,934,259
2023-12-08	$63.78	$64.61	$63.70	$64.54	$64.54	2,388,687
2023-12-07	$63.38	$63.78	$62.87	$63.36	$63.36	1,766,205
2023-12-06	$62.89	$63.22	$62.43	$62.73	$62.73	2,888,710
2023-12-05	$63.15	$63.89	$62.73	$62.88	$62.88	2,643,240
2023-12-04	$62.09	$63.28	$62.05	$63.26	$63.26	4,776,346
2023-12-01	$59.50	$60.83	$59.27	$60.71	$60.71	1,480,701
2023-11-30	$60.31	$60.82	$59.81	$60.04	$60.04	2,394,480
2023-11-29	$59.86	$60.80	$59.74	$60.55	$60.55	3,120,956
2023-11-28	$59.00	$59.73	$58.77	$59.35	$59.35	2,119,217
2023-11-27	$59.25	$59.48	$58.86	$58.89	$58.89	1,360,679
2023-11-24	$59.17	$59.53	$58.97	$59.50	$59.50	736,303
2023-11-22	$58.94	$59.10	$58.61	$58.64	$58.64	983,073
2023-11-21	$58.66	$59.27	$58.53	$58.85	$58.85	2,091,102
2023-11-20	$57.92	$58.41	$57.74	$58.27	$58.27	1,174,870
2023-11-17	$58.10	$58.27	$57.62	$58.14	$58.14	1,019,759
2023-11-16	$58.46	$58.61	$57.61	$57.79	$57.79	1,296,306
2023-11-15	$58.67	$58.97	$58.49	$58.52	$58.52	1,563,448
2023-11-14	$58.37	$59.06	$58.27	$58.70	$58.70	2,432,071
2023-11-13	$57.20	$57.43	$57.01	$57.18	$57.18	1,861,299
2023-11-10	$56.56	$57.39	$56.45	$57.32	$57.32	2,268,260
2023-11-09	$57.00	$57.03	$56.16	$56.17	$56.17	1,637,803
2023-11-08	$56.70	$56.82	$56.30	$56.61	$56.61	1,750,307
2023-11-07	$57.07	$57.17	$55.95	$56.35	$56.35	3,678,052
2023-11-06	$57.92	$58.11	$56.88	$57.28	$57.28	1,933,678
2023-11-03	$58.00	$58.64	$57.90	$57.90	$57.90	1,665,986
2023-11-02	$56.86	$57.96	$56.66	$57.83	$57.83	1,642,124
2023-11-01	$56.75	$56.84	$56.29	$56.54	$56.54	2,263,081
2023-10-31	$56.88	$56.93	$56.05	$56.55	$56.55	1,675,978
2023-10-30	$56.93	$57.36	$56.92	$57.30	$57.30	1,554,952
2023-10-27	$57.04	$57.16	$56.29	$56.33	$56.33	2,304,396
2023-10-26	$56.22	$56.96	$56.15	$56.82	$56.82	3,005,408
2023-10-25	$56.52	$57.61	$56.43	$57.30	$57.30	2,061,908
2023-10-24	$56.56	$57.14	$56.46	$57.06	$57.06	2,033,000
2023-10-23	$57.05	$57.27	$56.58	$56.65	$56.65	2,187,015
2023-10-20	$57.46	$57.77	$57.21	$57.27	$57.27	1,844,957
2023-10-19	$57.67	$57.87	$56.91	$57.25	$57.25	2,057,700
2023-10-18	$57.81	$58.02	$57.18	$57.40	$57.40	3,645,913
2023-10-17	$58.97	$59.09	$58.03	$58.24	$58.24	3,461,645
2023-10-16	$59.09	$59.70	$58.72	$59.01	$59.01	3,762,648
2023-10-13	$58.47	$58.89	$58.10	$58.20	$58.20	2,118,453
2023-10-12	$59.33	$59.80	$58.68	$58.80	$58.80	1,619,228
2023-10-11	$59.16	$59.80	$58.69	$59.12	$59.12	1,772,326
2023-10-10	$59.25	$59.46	$58.98	$59.02	$59.02	1,691,470
2023-10-09	$58.25	$58.90	$58.14	$58.87	$58.87	1,159,928
2023-10-06	$58.73	$59.47	$58.62	$59.29	$59.29	964,508
2023-10-05	$59.18	$59.47	$58.88	$59.28	$59.28	1,365,359
2023-10-04	$58.52	$59.58	$58.42	$59.26	$59.26	3,022,160
2023-10-03	$57.64	$58.04	$57.31	$57.52	$57.52	2,255,548
2023-10-02	$59.10	$59.11	$57.60	$57.92	$57.92	2,030,454
2023-09-29	$59.42	$59.58	$58.88	$59.01	$59.01	2,295,790
2023-09-28	$58.49	$59.33	$58.42	$59.13	$59.13	2,111,185
2023-09-27	$58.20	$58.66	$58.07	$58.44	$58.44	2,552,994
2023-09-26	$58.75	$59.14	$57.95	$58.21	$58.21	2,722,122
2023-09-25	$58.97	$58.99	$58.49	$58.63	$58.63	2,999,656
2023-09-22	$59.23	$59.59	$58.68	$58.87	$58.87	2,933,194
2023-09-21	$59.61	$59.74	$58.70	$59.39	$59.39	7,100,511
2023-09-20	$61.78	$61.97	$59.16	$59.16	$59.16	9,682,158
2023-09-19	$63.50	$63.60	$62.72	$62.94	$62.94	1,808,981
2023-09-18	$64.47	$64.91	$63.26	$63.40	$63.40	2,827,161
2023-09-15	$66.14	$66.20	$64.93	$65.02	$65.02	3,159,031
2023-09-14	$65.94	$66.21	$65.45	$66.20	$66.20	1,068,233
2023-09-13	$65.64	$66.02	$65.39	$65.52	$65.52	1,121,843
2023-09-12	$65.15	$65.73	$65.06	$65.56	$65.56	1,080,269
2023-09-11	$64.82	$65.47	$64.71	$65.22	$65.22	1,521,435
2023-09-08	$63.74	$64.67	$63.65	$64.36	$64.36	1,732,008
2023-09-07	$63.26	$63.42	$63.03	$63.16	$63.16	1,663,987
2023-09-06	$62.96	$63.34	$62.90	$62.95	$62.95	1,432,574
2023-09-05	$62.94	$63.17	$62.29	$62.32	$62.32	931,285
2023-09-01	$63.15	$63.72	$62.76	$62.80	$62.80	1,686,469
2023-08-31	$62.99	$63.18	$62.28	$62.31	$62.31	2,659,731
2023-08-30	$63.56	$63.98	$63.06	$63.68	$63.68	921,502
2023-08-29	$63.50	$63.77	$63.02	$63.62	$63.62	1,770,494
2023-08-28	$63.21	$63.53	$62.87	$63.48	$63.48	1,242,702
2023-08-25	$63.00	$63.36	$62.39	$62.73	$62.73	1,671,986
2023-08-24	$63.38	$63.55	$63.05	$63.05	$63.05	1,176,436
2023-08-23	$63.50	$63.88	$63.05	$63.83	$63.83	1,791,658
2023-08-22	$63.42	$63.87	$62.77	$62.96	$62.96	2,132,295
2023-08-21	$63.29	$63.82	$62.89	$63.66	$63.66	2,134,578
2023-08-18	$63.00	$63.07	$62.44	$62.85	$62.85	2,737,309
2023-08-17	$63.96	$63.96	$63.24	$63.24	$63.24	1,385,859
2023-08-16	$64.06	$64.35	$63.50	$63.57	$63.57	1,949,563
2023-08-15	$64.61	$65.04	$63.74	$63.86	$63.86	2,022,329
2023-08-14	$65.87	$65.88	$64.73	$65.10	$65.10	1,328,576
2023-08-11	$66.25	$66.67	$66.05	$66.32	$66.32	932,666
2023-08-10	$66.89	$67.54	$66.47	$66.57	$66.57	1,128,696
2023-08-09	$66.67	$67.12	$66.58	$66.83	$66.83	1,002,393
2023-08-08	$66.62	$67.03	$66.17	$66.52	$66.52	950,621
2023-08-07	$66.84	$67.36	$66.75	$66.96	$66.96	1,359,903
2023-08-04	$67.12	$67.42	$66.72	$66.83	$66.83	1,378,326
2023-08-03	$66.00	$66.74	$65.90	$66.28	$66.28	1,093,202
2023-08-02	$67.05	$67.06	$66.15	$66.68	$66.68	1,368,610
2023-08-01	$68.37	$68.37	$67.54	$67.55	$67.55	1,165,670
2023-07-31	$68.60	$69.03	$68.04	$68.28	$68.28	903,935
2023-07-28	$68.43	$68.50	$67.89	$68.09	$68.09	1,508,196
2023-07-27	$70.38	$70.54	$68.26	$68.27	$68.27	1,541,692
2023-07-26	$70.02	$71.39	$70.02	$70.81	$70.81	2,175,935
2023-07-25	$70.72	$70.96	$70.30	$70.50	$70.50	1,730,743
2023-07-24	$70.36	$70.76	$69.78	$70.06	$70.06	1,878,274
2023-07-21	$70.70	$70.72	$70.13	$70.45	$70.45	1,902,359
2023-07-20	$70.15	$71.08	$69.94	$71.01	$71.01	2,783,358
2023-07-19	$70.55	$71.16	$70.16	$70.54	$70.54	4,544,674
2023-07-18	$69.10	$70.78	$68.38	$70.71	$70.71	4,545,503
2023-07-17	$68.29	$70.91	$68.15	$70.55	$70.55	3,161,974
2023-07-14	$67.49	$67.84	$67.07	$67.56	$67.56	1,427,113
2023-07-13	$68.00	$68.10	$67.43	$67.52	$67.52	1,251,609
2023-07-12	$67.38	$67.42	$66.56	$67.00	$67.00	1,775,877
2023-07-11	$66.58	$67.42	$66.58	$67.21	$67.21	1,775,877
2023-07-10	$66.24	$66.62	$65.48	$66.18	$66.18	1,477,395
2023-07-07	$66.08	$66.78	$65.90	$66.32	$66.32	3,066,544
2023-07-06	$67.32	$67.32	$66.11	$66.43	$66.43	2,979,529
2023-07-05	$69.40	$69.55	$67.02	$67.07	$67.07	2,375,210
2023-07-03	$70.55	$71.27	$70.50	$70.79	$70.79	1,652,760
2023-06-30	$69.70	$70.27	$69.59	$69.70	$69.70	1,883,413
2023-06-29	$68.95	$69.70	$68.86	$69.45	$69.45	1,549,742
2023-06-28	$69.04	$69.24	$68.73	$68.94	$68.94	887,518
2023-06-27	$69.95	$69.95	$68.75	$68.85	$68.85	1,547,497
2023-06-26	$68.12	$68.68	$67.74	$68.14	$68.14	1,452,836
2023-06-23	$68.24	$69.04	$67.95	$68.69	$68.69	1,785,995
2023-06-22	$68.14	$68.70	$67.92	$68.38	$68.38	1,100,711
2023-06-21	$66.79	$68.11	$66.54	$67.83	$67.83	2,575,971
2023-06-20	$66.39	$66.43	$65.61	$66.20	$66.20	3,359,364
2023-06-16	$65.16	$66.48	$64.99	$66.45	$66.45	2,832,256
2023-06-15	$63.49	$64.63	$62.87	$64.60	$64.60	1,698,750
2023-06-14	$64.99	$64.99	$64.05	$64.36	$64.36	1,668,462
2023-06-13	$64.82	$65.51	$64.73	$64.91	$64.91	1,441,786
2023-06-12	$64.79	$65.15	$63.94	$63.94	$63.94	2,026,027
2023-06-09	$64.73	$65.65	$64.61	$65.65	$65.65	919,382
2023-06-08	$65.20	$65.34	$64.64	$64.68	$64.68	795,968
2023-06-07	$64.85	$65.53	$64.61	$64.90	$64.90	1,090,327
2023-06-06	$64.82	$64.99	$64.24	$64.38	$64.38	1,214,924
2023-06-05	$65.17	$65.99	$65.15	$65.19	$65.19	1,079,100
2023-06-02	$65.00	$65.66	$64.80	$65.48	$65.48	1,427,505
2023-06-01	$64.54	$64.92	$64.41	$64.76	$64.76	2,194,201
2023-05-31	$64.01	$64.51	$63.77	$64.40	$64.40	3,172,941
2023-05-30	$65.07	$65.56	$64.64	$64.80	$64.80	1,726,763
2023-05-26	$64.59	$65.21	$64.59	$64.81	$64.81	1,011,480
2023-05-25	$65.08	$65.18	$64.31	$64.38	$64.38	2,122,887
2023-05-24	$64.75	$65.30	$64.73	$64.98	$64.98	1,422,761
2023-05-23	$66.25	$66.52	$64.73	$65.34	$65.34	3,925,213
2023-05-22	$66.44	$66.90	$66.30	$66.56	$66.56	874,491
2023-05-19	$66.80	$66.98	$66.45	$66.49	$66.49	980,585
2023-05-18	$67.19	$67.19	$66.50	$66.67	$66.67	1,530,574
2023-05-17	$67.32	$67.66	$66.86	$66.90	$66.90	2,918,642
2023-05-16	$67.32	$67.80	$66.97	$67.00	$67.00	940,243
2023-05-15	$67.80	$68.48	$67.77	$68.10	$68.10	1,103,921
2023-05-12	$67.63	$68.12	$67.49	$67.95	$67.95	1,532,359
2023-05-11	$67.79	$68.32	$67.09	$67.13	$66.45	2,160,956
2023-05-10	$67.16	$68.90	$66.79	$68.33	$67.64	2,816,188
2023-05-09	$66.50	$66.83	$65.74	$65.99	$65.99	2,730,075
2023-05-08	$67.96	$68.29	$67.10	$67.12	$67.12	2,133,714
2023-05-05	$66.99	$67.16	$65.72	$67.02	$67.02	3,550,443
2023-05-04	$70.49	$71.01	$68.16	$68.52	$68.52	5,036,260
2023-05-03	$69.88	$70.43	$69.45	$69.50	$69.50	954,172
2023-05-02	$69.95	$70.05	$69.19	$69.55	$69.55	832,103
2023-05-01	$69.51	$70.62	$69.51	$69.91	$69.91	551,163
2023-04-28	$69.33	$69.81	$69.01	$69.80	$69.80	1,189,808
2023-04-27	$69.66	$69.78	$69.07	$69.60	$69.60	1,374,648
2023-04-26	$70.32	$70.72	$69.50	$69.66	$69.66	1,800,873
2023-04-25	$70.00	$70.02	$69.32	$69.57	$69.57	1,495,167
2023-04-24	$70.89	$71.19	$70.19	$70.52	$70.52	1,182,693
2023-04-21	$70.20	$71.30	$70.19	$70.89	$70.89	1,565,078
2023-04-20	$69.92	$70.12	$69.65	$69.84	$69.84	842,264
2023-04-19	$69.34	$70.18	$68.79	$69.96	$69.96	1,691,452
2023-04-18	$68.91	$69.16	$68.45	$68.93	$68.93	2,881,778
2023-04-17	$68.74	$69.19	$68.06	$68.68	$68.68	1,688,161
2023-04-14	$69.40	$70.47	$69.39	$70.43	$70.43	1,778,817
2023-04-13	$70.22	$70.22	$68.28	$69.46	$69.46	1,121,753
2023-04-12	$69.64	$70.52	$69.43	$69.76	$69.76	1,227,253
2023-04-11	$68.43	$68.61	$68.09	$68.60	$68.60	839,037
2023-04-10	$67.77	$68.05	$67.50	$67.67	$67.67	497,401
2023-04-06	$68.28	$68.69	$67.91	$68.49	$68.49	840,449
2023-04-05	$67.69	$68.29	$67.30	$67.95	$67.95	1,168,418
2023-04-04	$67.01	$67.31	$66.44	$66.96	$66.96	713,707
2023-04-03	$66.60	$67.08	$66.08	$66.76	$66.76	1,253,609
2023-03-31	$66.61	$67.08	$66.25	$66.67	$66.67	1,184,359
2023-03-30	$66.33	$66.45	$66.04	$66.08	$66.08	950,725
2023-03-29	$65.45	$66.22	$65.28	$66.06	$66.06	1,069,806
2023-03-28	$64.93	$65.24	$64.81	$64.86	$64.86	1,215,662
2023-03-27	$63.49	$64.70	$63.23	$64.38	$64.38	1,174,932
2023-03-24	$63.02	$63.41	$62.50	$63.39	$63.39	1,132,839
2023-03-23	$63.22	$64.53	$63.09	$63.42	$63.42	1,710,962
2023-03-22	$64.69	$64.91	$62.74	$62.81	$62.81	2,107,472
2023-03-21	$64.91	$65.44	$64.51	$64.59	$64.59	2,088,032
2023-03-20	$63.05	$64.25	$63.05	$63.74	$63.74	1,647,224
2023-03-17	$63.68	$63.86	$62.91	$63.15	$63.15	1,184,089
2023-03-16	$62.19	$64.16	$62.19	$63.89	$63.89	1,404,462
2023-03-15	$61.93	$62.35	$61.05	$62.31	$62.31	2,770,317
2023-03-14	$64.35	$65.02	$64.03	$64.37	$64.37	1,472,109
2023-03-13	$63.22	$64.29	$62.73	$63.67	$63.67	2,261,159
2023-03-10	$65.23	$65.88	$64.01	$64.42	$64.42	2,433,120
2023-03-09	$67.51	$67.67	$66.08	$66.18	$66.18	1,739,460
2023-03-08	$68.34	$68.34	$67.48	$68.00	$68.00	1,216,917
2023-03-07	$68.39	$68.70	$67.55	$67.93	$67.93	1,116,644
2023-03-06	$68.53	$68.81	$68.21	$68.32	$68.32	1,151,560
2023-03-03	$67.36	$67.81	$66.96	$67.72	$67.72	1,003,550
2023-03-02	$66.33	$66.85	$66.00	$66.65	$66.65	1,631,607
2023-03-01	$67.63	$67.63	$66.12	$66.70	$66.70	1,737,314
2023-02-28	$67.38	$67.80	$66.97	$67.64	$67.64	1,051,075
2023-02-27	$67.53	$67.80	$66.86	$67.06	$67.06	1,104,070
2023-02-24	$66.82	$67.12	$66.65	$66.83	$66.83	1,251,739
2023-02-23	$67.51	$67.79	$67.02	$67.57	$67.57	883,247
2023-02-22	$68.00	$68.39	$67.03	$67.46	$67.46	1,078,710
2023-02-21	$68.86	$69.29	$68.59	$68.81	$68.81	1,246,707
2023-02-17	$68.98	$69.56	$68.90	$69.43	$69.43	1,372,935
2023-02-16	$69.06	$69.75	$68.83	$69.23	$69.23	1,503,998
2023-02-15	$69.30	$69.73	$69.05	$69.57	$69.57	884,637
2023-02-14	$69.24	$69.90	$68.92	$69.65	$69.65	1,696,035
2023-02-13	$67.95	$69.00	$67.63	$68.91	$68.91	990,885
2023-02-10	$67.97	$68.37	$66.95	$67.97	$67.97	884,276
2023-02-09	$68.30	$68.46	$67.59	$67.65	$67.65	1,127,971
2023-02-08	$67.32	$68.27	$66.91	$67.86	$67.86	1,222,946
2023-02-07	$66.29	$67.31	$66.07	$67.19	$67.19	1,048,395
2023-02-06	$66.64	$67.14	$66.14	$66.91	$66.91	885,459
2023-02-03	$67.23	$67.98	$66.80	$67.48	$67.48	1,901,699
2023-02-02	$65.27	$67.26	$65.01	$67.10	$67.10	1,995,914
2023-02-01	$67.65	$67.76	$64.45	$64.68	$64.68	3,016,601
2023-01-31	$65.88	$67.48	$65.71	$67.36	$67.36	1,584,844
2023-01-30	$66.10	$66.58	$65.60	$66.00	$66.00	2,034,869
2023-01-27	$66.78	$66.95	$65.06	$65.77	$65.77	2,746,954
2023-01-26	$67.41	$68.05	$67.05	$68.01	$68.01	1,394,322
2023-01-25	$69.57	$69.66	$66.93	$66.93	$66.93	2,429,126
2023-01-24	$71.00	$71.76	$70.56	$71.44	$71.44	1,209,937
2023-01-23	$70.32	$70.89	$70.05	$70.75	$70.75	1,188,024
2023-01-20	$69.99	$70.49	$68.78	$70.49	$70.49	1,253,232
2023-01-19	$68.90	$69.77	$68.80	$69.45	$69.45	1,398,057
2023-01-18	$68.22	$69.20	$67.98	$68.65	$68.65	1,261,662
2023-01-17	$66.95	$67.18	$64.77	$67.00	$67.00	2,124,797
2023-01-13	$66.36	$67.81	$66.29	$67.52	$67.52	959,828
2023-01-12	$67.14	$67.14	$66.35	$66.70	$66.70	1,210,036
2023-01-11	$65.94	$66.85	$65.36	$66.58	$66.58	1,166,143
2023-01-10	$67.10	$67.12	$65.23	$65.58	$65.58	1,356,179
2023-01-09	$67.59	$67.96	$66.56	$67.40	$67.40	1,027,032
2023-01-06	$67.20	$67.64	$66.50	$67.40	$67.40	881,483
2023-01-05	$67.61	$67.62	$66.78	$66.96	$66.96	1,379,088
2023-01-04	$67.84	$68.27	$67.55	$67.84	$67.84	977,113
2023-01-03	$69.29	$69.33	$68.18	$68.40	$68.40	750,817
2022-12-30	$67.84	$68.50	$67.76	$68.41	$68.41	660,422
2022-12-29	$67.84	$68.72	$67.76	$68.38	$68.38	715,791
2022-12-28	$67.51	$67.87	$67.35	$67.55	$67.55	796,310
2022-12-27	$67.50	$67.83	$67.30	$67.76	$67.76	787,346
2022-12-23	$67.53	$67.56	$66.23	$66.84	$66.84	1,399,168
2022-12-22	$68.23	$68.37	$67.02	$68.06	$68.06	909,216
2022-12-21	$69.10	$70.33	$69.07	$69.31	$69.31	1,401,232
2022-12-20	$68.40	$70.15	$68.25	$70.01	$70.01	1,356,484
2022-12-19	$69.02	$69.23	$68.35	$68.74	$68.74	1,125,041
2022-12-16	$68.53	$69.06	$68.33	$68.90	$68.90	1,285,799
2022-12-15	$67.89	$68.29	$67.61	$68.29	$68.29	1,212,024
2022-12-14	$69.32	$69.92	$69.16	$69.26	$69.26	964,314
2022-12-13	$70.22	$70.56	$68.91	$69.68	$69.68	1,245,081
2022-12-12	$68.73	$69.48	$68.44	$69.31	$69.31	857,268
2022-12-09	$68.03	$69.03	$67.77	$68.70	$68.70	1,174,848
2022-12-08	$67.67	$68.63	$67.57	$68.03	$68.03	1,553,970
2022-12-07	$68.23	$68.77	$67.52	$67.57	$67.57	1,552,809
2022-12-06	$68.29	$68.55	$67.86	$68.22	$68.22	1,233,639
2022-12-05	$67.93	$68.65	$67.32	$68.39	$68.39	1,216,416
2022-12-02	$68.20	$68.31	$67.60	$68.20	$68.20	1,497,005
2022-12-01	$70.45	$70.68	$69.22	$69.55	$69.55	1,114,658
2022-11-30	$69.38	$70.77	$69.36	$70.57	$70.57	2,125,836
2022-11-29	$68.88	$69.27	$68.54	$69.24	$69.24	1,516,080
2022-11-28	$69.08	$69.08	$68.32	$68.59	$68.59	933,479
2022-11-25	$69.10	$69.83	$68.70	$69.52	$69.52	584,763
2022-11-23	$67.66	$69.01	$67.66	$68.72	$68.72	820,573
2022-11-22	$67.46	$68.34	$67.19	$68.00	$68.00	812,801
2022-11-21	$67.25	$67.68	$67.01	$67.44	$67.44	795,429
2022-11-18	$68.25	$68.47	$67.52	$67.89	$67.89	636,786
2022-11-17	$67.46	$68.22	$67.32	$67.97	$67.97	978,824
2022-11-16	$69.19	$69.36	$68.37	$68.37	$68.37	1,030,286
2022-11-15	$69.90	$70.68	$69.18	$69.43	$69.43	1,988,021
2022-11-14	$67.67	$69.01	$67.58	$68.33	$68.33	1,704,876
2022-11-11	$68.07	$68.82	$67.70	$68.44	$68.44	1,532,497
2022-11-10	$66.04	$67.16	$65.96	$66.69	$66.69	1,788,977
2022-11-09	$64.50	$64.68	$64.05	$64.25	$64.25	1,178,706
2022-11-08	$64.51	$65.09	$64.15	$64.95	$64.95	2,136,868
2022-11-07	$63.70	$64.97	$63.67	$64.31	$64.31	1,760,803
2022-11-04	$62.86	$63.25	$62.32	$63.11	$63.11	793,926
2022-11-03	$61.35	$62.01	$60.98	$61.85	$61.85	1,214,860
2022-11-02	$62.91	$63.16	$61.39	$61.41	$61.41	1,070,524
2022-11-01	$63.51	$64.11	$62.84	$63.16	$63.16	1,295,736
2022-10-31	$61.92	$62.57	$61.62	$62.31	$62.31	1,144,975
2022-10-28	$61.28	$61.78	$60.98	$61.45	$61.45	903,115
2022-10-27	$61.50	$61.62	$60.61	$60.89	$60.89	1,549,262
2022-10-26	$61.54	$61.79	$61.14	$61.44	$61.44	1,626,515
2022-10-25	$59.90	$61.51	$59.89	$61.10	$61.10	1,850,041
2022-10-24	$60.18	$61.10	$59.29	$60.44	$60.44	2,419,361
2022-10-21	$58.82	$60.39	$58.79	$60.15	$60.15	1,202,510
2022-10-20	$60.10	$60.10	$58.90	$58.94	$58.94	1,046,774
2022-10-19	$60.00	$60.04	$59.19	$59.72	$59.72	894,753
2022-10-18	$59.69	$60.42	$59.48	$60.28	$60.28	1,610,308
2022-10-17	$59.00	$60.80	$58.98	$59.94	$59.94	2,015,319
2022-10-14	$58.55	$59.41	$57.96	$57.97	$57.97	1,752,917
2022-10-13	$55.38	$57.89	$55.22	$57.65	$57.65	1,076,166
2022-10-12	$56.84	$57.59	$56.64	$56.87	$56.87	1,088,492
2022-10-11	$56.99	$57.39	$56.36	$56.47	$56.47	1,874,846
2022-10-10	$57.70	$58.57	$57.50	$57.60	$57.60	1,415,333
2022-10-07	$59.09	$59.09	$57.14	$57.45	$57.45	1,146,536
2022-10-06	$59.00	$59.70	$58.86	$59.39	$59.39	889,857
2022-10-05	$59.77	$60.16	$59.12	$59.90	$59.90	1,101,172
2022-10-04	$58.91	$60.70	$58.91	$60.43	$60.43	1,097,598
2022-10-03	$58.14	$58.95	$57.50	$58.33	$58.33	1,223,001
2022-09-30	$58.30	$58.97	$57.60	$58.42	$58.42	1,983,412
2022-09-29	$56.56	$57.17	$56.10	$56.85	$56.85	1,312,990
2022-09-28	$56.67	$57.98	$56.19	$57.64	$57.64	1,746,281
2022-09-27	$58.30	$58.79	$57.02	$57.06	$57.06	1,667,419
2022-09-26	$58.39	$58.90	$57.89	$58.44	$58.44	2,408,915
2022-09-23	$59.81	$60.42	$58.71	$58.97	$58.97	3,020,314
2022-09-22	$63.07	$63.45	$60.50	$61.12	$61.12	2,392,679
2022-09-21	$65.12	$65.22	$63.61	$63.84	$63.84	1,663,919
2022-09-20	$65.96	$66.50	$65.26	$65.38	$65.38	1,312,006
2022-09-19	$65.33	$66.08	$65.12	$66.07	$66.07	764,855
2022-09-16	$65.66	$66.28	$64.63	$64.92	$64.92	1,928,718
2022-09-15	$66.33	$67.25	$65.36	$66.95	$66.95	3,034,768
2022-09-14	$66.07	$67.88	$65.50	$67.82	$67.82	2,086,199
2022-09-13	$64.69	$65.96	$64.51	$65.25	$65.25	3,664,561
2022-09-12	$64.70	$65.34	$64.41	$65.30	$65.30	1,100,256
2022-09-09	$64.00	$64.65	$63.87	$64.45	$64.45	930,832
2022-09-08	$63.24	$64.51	$63.15	$64.40	$64.40	980,504
2022-09-07	$61.64	$63.41	$61.52	$63.28	$63.28	747,833
2022-09-06	$62.50	$62.96	$61.59	$61.96	$61.96	913,863
2022-09-02	$62.33	$63.32	$61.95	$61.98	$61.98	885,076
2022-09-01	$61.03	$61.81	$60.81	$61.77	$61.77	1,490,919
2022-08-31	$61.34	$61.86	$61.05	$61.05	$61.05	835,620
2022-08-30	$62.81	$63.09	$61.04	$61.34	$61.34	1,378,241
2022-08-29	$60.48	$60.96	$60.40	$60.70	$60.70	980,040
2022-08-26	$63.12	$63.30	$61.00	$61.00	$61.00	506,260
2022-08-25	$62.43	$62.96	$62.14	$62.75	$62.75	1,031,356
2022-08-24	$62.34	$63.09	$62.10	$62.85	$62.85	552,430
2022-08-23	$62.03	$62.67	$61.90	$62.20	$62.20	812,594
2022-08-22	$61.69	$62.40	$61.67	$62.13	$62.13	933,813
2022-08-19	$63.53	$64.03	$62.78	$63.05	$63.05	770,027
2022-08-18	$64.53	$64.78	$64.19	$64.62	$64.62	994,404
2022-08-17	$64.63	$64.83	$64.08	$64.61	$64.61	861,055
2022-08-16	$65.94	$66.48	$64.71	$64.94	$64.94	1,298,867
2022-08-15	$65.85	$65.97	$65.29	$65.76	$65.76	1,719,627
2022-08-12	$65.17	$66.22	$64.82	$66.17	$66.17	1,182,771
2022-08-11	$65.25	$65.31	$64.21	$65.00	$65.00	1,532,336
2022-08-10	$63.85	$65.58	$63.84	$65.27	$65.27	1,479,882
2022-08-09	$62.91	$63.34	$62.80	$63.07	$63.07	842,860
2022-08-08	$64.26	$64.38	$63.00	$63.07	$63.07	655,926
2022-08-05	$61.95	$63.32	$61.31	$62.81	$62.81	1,878,354
2022-08-04	$62.37	$63.42	$61.76	$62.43	$62.43	1,383,184
2022-08-03	$62.30	$63.20	$61.97	$63.09	$63.09	1,155,725
2022-08-02	$62.65	$63.27	$62.06	$62.08	$62.08	1,000,670
2022-08-01	$62.27	$63.70	$62.27	$63.08	$63.08	1,430,367
2022-07-29	$62.17	$63.11	$62.04	$62.80	$62.80	1,553,605
2022-07-28	$60.39	$62.25	$60.26	$62.08	$62.08	1,716,482
2022-07-27	$59.19	$60.28	$58.87	$59.95	$59.95	1,273,973
2022-07-26	$58.78	$59.49	$58.47	$58.61	$58.61	984,237
2022-07-25	$59.00	$59.71	$58.60	$59.15	$59.15	1,285,978
2022-07-22	$58.45	$58.96	$58.16	$58.61	$58.61	877,766
2022-07-21	$57.93	$58.77	$57.55	$58.27	$58.27	911,417
2022-07-20	$57.34	$57.77	$56.49	$57.60	$57.60	1,338,215
2022-07-19	$56.92	$58.19	$56.83	$57.18	$57.18	2,325,043
2022-07-18	$57.18	$58.00	$56.01	$56.36	$55.79	2,338,875
2022-07-15	$57.58	$58.23	$56.80	$58.00	$57.42	1,315,798
2022-07-14	$56.42	$57.39	$56.42	$57.02	$56.45	1,190,428
2022-07-13	$57.52	$57.61	$56.93	$57.25	$56.67	1,242,676
2022-07-12	$58.42	$59.10	$58.31	$58.67	$58.08	1,839,573
2022-07-11	$58.89	$59.45	$58.59	$59.30	$58.70	2,009,061
2022-07-08	$57.87	$59.84	$57.87	$59.76	$59.16	1,888,523
2022-07-07	$57.66	$59.80	$57.41	$59.47	$58.87	2,217,205
2022-07-06	$56.31	$57.41	$55.78	$57.13	$56.56	1,115,196
2022-07-05	$54.67	$55.84	$54.24	$55.81	$55.25	1,719,852
2022-07-01	$54.69	$55.65	$53.65	$55.51	$54.95	1,418,170
2022-06-30	$54.88	$55.33	$54.21	$54.96	$54.41	1,608,922
2022-06-29	$55.42	$55.69	$54.53	$55.56	$55.00	1,449,844
2022-06-28	$56.61	$56.67	$55.03	$55.16	$54.61	1,070,492
2022-06-27	$57.60	$57.89	$56.67	$56.84	$56.27	1,974,995
2022-06-24	$57.25	$57.85	$57.09	$57.81	$57.23	1,737,723
2022-06-23	$55.81	$56.70	$55.44	$56.57	$56.00	1,768,625
2022-06-22	$54.72	$56.41	$54.51	$55.65	$55.09	2,385,171
2022-06-21	$54.23	$56.02	$54.23	$55.98	$55.42	2,520,392
2022-06-17	$52.11	$53.67	$51.79	$53.48	$52.94	2,351,167
2022-06-16	$51.36	$51.79	$51.04	$51.29	$50.77	1,217,090
2022-06-15	$53.07	$53.37	$51.73	$52.84	$52.31	2,095,582
2022-06-14	$52.93	$53.37	$52.34	$52.69	$52.16	2,104,396
2022-06-13	$54.09	$54.39	$52.32	$52.65	$52.12	2,190,044
2022-06-10	$56.55	$57.00	$54.87	$55.37	$54.81	2,581,332
2022-06-09	$58.16	$58.69	$57.48	$58.00	$57.42	2,219,740
2022-06-08	$58.17	$58.86	$57.97	$58.68	$58.09	1,822,792
2022-06-07	$57.35	$58.43	$57.35	$58.43	$57.84	1,640,962
2022-06-06	$58.82	$58.84	$57.94	$58.31	$57.72	1,576,605
2022-06-03	$58.00	$58.54	$57.55	$58.34	$57.75	2,500,965
2022-06-02	$58.02	$58.98	$57.83	$58.91	$58.32	4,479,005
2022-06-01	$58.15	$58.65	$57.67	$58.31	$57.72	1,344,145
2022-05-31	$57.69	$58.36	$56.82	$57.57	$56.99	2,238,311
2022-05-27	$57.29	$59.11	$57.29	$58.94	$58.35	2,346,169
2022-05-26	$56.41	$57.28	$56.22	$56.88	$56.31	1,758,120
2022-05-25	$54.35	$56.77	$54.29	$56.35	$55.78	6,138,811
2022-05-24	$53.66	$54.34	$53.55	$54.25	$53.70	2,221,644
2022-05-23	$53.12	$53.94	$52.92	$53.64	$53.10	1,218,066
2022-05-20	$53.58	$53.81	$52.87	$53.80	$53.26	1,204,414
2022-05-19	$52.66	$53.41	$52.00	$52.64	$52.11	1,898,807
2022-05-18	$53.75	$54.09	$52.72	$52.90	$52.37	2,417,178
2022-05-17	$54.09	$54.74	$53.86	$54.44	$53.89	3,180,609
2022-05-16	$53.05	$53.51	$52.83	$53.00	$52.47	1,069,040
2022-05-13	$51.89	$53.31	$51.89	$53.12	$52.59	2,264,176
2022-05-12	$52.09	$53.10	$51.55	$52.80	$52.27	2,428,468
2022-05-11	$53.36	$54.26	$52.88	$53.35	$52.81	2,640,667
2022-05-10	$52.07	$54.04	$52.01	$53.73	$52.62	4,559,768
2022-05-09	$51.76	$51.81	$50.61	$50.70	$49.65	2,514,904
2022-05-06	$52.92	$52.93	$51.11	$52.04	$50.96	2,961,623
2022-05-05	$54.28	$54.46	$53.06	$53.40	$52.29	1,875,403
2022-05-04	$54.91	$55.38	$53.35	$55.25	$54.11	2,597,116
2022-05-03	$55.65	$56.05	$55.27	$55.89	$54.73	1,119,921
2022-05-02	$55.63	$56.23	$54.93	$55.53	$54.38	3,118,259
2022-04-29	$56.24	$56.39	$55.06	$55.21	$54.07	1,129,450
2022-04-28	$55.74	$56.55	$55.33	$56.26	$55.10	3,102,472
2022-04-27	$55.48	$56.58	$55.30	$56.09	$54.93	1,585,006
2022-04-26	$55.75	$56.60	$55.37	$55.57	$54.42	2,321,546
2022-04-25	$55.11	$56.39	$55.10	$56.24	$55.08	3,833,352
2022-04-22	$55.71	$56.56	$54.93	$55.09	$53.95	4,468,488
2022-04-21	$56.53	$56.97	$55.15	$55.44	$54.29	2,828,546
2022-04-20	$55.31	$56.19	$54.71	$55.85	$54.69	2,838,738
2022-04-19	$53.04	$54.71	$52.90	$54.57	$53.44	4,049,128
2022-04-18	$56.26	$56.71	$53.70	$54.25	$53.13	5,170,141
2022-04-14	$59.48	$59.85	$58.71	$58.91	$57.69	1,437,943
2022-04-13	$59.61	$60.47	$59.51	$59.80	$58.56	1,991,147
2022-04-12	$62.27	$62.39	$60.35	$60.40	$59.15	2,167,804
2022-04-11	$62.22	$62.51	$61.67	$62.00	$60.72	1,780,762
2022-04-08	$62.98	$63.60	$62.45	$63.12	$61.81	2,271,324
2022-04-07	$62.15	$63.20	$62.09	$62.65	$61.35	1,711,864
2022-04-06	$63.10	$63.46	$62.57	$62.89	$61.59	1,905,968
2022-04-05	$66.79	$67.04	$64.68	$64.75	$63.41	2,390,119
2022-04-04	$68.99	$70.68	$67.51	$67.67	$66.27	4,000,211
2022-04-01	$62.95	$63.26	$62.21	$62.92	$61.62	1,986,714
2022-03-31	$61.45	$61.84	$61.02	$61.33	$60.06	1,947,943
2022-03-30	$61.50	$62.04	$61.18	$61.23	$59.96	1,616,939
2022-03-29	$61.31	$62.28	$60.87	$61.82	$60.54	2,398,164
2022-03-28	$59.87	$60.58	$59.62	$60.27	$59.02	1,323,881
2022-03-25	$60.57	$60.91	$60.05	$60.28	$59.03	1,268,661
2022-03-24	$60.51	$60.82	$59.97	$60.80	$59.54	1,363,994
2022-03-23	$61.30	$61.67	$60.39	$60.39	$59.14	1,640,604
2022-03-22	$62.90	$63.56	$62.39	$62.46	$61.17	2,015,221
2022-03-21	$62.66	$63.17	$61.33	$61.85	$60.57	2,638,957
2022-03-18	$61.17	$62.97	$61.03	$62.88	$61.58	1,841,813
2022-03-17	$61.32	$62.06	$60.44	$61.87	$60.59	1,406,186
2022-03-16	$60.73	$61.82	$60.53	$61.64	$60.36	1,439,402
2022-03-15	$59.14	$60.29	$58.64	$60.11	$58.87	2,739,096
2022-03-14	$58.91	$60.46	$58.28	$59.16	$57.94	2,002,715
2022-03-11	$58.68	$59.49	$56.79	$56.87	$55.69	2,528,312
2022-03-10	$57.87	$58.30	$57.24	$57.33	$56.14	2,795,499
2022-03-09	$57.66	$59.69	$57.66	$59.10	$57.88	2,926,746
2022-03-08	$55.17	$56.05	$54.25	$55.25	$54.11	2,954,847
2022-03-07	$55.67	$56.09	$54.43	$54.48	$53.35	4,309,165
2022-03-04	$58.72	$58.83	$57.05	$57.24	$56.05	5,057,670
2022-03-03	$61.40	$61.81	$59.18	$59.51	$58.28	1,432,595
2022-03-02	$60.06	$61.40	$58.89	$61.23	$59.96	3,378,465
2022-03-01	$61.99	$62.46	$60.00	$60.37	$59.12	3,645,902
2022-02-28	$64.43	$64.81	$61.86	$62.17	$60.88	3,980,044
2022-02-25	$65.34	$66.84	$65.20	$66.52	$65.14	983,010
2022-02-24	$62.03	$65.04	$62.02	$64.77	$63.43	2,131,266
2022-02-23	$67.11	$67.36	$65.79	$66.02	$64.65	818,212
2022-02-22	$66.50	$68.20	$66.39	$67.27	$65.88	1,407,355
2022-02-18	$66.71	$67.19	$66.08	$66.95	$65.56	1,255,948
2022-02-17	$66.80	$67.24	$65.60	$65.96	$64.59	1,444,861
2022-02-16	$67.67	$67.99	$67.03	$67.52	$66.12	959,785
2022-02-15	$68.47	$69.12	$68.09	$68.33	$66.92	1,028,725
2022-02-14	$65.51	$66.55	$65.51	$65.94	$64.57	1,300,872
2022-02-11	$68.00	$68.46	$65.98	$66.57	$65.19	1,982,513
2022-02-10	$68.93	$69.58	$67.47	$67.57	$66.17	2,326,467
2022-02-09	$68.26	$69.87	$68.18	$69.47	$68.03	1,662,343
2022-02-08	$66.89	$67.79	$66.76	$67.37	$65.98	1,945,896
2022-02-07	$66.95	$67.81	$66.21	$67.38	$65.98	1,118,903
2022-02-04	$68.77	$69.58	$68.14	$68.87	$67.44	682,325
2022-02-03	$68.52	$69.43	$68.25	$68.72	$67.30	1,066,457
2022-02-02	$70.16	$70.16	$68.91	$69.68	$68.24	1,099,006
2022-02-01	$68.01	$68.72	$67.40	$68.68	$67.26	1,461,097
2022-01-31	$66.12	$68.80	$66.12	$68.63	$67.21	1,694,520
2022-01-28	$64.70	$65.54	$64.00	$65.46	$64.10	1,121,604
2022-01-27	$66.04	$66.04	$64.29	$64.78	$63.44	2,177,152
2022-01-26	$68.13	$68.23	$65.29	$65.99	$64.62	1,479,342
2022-01-25	$67.77	$67.87	$65.51	$67.34	$65.95	1,594,787
2022-01-24	$66.64	$67.48	$65.17	$67.46	$66.06	2,558,416
2022-01-21	$70.62	$70.76	$68.65	$68.93	$67.50	1,649,656
2022-01-20	$70.07	$71.24	$69.37	$69.58	$68.14	1,499,412
2022-01-19	$70.78	$71.11	$69.58	$70.15	$68.70	1,489,432
2022-01-18	$70.80	$71.53	$70.17	$70.90	$69.43	2,198,536
2022-01-14	$69.85	$72.20	$69.82	$71.73	$70.24	1,583,393
2022-01-13	$70.65	$70.95	$69.99	$70.42	$68.96	1,162,822
2022-01-12	$71.17	$72.03	$71.01	$71.72	$70.24	1,347,760
2022-01-11	$71.35	$71.99	$70.83	$71.72	$70.24	1,643,945
2022-01-10	$70.61	$71.55	$69.47	$71.33	$69.85	2,712,306
2022-01-07	$68.57	$70.74	$68.08	$70.59	$69.13	2,502,235
2022-01-06	$67.32	$68.18	$66.56	$68.10	$66.69	1,426,962
2022-01-05	$68.91	$69.37	$67.23	$67.24	$65.85	1,083,888
2022-01-04	$67.44	$68.26	$66.66	$67.31	$65.92	1,145,439
2022-01-03	$67.06	$68.14	$65.98	$66.52	$65.14	1,540,243
2021-12-31	$65.38	$65.58	$64.53	$65.07	$63.72	1,080,058
2021-12-30	$64.61	$65.32	$64.13	$64.71	$63.37	1,149,548
2021-12-29	$63.79	$64.00	$63.27	$63.88	$62.56	821,606
2021-12-28	$64.18	$64.66	$63.78	$64.14	$62.81	675,499
2021-12-27	$63.58	$64.27	$63.25	$64.01	$62.68	599,700
2021-12-23	$63.23	$63.74	$63.10	$63.25	$61.94	504,815
2021-12-22	$63.07	$64.02	$62.76	$63.51	$62.20	1,162,423
2021-12-21	$62.67	$63.60	$62.56	$63.14	$61.83	935,365
2021-12-20	$62.07	$62.22	$61.35	$61.97	$60.69	1,205,591
2021-12-17	$64.10	$64.24	$62.85	$63.39	$62.08	1,094,025
2021-12-16	$64.50	$65.80	$64.50	$65.13	$63.78	1,511,706
2021-12-15	$65.18	$65.25	$62.89	$64.18	$62.85	2,425,387
2021-12-14	$64.85	$66.13	$64.58	$64.71	$63.37	1,193,455
2021-12-13	$65.36	$65.86	$65.00	$65.10	$63.75	2,286,958
2021-12-10	$65.94	$66.14	$65.02	$65.34	$63.99	1,226,643
2021-12-09	$66.64	$67.13	$65.67	$65.67	$64.31	1,512,572
2021-12-08	$67.73	$68.40	$67.22	$67.47	$66.07	1,846,426
2021-12-07	$66.98	$68.24	$66.71	$67.30	$65.91	2,002,026
2021-12-06	$66.10	$66.62	$65.74	$65.88	$64.52	961,376
2021-12-03	$66.76	$67.70	$65.94	$66.27	$64.90	1,335,142
2021-12-02	$67.26	$67.48	$66.57	$67.16	$65.77	1,934,077
2021-12-01	$67.07	$67.78	$66.15	$66.30	$64.93	2,740,504
2021-11-30	$66.88	$67.00	$65.34	$65.47	$64.11	2,027,600
2021-11-29	$67.59	$68.30	$67.10	$67.15	$65.76	2,196,904
2021-11-26	$67.24	$67.59	$66.51	$66.88	$65.50	1,173,542
2021-11-24	$69.62	$69.70	$68.67	$69.40	$67.96	872,570
2021-11-23	$69.65	$70.54	$69.25	$69.64	$68.20	1,927,968
2021-11-22	$70.86	$70.90	$68.08	$68.42	$67.00	1,686,247
2021-11-19	$71.48	$72.11	$71.41	$71.98	$70.49	1,475,120
2021-11-18	$70.24	$71.96	$70.21	$71.96	$70.47	2,224,786
2021-11-17	$70.07	$70.46	$69.19	$70.43	$68.97	1,320,773
2021-11-16	$71.08	$71.08	$70.01	$70.39	$68.93	1,439,402
2021-11-15	$71.84	$72.34	$70.96	$70.98	$69.51	670,192
2021-11-12	$71.26	$72.29	$71.12	$71.75	$70.26	1,039,696
2021-11-11	$71.44	$71.62	$71.06	$71.35	$69.87	829,010
2021-11-10	$71.63	$71.70	$71.10	$71.42	$69.94	1,293,909
2021-11-09	$71.60	$72.27	$71.52	$72.11	$70.62	1,290,071
2021-11-08	$71.40	$72.05	$71.23	$71.98	$70.49	2,572,379
2021-11-05	$71.33	$71.47	$70.92	$71.02	$69.55	2,084,423
2021-11-04	$72.01	$72.44	$70.95	$71.16	$69.69	1,562,683
2021-11-03	$72.06	$72.46	$71.12	$72.32	$70.82	1,451,766
2021-11-02	$72.65	$73.01	$71.81	$72.06	$70.57	1,861,040
2021-11-01	$73.38	$73.98	$72.60	$72.85	$71.34	1,563,616
2021-10-29	$73.27	$73.82	$71.61	$71.91	$70.42	2,204,840
2021-10-28	$73.50	$74.35	$72.90	$74.31	$72.77	1,588,582
2021-10-27	$75.45	$75.89	$74.46	$75.11	$73.55	1,050,902
2021-10-26	$76.91	$77.21	$75.69	$75.70	$74.13	968,449
2021-10-25	$77.61	$77.64	$76.63	$76.68	$75.09	2,529,162
2021-10-22	$78.00	$78.00	$77.14	$77.54	$75.93	718,728
2021-10-21	$77.33	$77.97	$77.04	$77.70	$76.09	883,174
2021-10-20	$78.24	$78.38	$77.41	$77.57	$75.96	1,166,829
2021-10-19	$76.82	$78.43	$76.54	$78.40	$76.78	2,477,101
2021-10-18	$75.01	$76.35	$74.95	$76.30	$74.72	2,647,680
2021-10-15	$76.23	$76.42	$75.39	$75.76	$74.19	2,134,089
2021-10-14	$75.90	$76.02	$75.28	$75.68	$74.11	2,192,635
2021-10-13	$74.41	$74.41	$73.51	$74.16	$72.62	2,272,992
2021-10-12	$72.57	$74.10	$72.57	$73.67	$72.14	2,713,325
2021-10-11	$73.67	$73.70	$72.39	$72.60	$71.10	2,740,558
2021-10-08	$73.45	$73.50	$72.69	$72.70	$71.19	690,001
2021-10-07	$73.26	$73.84	$73.02	$73.61	$72.09	1,297,987
2021-10-06	$73.38	$73.39	$72.28	$73.00	$71.49	930,559
2021-10-05	$73.00	$73.66	$72.82	$73.26	$71.74	1,014,633
2021-10-04	$73.33	$73.64	$72.04	$72.68	$71.18	824,636
2021-10-01	$73.09	$73.77	$72.51	$73.71	$72.18	2,367,978
2021-09-30	$73.24	$73.80	$72.15	$73.09	$71.58	1,816,794
2021-09-29	$72.30	$73.51	$72.16	$73.24	$71.72	2,003,131
2021-09-28	$73.90	$74.66	$71.80	$72.01	$70.52	1,510,293
2021-09-27	$74.41	$74.68	$74.25	$74.44	$72.90	2,736,709
2021-09-24	$74.82	$75.02	$73.65	$73.65	$72.13	1,055,782
2021-09-23	$73.74	$74.27	$73.56	$73.98	$72.45	1,885,980
2021-09-22	$72.12	$73.11	$72.12	$72.73	$71.22	1,189,559
2021-09-21	$73.02	$73.03	$72.28	$72.55	$71.05	1,169,633
2021-09-20	$72.64	$73.20	$72.10	$72.85	$71.34	1,690,235
2021-09-17	$75.16	$75.43	$73.97	$74.20	$72.66	1,211,039
2021-09-16	$74.07	$75.00	$74.07	$74.92	$73.37	2,857,794
2021-09-15	$74.68	$74.77	$73.12	$73.66	$72.13	2,122,225
2021-09-14	$75.34	$75.94	$73.97	$74.09	$72.56	2,378,264
2021-09-13	$76.20	$76.71	$74.88	$75.20	$73.64	2,283,407
2021-09-10	$76.05	$76.33	$75.42	$75.45	$73.89	721,642
2021-09-09	$77.01	$77.01	$75.80	$75.83	$74.26	2,257,461
2021-09-08	$77.20	$77.40	$76.44	$76.72	$75.13	919,428
2021-09-07	$76.75	$77.75	$76.44	$77.10	$75.50	2,156,204
2021-09-03	$77.61	$78.13	$76.62	$76.64	$75.05	1,167,551
2021-09-02	$79.01	$79.17	$78.06	$78.25	$76.63	2,639,646
2021-09-01	$78.85	$79.01	$78.32	$78.85	$77.22	2,447,390
2021-08-31	$79.25	$79.39	$78.17	$78.31	$76.69	1,653,026
2021-08-30	$78.40	$78.90	$77.98	$78.16	$76.54	1,923,566
2021-08-27	$77.63	$78.33	$77.32	$77.93	$76.32	1,107,175
2021-08-26	$78.23	$78.40	$77.20	$77.25	$75.65	909,719
2021-08-25	$77.97	$78.57	$77.54	$78.48	$76.86	2,176,540
2021-08-24	$78.69	$78.80	$77.25	$77.79	$76.18	1,301,265
2021-08-23	$76.94	$78.00	$76.88	$77.35	$75.75	1,867,955
2021-08-20	$75.96	$76.79	$75.60	$76.74	$75.15	1,073,769
2021-08-19	$74.69	$75.82	$74.39	$75.39	$73.83	1,012,035
2021-08-18	$76.23	$76.51	$75.08	$75.10	$73.55	1,388,316
2021-08-17	$74.65	$76.56	$74.57	$76.45	$74.87	1,617,479
2021-08-16	$76.26	$76.40	$74.38	$75.23	$73.67	1,412,228
2021-08-13	$76.26	$76.82	$76.05	$76.59	$75.00	1,161,740
2021-08-12	$74.95	$75.28	$74.56	$75.10	$73.55	705,968
2021-08-11	$75.46	$75.59	$74.38	$75.02	$73.47	767,097
2021-08-10	$75.58	$75.70	$74.82	$75.36	$73.80	828,964
2021-08-09	$74.46	$75.52	$74.21	$75.16	$73.60	727,555
2021-08-06	$74.78	$75.87	$73.79	$73.96	$72.43	848,512
2021-08-05	$73.91	$74.64	$73.47	$73.77	$72.24	834,560
2021-08-04	$72.43	$73.64	$71.91	$73.43	$71.91	1,898,936
2021-08-03	$71.72	$72.22	$70.78	$72.13	$70.64	1,437,188
2021-08-02	$70.95	$71.37	$70.63	$70.74	$69.28	751,211
2021-07-30	$71.15	$71.42	$70.48	$70.57	$69.11	626,261
2021-07-29	$70.60	$71.62	$70.48	$71.24	$69.76	1,162,614
2021-07-28	$69.38	$70.58	$69.10	$70.30	$68.84	1,090,443
2021-07-27	$70.10	$70.44	$69.23	$69.78	$68.34	867,623
2021-07-26	$69.80	$70.40	$69.70	$70.37	$68.91	967,467
2021-07-23	$70.06	$70.06	$69.37	$69.86	$68.41	818,646
2021-07-22	$70.80	$70.99	$69.38	$69.59	$68.15	991,809
2021-07-21	$69.52	$70.42	$69.12	$70.27	$68.82	841,220
2021-07-20	$69.57	$69.90	$68.50	$69.34	$67.90	1,401,197
2021-07-19	$72.59	$72.63	$69.18	$69.22	$67.53	1,973,601
2021-07-16	$74.97	$75.19	$74.50	$74.59	$72.77	657,984
2021-07-15	$74.33	$75.24	$74.18	$74.99	$73.16	835,737
2021-07-14	$73.62	$74.14	$73.30	$74.02	$72.21	739,214
2021-07-13	$73.51	$73.94	$72.74	$73.10	$71.32	974,586
2021-07-12	$72.93	$73.27	$72.24	$73.25	$71.46	1,243,045
2021-07-09	$73.10	$73.84	$72.64	$73.53	$71.74	1,624,525
2021-07-08	$73.14	$73.44	$72.50	$73.33	$71.54	1,394,731
2021-07-07	$74.88	$74.98	$73.87	$74.22	$72.41	1,029,024
2021-07-06	$74.98	$74.98	$73.94	$74.44	$72.62	2,045,970
2021-07-02	$72.57	$73.19	$72.26	$73.15	$71.37	547,311
2021-07-01	$73.25	$73.83	$71.99	$72.32	$70.56	5,005,661
2021-06-30	$73.75	$73.75	$73.00	$73.12	$71.34	1,800,531
2021-06-29	$74.53	$74.96	$73.83	$73.87	$72.07	1,530,878
2021-06-28	$75.00	$75.33	$74.25	$74.35	$72.54	1,431,970
2021-06-25	$75.40	$75.78	$74.82	$74.90	$72.82	1,492,298
2021-06-24	$75.00	$76.25	$74.73	$74.73	$72.65	1,355,299
2021-06-23	$75.18	$75.43	$74.08	$74.39	$72.32	2,219,815
2021-06-22	$74.88	$75.27	$74.48	$74.77	$72.69	846,655
2021-06-21	$75.02	$75.63	$74.31	$75.21	$73.12	1,027,158
2021-06-18	$75.11	$75.32	$74.34	$74.42	$72.35	823,076
2021-06-17	$75.23	$75.47	$74.48	$74.48	$72.41	1,386,415
2021-06-16	$77.45	$77.45	$74.40	$74.78	$72.70	1,872,369
2021-06-15	$77.05	$77.48	$75.96	$77.34	$75.19	1,072,882
2021-06-14	$76.53	$77.17	$76.40	$76.72	$74.58	1,080,644
2021-06-11	$77.42	$77.59	$76.93	$77.46	$75.30	679,273
2021-06-10	$77.24	$77.45	$76.50	$77.24	$75.09	848,385
2021-06-09	$76.65	$77.62	$76.46	$77.25	$75.10	1,164,624
2021-06-08	$76.50	$77.00	$76.30	$76.95	$74.81	890,413
2021-06-07	$76.57	$77.07	$76.56	$76.92	$74.78	490,742
2021-06-04	$76.60	$76.86	$76.21	$76.84	$74.70	361,827
2021-06-03	$76.60	$77.44	$76.40	$76.77	$74.63	735,309
2021-06-02	$76.10	$76.94	$75.91	$76.42	$74.29	989,075
2021-06-01	$76.71	$76.83	$75.51	$76.03	$73.91	846,487
2021-05-28	$75.96	$76.93	$75.96	$76.53	$74.40	1,043,524
2021-05-27	$74.39	$75.72	$74.13	$75.63	$73.53	1,057,729
2021-05-26	$73.64	$74.11	$73.20	$73.96	$71.90	1,049,426
2021-05-25	$74.60	$74.78	$73.00	$73.01	$70.98	2,192,397
2021-05-24	$76.07	$77.17	$75.48	$75.52	$73.42	1,410,653
2021-05-21	$75.05	$76.77	$74.82	$76.44	$74.31	2,010,789
2021-05-20	$73.16	$73.87	$72.83	$73.39	$71.35	1,153,254
2021-05-19	$73.10	$73.81	$72.35	$73.55	$71.50	1,261,138
2021-05-18	$72.96	$74.59	$72.86	$73.99	$71.93	1,508,534
2021-05-17	$71.45	$71.88	$70.94	$71.65	$69.66	1,664,837
2021-05-14	$70.02	$70.09	$68.78	$70.08	$68.13	918,797
2021-05-13	$68.82	$69.86	$68.61	$69.51	$67.58	801,533
2021-05-12	$68.90	$69.34	$68.36	$68.45	$66.54	870,779
2021-05-11	$68.79	$69.47	$68.60	$69.20	$67.27	1,856,732
2021-05-10	$71.80	$72.00	$69.50	$69.50	$67.57	1,493,607
2021-05-07	$70.84	$72.06	$70.57	$71.39	$69.40	1,050,481
2021-05-06	$70.09	$70.68	$69.72	$70.55	$68.59	1,470,643
2021-05-05	$70.62	$70.63	$69.74	$69.84	$67.90	1,723,700
2021-05-04	$68.83	$69.27	$68.50	$69.19	$67.26	1,265,773
2021-05-03	$70.70	$70.84	$69.26	$69.79	$67.85	2,042,972
2021-04-30	$71.27	$71.54	$69.91	$70.28	$68.32	1,875,003
2021-04-29	$74.42	$74.59	$72.19	$73.13	$71.09	1,481,835
2021-04-28	$72.76	$74.64	$72.20	$74.22	$72.15	2,736,762
2021-04-27	$72.57	$72.84	$71.45	$72.10	$70.09	2,227,391
2021-04-26	$70.36	$71.16	$69.39	$71.12	$69.14	1,990,850
2021-04-23	$69.42	$69.77	$69.17	$69.43	$67.50	956,099
2021-04-22	$71.00	$71.00	$69.22	$69.27	$67.34	1,628,272
2021-04-21	$68.20	$68.69	$67.73	$68.48	$66.57	1,480,310
2021-04-20	$68.28	$69.07	$68.00	$68.54	$66.63	3,160,921
2021-04-19	$70.71	$70.71	$68.12	$68.25	$66.35	2,803,218
2021-04-16	$71.91	$72.01	$71.36	$71.81	$69.81	1,407,895
2021-04-15	$71.81	$71.85	$71.08	$71.51	$69.52	3,244,623
2021-04-14	$70.39	$70.82	$69.94	$70.53	$68.57	1,733,634
2021-04-13	$70.70	$70.87	$69.02	$69.21	$67.28	2,072,849
2021-04-12	$70.25	$70.77	$68.81	$68.91	$66.99	2,905,456
2021-04-09	$73.99	$74.01	$72.39	$73.76	$71.71	1,643,697
2021-04-08	$74.85	$75.00	$73.75	$74.28	$72.21	1,477,351
2021-04-07	$75.39	$75.40	$74.16	$74.59	$72.51	1,108,850
2021-04-06	$76.03	$76.11	$75.15	$75.43	$73.33	1,438,561
2021-04-05	$76.67	$76.90	$75.41	$75.84	$73.73	971,257
2021-04-01	$77.35	$78.14	$77.07	$77.74	$75.58	1,710,961
2021-03-31	$78.68	$78.77	$76.91	$77.69	$75.53	2,762,042
2021-03-30	$80.08	$81.22	$79.91	$80.90	$78.65	949,383
2021-03-29	$78.38	$79.10	$78.15	$78.80	$76.61	744,013
2021-03-26	$79.91	$80.84	$78.00	$79.46	$77.25	1,163,032
2021-03-25	$77.29	$78.38	$76.74	$78.20	$76.02	1,173,199
2021-03-24	$79.00	$79.10	$77.81	$78.06	$75.89	1,329,958
2021-03-23	$79.14	$80.00	$78.52	$79.17	$76.97	951,527
2021-03-22	$77.91	$78.85	$76.99	$78.30	$76.12	1,269,482
2021-03-19	$78.41	$79.03	$77.61	$77.80	$75.63	2,556,968
2021-03-18	$79.50	$79.50	$77.52	$77.80	$75.63	1,393,179
2021-03-17	$80.24	$80.28	$78.74	$79.70	$77.48	1,858,110
2021-03-16	$80.80	$83.06	$80.70	$82.33	$80.04	1,716,020
2021-03-15	$80.41	$80.86	$79.55	$80.82	$78.57	758,645
2021-03-12	$82.37	$82.55	$80.66	$80.77	$78.52	1,168,645
2021-03-11	$83.66	$84.00	$83.03	$83.75	$81.42	1,163,937
2021-03-10	$82.43	$83.79	$82.43	$82.99	$80.68	978,567
2021-03-09	$81.87	$83.87	$81.87	$83.26	$80.94	2,220,114
2021-03-08	$81.46	$82.37	$80.79	$81.19	$78.93	1,487,038
2021-03-05	$82.17	$82.47	$80.01	$82.28	$79.99	1,587,889
2021-03-04	$82.16	$83.17	$80.05	$81.33	$79.07	1,763,182
2021-03-03	$83.82	$83.93	$81.41	$82.51	$80.21	1,078,152
2021-03-02	$82.16	$83.33	$81.88	$82.80	$80.50	1,502,385
2021-03-01	$80.93	$82.34	$80.67	$82.14	$79.85	1,093,227
2021-02-26	$78.47	$79.52	$77.46	$79.14	$76.94	1,189,804
2021-02-25	$82.79	$83.60	$81.78	$81.80	$79.52	1,473,028
2021-02-24	$82.15	$83.13	$81.53	$82.50	$80.20	1,824,894
2021-02-23	$79.51	$80.43	$78.40	$79.87	$77.65	1,297,904
2021-02-22	$81.77	$81.82	$79.98	$80.10	$77.87	1,231,450
2021-02-19	$80.82	$83.07	$80.82	$82.71	$80.41	1,877,305
2021-02-18	$80.85	$81.71	$80.84	$81.45	$79.18	899,210
2021-02-17	$81.84	$81.87	$80.94	$81.81	$79.53	1,038,203
2021-02-16	$84.70	$84.70	$82.58	$83.07	$80.76	1,337,697
2021-02-12	$81.68	$83.26	$81.46	$83.04	$80.73	1,043,690
2021-02-11	$80.78	$81.22	$80.20	$81.01	$78.76	1,633,358
2021-02-10	$81.53	$81.83	$80.63	$80.75	$78.50	938,274
2021-02-09	$81.91	$82.21	$81.28	$81.47	$79.20	939,641
2021-02-08	$81.58	$82.62	$81.58	$82.50	$80.20	1,507,318
2021-02-05	$80.35	$81.97	$80.03	$81.95	$79.67	1,125,736
2021-02-04	$80.25	$80.25	$79.17	$79.75	$77.53	1,032,054
2021-02-03	$79.93	$81.21	$79.74	$80.25	$78.02	1,644,359
2021-02-02	$81.40	$81.68	$79.00	$80.08	$77.85	1,958,428
2021-02-01	$75.81	$78.40	$75.75	$78.00	$75.83	2,514,932
2021-01-29	$71.38	$72.12	$70.67	$72.10	$70.09	2,553,862
2021-01-28	$69.29	$72.08	$69.09	$72.00	$70.00	4,507,429
2021-01-27	$70.72	$70.93	$68.79	$68.84	$66.92	2,304,807
2021-01-26	$73.11	$73.58	$72.55	$72.80	$70.77	1,694,367
2021-01-25	$74.68	$74.99	$73.45	$73.68	$71.63	1,502,497
2021-01-22	$72.08	$74.26	$71.93	$74.25	$72.18	1,100,953
2021-01-21	$74.67	$74.81	$73.15	$73.44	$71.40	1,486,974
2021-01-20	$74.79	$75.29	$74.49	$75.20	$73.11	847,580
2021-01-19	$76.12	$76.12	$74.21	$74.91	$72.83	2,267,397
2021-01-15	$75.56	$75.84	$74.47	$74.88	$72.80	1,722,244
2021-01-14	$75.64	$75.90	$75.13	$75.67	$73.56	1,052,738
2021-01-13	$74.28	$75.68	$73.59	$75.66	$73.55	1,458,637
2021-01-12	$74.28	$74.90	$73.95	$74.81	$72.73	862,527
2021-01-11	$72.50	$73.36	$71.97	$73.22	$71.18	1,056,028
2021-01-08	$72.51	$72.91	$72.01	$72.91	$70.88	831,534
2021-01-07	$70.85	$72.28	$70.77	$71.96	$69.96	1,236,502
2021-01-06	$71.49	$72.00	$70.58	$70.78	$68.81	1,311,767
2021-01-05	$70.96	$71.68	$70.79	$71.54	$69.55	638,978
2021-01-04	$72.29	$72.29	$69.60	$70.00	$68.05	1,236,518
2020-12-31	$72.44	$72.44	$71.76	$72.26	$70.25	810,688
2020-12-30	$71.28	$72.38	$71.25	$72.00	$70.00	1,109,300
2020-12-29	$71.07	$71.40	$70.69	$70.72	$68.75	677,848
2020-12-28	$70.26	$70.61	$69.62	$70.60	$68.64	775,356
2020-12-24	$70.03	$70.08	$69.16	$69.55	$67.61	309,739
2020-12-23	$68.87	$69.52	$68.80	$69.07	$67.15	546,497
2020-12-22	$68.59	$68.78	$67.85	$68.42	$66.52	720,712
2020-12-21	$67.89	$68.40	$67.38	$68.35	$66.45	1,666,307
2020-12-18	$69.00	$70.44	$68.83	$70.44	$68.48	1,700,143
2020-12-17	$70.25	$70.95	$69.77	$70.35	$68.39	1,899,372
2020-12-16	$68.82	$69.34	$68.23	$69.15	$67.23	1,450,547
2020-12-15	$67.46	$68.82	$67.15	$68.79	$66.88	1,727,841
2020-12-14	$66.77	$67.81	$66.33	$66.60	$64.75	1,832,396
2020-12-11	$67.18	$68.14	$66.75	$66.76	$64.90	1,938,706
2020-12-10	$66.57	$67.71	$65.85	$67.47	$65.59	1,397,612
2020-12-09	$68.79	$68.90	$66.68	$67.45	$65.57	1,590,011
2020-12-08	$67.25	$67.93	$67.14	$67.38	$65.50	963,132
2020-12-07	$67.09	$67.63	$67.07	$67.33	$65.46	1,765,259
2020-12-04	$68.85	$68.93	$67.31	$67.50	$65.62	2,099,097
2020-12-03	$68.50	$68.61	$67.51	$68.03	$66.14	1,248,720
2020-12-02	$69.33	$69.94	$69.02	$69.73	$67.79	1,020,428
2020-12-01	$69.82	$70.75	$69.64	$70.23	$68.28	1,251,071
2020-11-30	$67.67	$69.11	$67.35	$69.00	$67.08	1,421,633
2020-11-27	$69.38	$69.38	$67.66	$67.82	$65.93	1,171,586
2020-11-25	$67.92	$68.70	$67.79	$68.21	$66.31	1,612,986
2020-11-24	$68.72	$70.00	$68.53	$69.59	$67.65	1,939,837
2020-11-23	$67.17	$67.34	$66.28	$66.61	$64.76	873,431
2020-11-20	$67.21	$67.38	$66.19	$66.50	$64.65	1,381,919
2020-11-19	$66.69	$66.85	$66.25	$66.62	$64.77	1,373,628
2020-11-18	$69.29	$69.38	$67.04	$67.16	$65.29	2,072,615
2020-11-17	$68.95	$69.47	$68.39	$68.68	$66.77	1,241,189
2020-11-16	$69.05	$69.25	$68.51	$68.72	$66.81	1,025,203
2020-11-13	$66.99	$67.98	$66.52	$67.92	$66.03	1,714,614
2020-11-12	$66.03	$66.68	$64.93	$66.60	$64.75	1,800,575
2020-11-11	$66.76	$66.76	$65.86	$66.49	$64.64	1,538,539
2020-11-10	$66.66	$67.69	$66.50	$67.32	$65.45	1,694,540
2020-11-09	$66.89	$68.02	$66.59	$66.76	$64.90	2,081,135
2020-11-06	$63.10	$63.97	$62.30	$63.45	$61.68	2,086,434
2020-11-05	$61.40	$62.42	$61.27	$62.33	$60.60	1,194,852
2020-11-04	$60.58	$61.68	$60.38	$61.44	$59.73	1,133,498
2020-11-03	$60.04	$60.56	$59.60	$60.15	$58.48	2,018,197
2020-11-02	$57.97	$59.39	$57.92	$59.04	$57.40	1,994,532
2020-10-30	$57.65	$57.65	$56.86	$57.44	$55.84	1,199,923
2020-10-29	$57.67	$57.82	$57.16	$57.60	$56.00	1,834,619
2020-10-28	$58.85	$58.94	$58.19	$58.57	$56.94	3,245,680
2020-10-27	$60.23	$60.23	$59.50	$59.90	$58.23	2,241,167
2020-10-26	$59.48	$59.65	$59.29	$59.45	$57.80	1,528,070
2020-10-23	$59.66	$60.38	$59.66	$60.36	$58.68	1,213,863
2020-10-22	$59.34	$60.15	$59.20	$60.02	$58.35	1,953,448
2020-10-21	$59.12	$59.84	$58.77	$59.78	$58.12	1,273,608
2020-10-20	$58.30	$59.42	$58.26	$58.90	$57.26	2,618,000
2020-10-19	$56.75	$57.96	$56.51	$57.40	$55.80	2,268,316
2020-10-16	$56.67	$56.71	$55.61	$56.00	$54.44	1,158,511
2020-10-15	$54.47	$55.48	$54.35	$55.40	$53.86	1,335,016
2020-10-14	$56.10	$56.66	$55.90	$56.41	$54.84	941,218
2020-10-13	$54.73	$55.77	$54.63	$55.71	$54.16	1,284,753
2020-10-12	$55.00	$55.99	$55.00	$55.75	$54.20	878,590
2020-10-09	$56.31	$56.68	$56.08	$56.22	$54.66	1,253,859
2020-10-08	$54.89	$55.30	$54.00	$54.85	$53.32	1,746,902
2020-10-07	$54.05	$54.40	$53.85	$53.95	$52.45	960,551
2020-10-06	$53.75	$54.11	$53.25	$53.29	$51.81	1,159,173
2020-10-05	$52.24	$52.89	$52.16	$52.52	$51.06	1,446,589
2020-10-02	$51.44	$52.18	$51.08	$51.77	$50.33	987,960
2020-10-01	$51.05	$51.98	$51.00	$51.78	$50.34	1,230,427
2020-09-30	$49.59	$50.59	$49.21	$49.96	$48.57	1,747,317
2020-09-29	$48.78	$49.11	$48.41	$48.96	$47.60	1,496,297
2020-09-28	$48.90	$49.29	$48.51	$48.54	$47.19	1,249,572
2020-09-25	$47.94	$48.66	$47.53	$48.63	$47.28	879,131
2020-09-24	$47.02	$47.91	$46.62	$47.64	$46.31	981,055
2020-09-23	$48.47	$48.67	$47.98	$48.08	$46.74	1,159,311
2020-09-22	$47.69	$48.37	$47.57	$48.27	$46.93	1,151,674
2020-09-21	$48.26	$48.26	$47.46	$48.09	$46.75	1,330,664
2020-09-18	$48.92	$49.30	$48.71	$48.99	$47.63	1,138,972
2020-09-17	$49.85	$50.25	$49.63	$50.23	$48.83	766,313
2020-09-16	$49.75	$50.60	$49.71	$50.46	$49.06	1,114,999
2020-09-15	$49.57	$49.82	$49.38	$49.49	$48.11	1,048,720
2020-09-14	$48.70	$49.11	$48.49	$48.82	$47.46	1,028,948
2020-09-11	$49.29	$49.40	$48.75	$49.33	$47.96	1,018,467
2020-09-10	$49.68	$50.08	$49.02	$49.27	$47.90	1,377,360
2020-09-09	$49.73	$50.27	$49.64	$49.85	$48.46	914,681
2020-09-08	$49.56	$50.17	$49.33	$49.47	$48.09	1,590,514
2020-09-04	$50.89	$51.02	$49.31	$50.10	$48.71	1,411,303
2020-09-03	$51.36	$51.65	$50.45	$50.89	$49.47	1,246,289
2020-09-02	$51.19	$51.92	$50.95	$51.76	$50.32	1,081,378
2020-09-01	$50.75	$51.41	$50.51	$51.27	$49.84	1,284,587
2020-08-31	$49.98	$50.25	$49.60	$49.60	$48.22	1,107,180
2020-08-28	$50.21	$51.27	$50.14	$51.09	$49.67	1,271,708
2020-08-27	$49.29	$49.64	$49.05	$49.41	$48.03	1,864,427
2020-08-26	$50.19	$50.25	$49.44	$49.72	$48.34	1,050,585
2020-08-25	$50.01	$50.20	$49.52	$50.09	$48.70	999,723
2020-08-24	$49.97	$50.15	$49.42	$49.71	$48.33	1,736,694
2020-08-21	$48.30	$48.59	$48.04	$48.40	$47.05	824,496
2020-08-20	$46.78	$47.89	$46.69	$47.72	$46.39	1,030,372
2020-08-19	$47.10	$47.67	$47.05	$47.19	$45.88	866,724
2020-08-18	$47.00	$47.72	$46.91	$47.57	$46.25	1,855,993
2020-08-17	$46.20	$46.49	$45.56	$45.87	$44.59	1,471,290
2020-08-14	$46.18	$47.05	$46.14	$46.67	$45.37	1,300,477
2020-08-13	$46.65	$47.47	$46.32	$47.15	$45.84	1,337,932
2020-08-12	$47.71	$47.83	$46.77	$47.15	$45.84	1,188,043
2020-08-11	$47.30	$47.77	$47.04	$47.04	$45.73	1,599,203
2020-08-10	$47.10	$47.24	$45.96	$46.14	$44.86	1,374,821
2020-08-07	$46.48	$46.53	$45.91	$46.53	$45.23	1,407,922
2020-08-06	$46.57	$46.73	$46.10	$46.31	$45.02	1,215,216
2020-08-05	$46.45	$46.77	$46.09	$46.41	$45.12	1,379,484
2020-08-04	$47.25	$47.25	$45.91	$46.31	$45.02	1,729,454
2020-08-03	$45.71	$46.10	$45.40	$45.76	$44.49	2,728,439
2020-07-31	$46.80	$47.23	$46.17	$46.75	$45.45	2,879,205
2020-07-30	$47.07	$47.77	$47.07	$47.53	$46.21	2,144,326
2020-07-29	$47.76	$48.71	$47.76	$48.71	$47.35	2,929,712
2020-07-28	$48.04	$48.71	$47.93	$48.50	$47.15	1,853,767
2020-07-27	$48.46	$49.10	$48.36	$48.55	$47.20	2,870,862
2020-07-24	$49.89	$50.26	$49.54	$50.25	$48.85	2,584,073
2020-07-23	$50.09	$50.73	$49.92	$50.15	$48.75	1,174,479
2020-07-22	$50.61	$51.06	$49.89	$50.12	$48.73	1,695,465
2020-07-21	$51.47	$52.15	$51.44	$52.05	$50.60	2,112,880
2020-07-20	$49.16	$51.82	$48.97	$51.51	$50.08	4,134,011
2020-07-17	$47.61	$47.68	$47.27	$47.28	$45.96	1,230,004
2020-07-16	$46.52	$46.78	$46.24	$46.46	$45.17	808,056
2020-07-15	$46.70	$47.41	$46.60	$46.73	$45.43	1,327,583
2020-07-14	$45.83	$46.38	$45.62	$46.30	$45.01	1,714,359
2020-07-13	$47.54	$47.72	$46.74	$47.02	$45.71	2,154,322
2020-07-10	$47.63	$48.42	$47.46	$48.39	$47.04	1,337,593
2020-07-09	$48.63	$48.86	$48.01	$48.55	$47.20	1,378,530
2020-07-08	$48.19	$48.69	$47.84	$48.63	$47.28	2,009,927
2020-07-07	$49.00	$49.04	$47.79	$47.92	$46.59	1,679,483
2020-07-06	$49.06	$49.44	$48.64	$48.82	$47.46	1,209,329
2020-07-02	$48.48	$48.72	$47.64	$47.76	$46.43	1,627,756
2020-07-01	$46.19	$48.21	$46.08	$47.93	$46.60	3,796,871
2020-06-30	$45.53	$45.63	$44.98	$45.46	$44.19	1,625,036
2020-06-29	$45.66	$45.85	$45.22	$45.62	$44.35	2,149,173
2020-06-26	$45.35	$46.00	$44.93	$45.09	$43.84	2,030,983
2020-06-25	$43.59	$45.93	$43.59	$45.65	$44.38	2,481,182
2020-06-24	$44.80	$44.80	$43.65	$44.11	$42.88	1,616,515
2020-06-23	$45.51	$46.23	$45.35	$45.43	$44.17	2,453,332
2020-06-22	$44.59	$45.12	$44.36	$44.72	$43.48	1,751,895
2020-06-19	$44.63	$45.08	$44.10	$44.69	$43.45	2,611,738
2020-06-18	$43.51	$44.42	$43.40	$43.75	$42.53	1,419,496
2020-06-17	$42.83	$43.00	$42.54	$42.72	$41.53	1,523,061
2020-06-16	$43.00	$43.47	$42.48	$42.72	$41.53	1,915,756
2020-06-15	$41.22	$42.23	$40.79	$41.78	$40.62	2,270,845
2020-06-12	$42.70	$43.09	$41.71	$42.33	$41.15	2,510,655
2020-06-11	$41.94	$42.18	$40.61	$40.73	$39.60	4,008,800
2020-06-10	$44.20	$44.38	$43.52	$43.63	$42.42	1,823,551
2020-06-09	$44.66	$44.68	$43.70	$43.87	$42.65	3,039,991
2020-06-08	$46.81	$47.00	$45.65	$45.83	$44.55	2,556,079
2020-06-05	$47.64	$47.65	$46.64	$47.61	$46.28	3,363,580
2020-06-04	$45.72	$46.22	$44.98	$45.38	$44.12	3,543,579
2020-06-03	$45.49	$46.15	$45.39	$46.09	$44.81	3,884,153
2020-06-02	$43.62	$44.68	$43.50	$44.60	$43.36	3,382,799
2020-06-01	$42.46	$43.21	$42.06	$42.51	$41.33	2,316,276
2020-05-29	$40.79	$41.99	$40.78	$41.83	$40.67	2,900,008
2020-05-28	$42.01	$42.01	$41.06	$41.10	$39.96	5,337,374
2020-05-27	$39.76	$40.90	$39.28	$40.82	$39.68	5,130,083
2020-05-26	$37.89	$38.10	$37.44	$37.60	$36.55	3,692,286
2020-05-22	$36.42	$36.73	$36.25	$36.72	$35.70	1,626,040
2020-05-21	$37.58	$38.04	$37.20	$37.20	$36.16	2,601,317
2020-05-20	$36.73	$37.96	$36.60	$37.77	$36.72	2,594,398
2020-05-19	$36.75	$36.83	$35.65	$35.87	$34.87	3,889,430
2020-05-18	$36.71	$36.99	$36.44	$36.53	$35.51	7,123,995
2020-05-15	$37.08	$37.31	$36.28	$36.44	$35.43	5,782,967
2020-05-14	$37.36	$38.41	$36.51	$37.59	$36.54	7,301,980
2020-05-13	$40.62	$40.62	$37.92	$37.98	$36.92	6,679,370
2020-05-12	$39.59	$41.75	$38.45	$40.38	$39.26	7,408,810
2020-05-11	$40.18	$40.20	$38.49	$38.52	$37.45	4,494,250
2020-05-08	$41.42	$41.67	$40.25	$40.59	$39.46	2,751,836
2020-05-07	$40.76	$41.63	$40.17	$40.31	$39.19	2,188,513
2020-05-06	$41.57	$41.69	$40.70	$40.74	$39.61	1,218,346
2020-05-05	$40.65	$41.66	$40.62	$40.76	$39.63	1,290,000
2020-05-04	$40.52	$40.96	$39.85	$40.70	$39.57	2,038,572
2020-05-01	$42.25	$42.32	$41.41	$42.10	$40.93	1,402,285
2020-04-30	$44.85	$44.85	$42.67	$43.35	$42.14	2,094,201
2020-04-29	$43.65	$44.92	$43.39	$44.91	$43.66	3,334,835
2020-04-28	$41.78	$42.37	$40.81	$40.84	$39.70	2,176,941
2020-04-27	$40.51	$40.74	$40.03	$40.59	$39.46	2,211,698
2020-04-24	$40.72	$40.80	$39.70	$39.95	$38.84	1,757,267
2020-04-23	$41.00	$41.84	$40.67	$40.88	$39.74	2,234,228
2020-04-22	$40.93	$41.05	$39.95	$40.78	$39.64	2,550,414
2020-04-21	$39.65	$40.30	$38.44	$38.97	$37.89	2,718,587
2020-04-20	$40.81	$42.33	$40.55	$41.39	$40.24	2,870,044
2020-04-17	$40.84	$41.34	$38.72	$39.97	$38.86	5,134,504
2020-04-16	$39.32	$39.50	$36.94	$37.70	$36.65	3,257,322
2020-04-15	$38.44	$39.15	$38.11	$38.59	$37.52	1,994,324
2020-04-14	$41.25	$41.51	$39.93	$41.00	$39.86	1,768,991
2020-04-13	$40.00	$40.36	$38.01	$39.65	$38.55	2,034,174
2020-04-09	$39.60	$41.67	$39.51	$40.76	$39.63	2,493,423
2020-04-08	$38.21	$39.18	$37.28	$38.84	$37.76	2,623,318
2020-04-07	$39.33	$39.45	$36.80	$37.02	$35.99	3,567,840
2020-04-06	$36.63	$38.52	$36.37	$36.95	$35.92	4,604,060
2020-04-03	$36.98	$37.05	$33.86	$34.59	$33.63	3,275,445
2020-04-02	$36.06	$37.59	$35.77	$37.57	$36.52	3,112,725
2020-04-01	$36.54	$37.14	$35.59	$36.06	$35.06	2,812,567
2020-03-31	$39.10	$39.50	$37.99	$38.46	$37.39	3,072,512
2020-03-30	$37.96	$38.82	$36.61	$38.76	$37.68	3,704,434
2020-03-27	$39.37	$40.66	$37.07	$39.31	$38.22	5,284,431
2020-03-26	$38.51	$41.58	$38.51	$41.22	$40.07	5,986,804
2020-03-25	$34.88	$37.58	$34.53	$37.00	$35.97	4,702,026
2020-03-24	$32.58	$35.27	$31.39	$32.99	$32.07	9,652,653
2020-03-23	$32.67	$33.00	$29.50	$29.96	$29.13	9,776,323
2020-03-20	$37.00	$37.52	$35.60	$35.78	$34.78	7,248,133
2020-03-19	$39.70	$40.00	$35.07	$36.34	$35.33	10,067,957
2020-03-18	$40.95	$41.92	$38.53	$41.22	$40.07	5,991,520
2020-03-17	$43.52	$46.95	$43.52	$46.74	$45.44	4,635,883
2020-03-16	$43.00	$45.43	$42.89	$43.14	$41.94	3,778,464
2020-03-13	$49.10	$50.36	$46.34	$47.67	$46.34	3,731,178
2020-03-12	$44.79	$45.55	$43.45	$44.75	$43.50	3,941,471
2020-03-11	$49.80	$50.17	$48.16	$48.39	$47.04	2,632,505
2020-03-10	$50.28	$50.81	$48.96	$50.69	$49.28	3,281,992
2020-03-09	$49.31	$49.99	$48.00	$49.19	$47.82	3,550,110
2020-03-06	$50.72	$51.61	$50.30	$51.40	$49.97	5,047,600
2020-03-05	$52.72	$52.89	$51.33	$51.49	$50.06	3,500,036
2020-03-04	$53.05	$53.28	$52.67	$52.98	$51.51	3,261,190
2020-03-03	$54.58	$55.35	$53.27	$53.72	$52.22	3,279,980
2020-03-02	$53.74	$54.72	$53.72	$54.65	$53.13	2,297,988
2020-02-28	$54.03	$55.14	$53.36	$54.85	$53.32	3,037,093
2020-02-27	$55.48	$55.83	$54.82	$54.99	$53.46	3,769,174
2020-02-26	$56.11	$56.76	$55.39	$55.43	$53.89	2,548,957
2020-02-25	$57.24	$57.41	$55.70	$55.72	$54.17	1,949,948
2020-02-24	$56.37	$57.04	$56.14	$56.59	$55.01	1,864,334
2020-02-21	$57.80	$58.07	$57.18	$57.52	$55.92	1,186,592
2020-02-20	$58.02	$58.46	$57.60	$57.97	$56.36	1,612,624
2020-02-19	$58.97	$59.02	$58.23	$58.44	$56.81	1,230,398
2020-02-18	$58.17	$58.87	$57.84	$58.75	$57.11	1,357,546
2020-02-14	$58.95	$59.00	$58.45	$58.74	$57.11	1,037,902
2020-02-13	$59.65	$60.06	$59.20	$59.73	$58.07	1,210,489
2020-02-12	$59.97	$60.14	$59.51	$59.81	$58.15	706,166
2020-02-11	$59.46	$60.33	$59.23	$59.54	$57.88	1,179,762
2020-02-10	$58.65	$59.22	$58.65	$58.85	$57.21	631,990
2020-02-07	$59.22	$59.42	$58.73	$58.76	$57.12	948,710
2020-02-06	$59.38	$59.62	$59.13	$59.58	$57.92	1,032,773
2020-02-05	$59.78	$59.79	$58.68	$58.98	$57.34	1,759,547
2020-02-04	$58.52	$59.44	$58.51	$58.95	$57.31	1,770,384
2020-02-03	$57.21	$57.71	$57.07	$57.56	$55.96	1,743,955
2020-01-31	$57.34	$57.61	$56.94	$57.28	$55.69	2,356,965
2020-01-30	$57.71	$57.84	$57.20	$57.59	$55.99	1,508,848
2020-01-29	$58.54	$58.54	$57.82	$58.11	$56.49	2,261,119
2020-01-28	$58.20	$58.43	$57.47	$58.00	$56.39	1,667,487
2020-01-27	$58.32	$58.37	$57.91	$58.06	$56.44	1,081,351
2020-01-24	$59.35	$59.98	$59.01	$59.23	$57.58	1,549,138
2020-01-23	$59.08	$59.27	$58.65	$58.74	$57.11	1,506,636
2020-01-22	$59.59	$59.97	$58.80	$58.90	$57.26	2,249,328
2020-01-21	$60.95	$60.95	$58.97	$59.09	$57.45	2,682,372
2020-01-17	$61.70	$61.86	$61.35	$61.74	$60.02	1,156,105
2020-01-16	$62.81	$62.81	$61.59	$61.64	$59.92	1,721,302
2020-01-15	$62.92	$63.14	$62.15	$62.46	$60.72	963,243
2020-01-14	$62.85	$63.23	$62.53	$62.81	$61.06	1,011,199
2020-01-13	$62.75	$63.14	$62.45	$62.85	$61.10	1,726,225
2020-01-10	$62.71	$62.81	$61.88	$61.90	$60.18	1,222,418
2020-01-09	$62.05	$62.54	$61.97	$62.52	$60.78	1,455,951
2020-01-08	$60.71	$61.63	$60.70	$61.34	$59.63	1,744,146
2020-01-07	$61.28	$61.47	$60.69	$60.69	$59.00	1,237,682
2020-01-06	$61.00	$61.31	$60.37	$60.91	$59.21	2,322,961
2020-01-03	$62.93	$63.09	$61.96	$62.01	$60.28	1,491,677
2020-01-02	$63.86	$64.19	$63.30	$63.70	$61.93	1,115,663
2019-12-31	$62.82	$63.40	$62.73	$63.37	$61.61	514,273
2019-12-30	$63.52	$63.70	$62.79	$62.94	$61.19	980,230
2019-12-27	$63.64	$63.69	$62.97	$63.11	$61.35	733,284
2019-12-26	$62.99	$63.64	$62.93	$63.30	$61.54	703,680
2019-12-24	$63.45	$63.85	$63.28	$63.78	$62.00	475,076
2019-12-23	$64.41	$64.49	$63.64	$63.77	$62.00	994,120
2019-12-20	$64.81	$64.84	$64.28	$64.40	$62.61	971,109
2019-12-19	$64.59	$64.81	$64.12	$64.15	$62.36	1,031,564
2019-12-18	$65.00	$65.38	$64.59	$64.75	$62.95	1,371,469
2019-12-17	$63.89	$64.50	$63.82	$64.37	$62.58	1,918,106
2019-12-16	$63.20	$63.44	$62.53	$63.26	$61.50	1,133,715
2019-12-13	$63.71	$64.00	$63.39	$63.45	$61.68	1,214,984
2019-12-12	$63.78	$63.96	$63.32	$63.44	$61.67	980,145
2019-12-11	$62.98	$63.20	$62.55	$63.19	$61.43	1,195,781
2019-12-10	$62.65	$63.22	$62.48	$62.98	$61.23	1,526,964
2019-12-09	$62.30	$62.45	$61.95	$62.30	$60.57	957,522
2019-12-06	$62.40	$62.41	$61.56	$62.39	$60.65	1,232,917
2019-12-05	$62.23	$62.51	$61.80	$62.43	$60.69	1,149,167
2019-12-04	$61.87	$62.60	$61.87	$62.38	$60.64	1,411,243
2019-12-03	$61.37	$61.84	$61.21	$61.61	$59.90	896,440
2019-12-02	$61.82	$62.00	$61.41	$61.97	$60.25	1,101,082
2019-11-29	$62.55	$62.55	$61.34	$61.75	$60.03	938,490
2019-11-27	$62.72	$63.47	$62.47	$63.39	$61.63	1,012,383
2019-11-26	$62.11	$62.77	$62.10	$62.73	$60.98	940,589
2019-11-25	$62.00	$62.46	$61.96	$62.39	$60.65	1,701,543
2019-11-22	$61.50	$61.91	$61.38	$61.61	$59.90	788,203
2019-11-21	$61.90	$62.01	$61.43	$61.69	$59.97	1,709,389
2019-11-20	$61.24	$62.10	$61.24	$61.77	$60.05	1,058,268
2019-11-19	$61.51	$61.62	$61.12	$61.42	$59.71	1,256,767
2019-11-18	$61.80	$61.88	$61.31	$61.39	$59.68	1,105,595
2019-11-15	$62.30	$62.48	$61.72	$61.96	$60.24	911,019
2019-11-14	$61.50	$62.20	$61.44	$62.09	$60.36	1,348,180
2019-11-13	$61.30	$61.88	$61.07	$61.50	$59.79	977,519
2019-11-12	$61.91	$62.24	$61.54	$61.57	$59.86	1,024,368
2019-11-11	$61.91	$62.40	$61.81	$61.85	$60.13	576,264
2019-11-08	$62.13	$62.40	$61.74	$61.81	$60.09	1,133,440
2019-11-07	$62.80	$63.01	$62.17	$62.27	$60.54	951,871
2019-11-06	$61.32	$62.19	$60.86	$62.11	$60.38	1,110,218
2019-11-05	$61.75	$61.95	$60.93	$60.99	$59.29	2,070,189
2019-11-04	$61.57	$61.82	$61.06	$61.64	$59.92	1,164,081
2019-11-01	$61.70	$61.77	$60.99	$61.57	$59.86	1,570,587
2019-10-31	$60.81	$61.24	$60.67	$61.09	$59.39	2,159,224
2019-10-30	$60.75	$61.26	$60.48	$61.23	$59.53	1,548,374
2019-10-29	$60.16	$60.97	$60.16	$60.75	$59.06	1,563,287
2019-10-28	$60.49	$60.81	$60.05	$60.09	$58.42	1,437,465
2019-10-25	$59.67	$60.38	$59.38	$60.10	$58.43	2,180,290
2019-10-24	$59.33	$59.95	$59.17	$59.93	$58.26	2,122,563
2019-10-23	$58.90	$59.38	$58.82	$59.37	$57.72	1,864,559
2019-10-22	$58.92	$59.40	$58.65	$58.78	$57.14	1,553,526
2019-10-21	$57.27	$58.78	$57.13	$58.61	$56.98	1,242,254
2019-10-18	$57.84	$58.09	$56.97	$57.07	$55.48	1,162,183
2019-10-17	$57.53	$58.23	$57.53	$57.70	$56.09	1,503,723
2019-10-16	$56.92	$57.55	$56.54	$57.33	$55.73	1,657,834
2019-10-15	$56.21	$57.26	$55.78	$57.03	$55.44	1,700,830
2019-10-14	$55.84	$55.98	$55.36	$55.81	$54.26	851,066
2019-10-11	$56.59	$56.84	$55.87	$56.04	$54.48	1,030,533
2019-10-10	$56.33	$56.43	$55.74	$56.42	$54.85	1,734,083
2019-10-09	$56.80	$57.19	$56.70	$56.78	$55.20	1,350,790
2019-10-08	$55.64	$55.94	$55.55	$55.93	$54.37	2,547,460
2019-10-07	$54.93	$55.84	$54.85	$55.81	$54.26	2,235,053
2019-10-04	$55.85	$56.00	$54.66	$55.22	$53.68	3,012,283
2019-10-03	$56.72	$57.64	$56.47	$57.62	$56.02	1,836,001
2019-10-02	$56.77	$57.00	$56.32	$56.47	$54.90	1,803,138
2019-10-01	$57.43	$57.53	$56.64	$57.42	$55.82	1,533,863
2019-09-30	$57.81	$58.00	$56.78	$57.05	$55.46	2,053,109
2019-09-27	$59.74	$59.75	$57.79	$58.25	$56.63	2,649,173
2019-09-26	$58.74	$59.43	$58.34	$59.02	$57.38	3,006,034
2019-09-25	$115.00	$115.04	$113.43	$115.01	$55.90	4,906,386
2019-09-24	$117.60	$118.57	$115.69	$115.82	$56.30	3,632,062
2019-09-23	$117.00	$118.48	$115.46	$118.36	$57.53	4,796,232
2019-09-20	$112.08	$112.98	$111.51	$112.18	$54.53	6,356,686
2019-09-19	$102.51	$103.51	$102.05	$102.55	$49.85	1,451,158
2019-09-18	$103.00	$103.74	$102.17	$102.91	$50.02	1,249,038
2019-09-17	$103.00	$104.33	$102.55	$103.86	$50.48	1,018,130
2019-09-16	$104.07	$104.59	$103.38	$103.85	$50.48	1,346,006
2019-09-13	$105.50	$106.08	$104.75	$104.97	$51.02	1,604,654
2019-09-12	$106.19	$106.32	$104.65	$104.92	$51.00	2,780,674
2019-09-11	$104.48	$105.22	$104.05	$105.00	$51.04	2,880,394
2019-09-10	$104.68	$104.68	$103.23	$103.73	$50.42	1,406,720
2019-09-09	$104.35	$105.76	$104.00	$104.33	$50.71	1,635,300
2019-09-06	$103.99	$105.58	$103.99	$104.31	$50.70	3,264,596
2019-09-05	$106.01	$106.36	$102.94	$103.57	$50.34	4,577,730
2019-09-04	$106.92	$106.92	$105.33	$105.34	$51.20	3,260,492
2019-09-03	$106.64	$106.74	$104.95	$105.01	$51.04	1,516,464
2019-08-30	$107.83	$108.47	$107.52	$107.80	$52.40	1,552,380
2019-08-29	$106.61	$107.31	$106.20	$106.94	$51.98	1,043,096
2019-08-28	$107.67	$107.67	$106.35	$106.94	$51.98	1,336,002
2019-08-27	$107.30	$108.56	$107.29	$108.00	$52.50	2,682,938
2019-08-26	$109.05	$109.18	$106.76	$107.00	$52.01	4,370,364
2019-08-23	$106.76	$108.34	$105.74	$106.14	$51.59	4,554,096
2019-08-22	$107.92	$108.00	$105.29	$105.36	$51.21	2,936,506
2019-08-21	$110.00	$110.00	$109.30	$109.35	$53.15	1,746,060
2019-08-20	$109.69	$109.86	$108.92	$109.39	$53.17	1,340,736
2019-08-19	$110.31	$110.75	$108.88	$108.88	$52.92	1,057,200
2019-08-16	$110.02	$110.75	$109.29	$110.50	$53.71	1,544,934
2019-08-15	$109.20	$109.99	$108.98	$109.74	$53.34	1,037,398
2019-08-14	$110.86	$110.89	$108.84	$109.10	$53.03	1,505,838
2019-08-13	$111.07	$111.40	$110.21	$111.10	$54.00	1,637,656
2019-08-12	$112.39	$113.37	$112.00	$112.98	$54.92	989,500
2019-08-09	$114.00	$114.57	$112.85	$112.87	$54.86	1,645,156
2019-08-08	$113.37	$114.44	$112.46	$112.59	$54.73	2,819,582
2019-08-07	$110.67	$112.06	$110.12	$110.92	$53.92	2,326,348
2019-08-06	$110.55	$112.18	$110.55	$111.79	$54.34	1,289,638
2019-08-05	$111.11	$111.35	$109.13	$109.44	$53.20	2,229,418
2019-08-02	$113.58	$114.41	$113.54	$113.82	$55.33	1,317,106
2019-08-01	$114.54	$116.21	$113.98	$114.58	$55.70	1,210,710
2019-07-31	$114.39	$115.43	$114.34	$114.98	$55.89	2,325,226
2019-07-30	$114.89	$114.99	$113.65	$113.90	$55.26	1,596,362
2019-07-29	$115.21	$115.33	$114.33	$115.00	$55.79	1,262,192
2019-07-26	$116.85	$116.85	$115.10	$115.16	$55.87	1,922,604
2019-07-25	$117.38	$117.79	$116.29	$116.41	$56.48	1,419,962
2019-07-24	$115.95	$117.75	$115.86	$116.85	$56.69	1,899,892
2019-07-23	$116.61	$117.16	$114.20	$115.31	$55.94	4,125,468
2019-07-22	$121.09	$121.49	$116.86	$117.50	$57.01	3,421,198
2019-07-19	$125.40	$125.51	$121.90	$123.36	$59.85	2,090,778
2019-07-18	$126.14	$127.35	$125.73	$127.08	$61.65	1,071,698
2019-07-17	$125.45	$125.96	$124.86	$125.92	$61.09	793,860
2019-07-16	$126.17	$126.22	$125.13	$125.25	$60.77	896,470
2019-07-15	$126.43	$127.14	$125.75	$125.93	$61.10	1,045,862
2019-07-12	$127.50	$127.57	$125.73	$125.95	$61.11	996,750
2019-07-11	$126.95	$128.27	$126.57	$128.05	$62.13	1,142,706
2019-07-10	$125.50	$127.45	$125.09	$126.77	$61.50	1,949,642
2019-07-09	$125.70	$125.70	$124.05	$124.42	$60.36	1,925,686
2019-07-08	$127.65	$127.90	$126.18	$126.20	$61.23	1,811,388
2019-07-05	$131.38	$131.74	$129.19	$129.79	$62.97	1,354,622
2019-07-03	$130.90	$131.70	$130.68	$131.31	$63.71	419,748
2019-07-02	$131.18	$131.78	$130.00	$131.30	$63.70	903,998
2019-07-01	$130.85	$131.29	$129.58	$130.97	$63.54	1,236,232
2019-06-28	$129.16	$130.09	$128.46	$130.04	$63.09	1,489,538
2019-06-27	$127.80	$128.94	$127.80	$128.77	$62.47	896,002
2019-06-26	$128.25	$128.50	$127.50	$127.79	$62.00	1,791,710
2019-06-25	$127.91	$128.00	$126.80	$127.54	$61.88	1,173,630
2019-06-24	$126.90	$128.28	$126.73	$127.53	$61.87	986,892
2019-06-21	$127.80	$127.80	$125.63	$126.81	$61.52	1,213,604
2019-06-20	$127.51	$128.77	$127.40	$128.76	$62.47	998,714
2019-06-19	$126.56	$126.87	$125.57	$126.65	$61.45	1,234,058
2019-06-18	$127.71	$128.25	$126.60	$126.81	$61.52	1,203,974
2019-06-17	$128.04	$128.55	$126.89	$127.05	$61.64	1,008,352
2019-06-14	$127.14	$128.77	$127.07	$128.30	$62.25	823,998
2019-06-13	$128.82	$128.82	$127.00	$127.45	$61.83	936,058
2019-06-12	$129.66	$129.71	$127.85	$128.29	$62.24	1,799,808
2019-06-11	$128.84	$130.39	$128.03	$130.16	$63.15	1,705,442
2019-06-10	$129.00	$129.60	$128.11	$128.63	$62.41	1,663,786
2019-06-07	$128.26	$129.19	$127.31	$128.75	$62.46	940,260
2019-06-06	$127.00	$127.87	$125.88	$127.74	$61.97	1,607,978
2019-06-05	$127.74	$128.80	$126.81	$128.03	$62.12	1,436,570
2019-06-04	$126.60	$127.27	$124.52	$127.26	$61.74	2,213,998
2019-06-03	$125.00	$127.31	$125.00	$126.04	$61.15	1,389,896
2019-05-31	$123.00	$124.19	$122.73	$124.16	$60.24	902,390
2019-05-30	$124.19	$124.72	$123.64	$123.96	$60.14	900,318
2019-05-29	$123.56	$123.79	$122.43	$123.28	$59.81	1,199,842
2019-05-28	$122.74	$124.28	$122.74	$124.02	$60.17	1,750,840
2019-05-24	$120.90	$123.30	$120.84	$122.72	$59.54	1,505,580
2019-05-23	$119.70	$119.98	$119.00	$119.40	$57.93	2,049,218
2019-05-22	$123.00	$123.34	$122.45	$122.71	$59.53	1,293,664
2019-05-21	$122.77	$123.05	$121.21	$123.00	$59.68	1,864,666
2019-05-20	$120.53	$124.55	$120.32	$123.88	$60.10	4,291,150
2019-05-17	$117.52	$118.31	$116.50	$116.90	$56.72	2,165,562
2019-05-16	$116.00	$117.54	$115.90	$117.02	$56.77	1,562,484
2019-05-15	$115.86	$116.27	$114.73	$114.89	$55.74	1,099,482
2019-05-14	$116.30	$117.19	$115.18	$116.17	$56.36	897,188
2019-05-13	$115.45	$115.69	$114.32	$115.46	$56.02	866,456
2019-05-10	$116.16	$117.55	$115.88	$117.12	$56.82	925,744
2019-05-09	$114.97	$116.14	$114.25	$115.90	$56.23	1,041,924
2019-05-08	$116.84	$116.84	$115.11	$115.56	$56.07	1,414,300
2019-05-07	$117.67	$118.08	$116.95	$117.36	$56.94	1,513,852
2019-05-06	$118.10	$118.71	$117.22	$118.43	$57.46	928,794
2019-05-03	$119.60	$120.64	$119.16	$119.89	$58.17	1,452,282
2019-05-02	$117.68	$119.83	$117.32	$119.28	$57.87	1,298,610
2019-05-01	$115.21	$117.57	$114.74	$116.20	$56.38	1,242,802
2019-04-30	$115.01	$115.60	$114.47	$114.65	$55.62	1,471,066
2019-04-29	$115.09	$115.57	$113.97	$114.54	$55.57	907,076
2019-04-26	$115.12	$115.85	$114.75	$115.19	$55.89	1,019,324
2019-04-25	$114.91	$115.29	$113.52	$114.84	$55.72	1,969,454
2019-04-24	$114.62	$116.23	$114.38	$116.00	$56.28	1,554,314
2019-04-23	$114.13	$114.58	$113.05	$114.17	$55.39	1,322,556
2019-04-22	$113.90	$115.37	$113.03	$115.10	$55.84	1,183,702
2019-04-18	$115.14	$115.99	$114.89	$115.92	$56.24	1,073,934
2019-04-17	$115.88	$116.11	$114.62	$115.44	$56.01	1,345,336
2019-04-16	$114.58	$115.64	$114.44	$115.43	$56.00	643,410
2019-04-15	$113.73	$114.28	$113.40	$114.14	$55.38	876,564
2019-04-12	$113.41	$113.49	$113.06	$113.43	$55.03	880,338
2019-04-11	$113.25	$113.68	$112.47	$112.92	$54.78	834,184
2019-04-10	$112.63	$113.05	$111.80	$113.03	$54.84	2,023,760
2019-04-09	$113.29	$114.44	$112.97	$114.06	$55.34	1,293,948
2019-04-08	$113.40	$114.27	$113.12	$114.25	$55.43	962,290
2019-04-05	$114.85	$115.13	$114.15	$114.28	$55.44	781,916
2019-04-04	$114.79	$114.84	$113.74	$114.10	$55.36	1,305,770
2019-04-03	$115.79	$116.06	$115.14	$115.32	$55.95	967,502
2019-04-02	$115.15	$116.09	$114.76	$115.59	$56.08	1,290,904
2019-04-01	$116.16	$116.25	$114.20	$115.30	$55.94	984,750
2019-03-29	$114.40	$115.91	$114.13	$115.91	$56.24	1,749,594
2019-03-28	$113.91	$114.26	$113.56	$113.63	$55.13	850,986
2019-03-27	$114.25	$114.28	$113.11	$114.21	$55.41	1,131,522
2019-03-26	$113.90	$115.16	$113.89	$114.95	$55.77	1,209,352
2019-03-25	$112.92	$113.34	$111.89	$112.17	$54.42	1,583,336
2019-03-22	$112.94	$113.26	$112.24	$112.32	$54.49	1,094,610
2019-03-21	$113.61	$114.35	$113.42	$113.84	$55.23	906,418
2019-03-20	$113.90	$114.84	$113.67	$113.98	$55.30	1,547,330
2019-03-19	$113.70	$113.84	$112.38	$112.50	$54.58	1,409,892
2019-03-18	$112.73	$113.89	$112.56	$113.53	$55.08	1,180,126
2019-03-15	$111.25	$112.56	$111.25	$111.98	$54.33	1,367,424
2019-03-14	$109.91	$110.52	$109.72	$110.45	$53.59	1,151,538
2019-03-13	$109.10	$110.86	$109.00	$110.44	$53.58	1,881,304
2019-03-12	$106.93	$108.23	$106.78	$107.91	$52.35	1,696,506
2019-03-11	$104.68	$106.45	$104.68	$106.25	$51.55	2,327,834
2019-03-08	$103.11	$104.13	$103.11	$103.98	$50.45	1,188,592
2019-03-07	$103.42	$103.42	$102.57	$102.75	$49.85	1,037,408
2019-03-06	$102.31	$103.28	$101.62	$102.98	$49.96	2,458,602
2019-03-05	$101.16	$102.66	$101.16	$102.38	$49.67	1,227,084
2019-03-04	$100.05	$100.49	$99.55	$100.44	$48.73	1,175,792
2019-03-01	$100.56	$100.97	$99.60	$100.44	$48.73	1,525,062
2019-02-28	$100.26	$101.62	$100.10	$101.12	$49.06	1,924,606
2019-02-27	$99.94	$100.47	$99.10	$100.34	$48.68	845,956
2019-02-26	$100.70	$101.23	$100.16	$100.82	$48.91	970,496
2019-02-25	$100.54	$102.42	$100.54	$101.87	$49.42	1,121,744
2019-02-22	$99.79	$100.65	$99.50	$100.24	$48.63	1,178,368
2019-02-21	$99.67	$100.52	$99.43	$100.08	$48.56	879,662
2019-02-20	$99.33	$99.90	$99.14	$99.65	$48.35	1,705,738
2019-02-19	$99.24	$99.47	$98.06	$98.34	$47.71	2,083,140
2019-02-15	$99.79	$100.37	$98.99	$100.18	$48.60	1,558,500
2019-02-14	$100.22	$100.74	$100.04	$100.23	$48.63	1,405,444
2019-02-13	$101.73	$101.73	$100.69	$101.39	$49.19	1,376,434
2019-02-12	$101.70	$102.08	$101.45	$101.99	$49.48	1,449,034
2019-02-11	$101.07	$102.10	$100.30	$100.55	$48.78	1,024,282
2019-02-08	$100.45	$101.05	$100.02	$100.29	$48.66	767,718
2019-02-07	$100.09	$100.77	$100.06	$100.59	$48.80	1,649,092
2019-02-06	$99.97	$100.57	$99.53	$100.26	$48.64	674,622
2019-02-05	$99.57	$99.99	$99.02	$99.84	$48.44	817,684
2019-02-04	$98.97	$99.19	$97.95	$99.06	$48.06	1,099,102
2019-02-01	$98.16	$99.32	$97.94	$99.06	$48.06	1,463,126
2019-01-31	$96.82	$98.73	$96.55	$98.22	$47.65	1,864,698
2019-01-30	$96.41	$96.41	$94.50	$95.74	$46.45	2,743,490
2019-01-29	$97.60	$97.80	$96.08	$96.50	$46.82	1,693,518
2019-01-28	$99.01	$99.01	$97.95	$98.16	$47.62	1,351,580
2019-01-25	$99.85	$100.20	$99.01	$99.14	$48.10	1,468,720
2019-01-24	$100.44	$100.68	$99.18	$99.25	$48.15	3,367,920
2019-01-23	$101.70	$101.86	$100.27	$100.37	$48.70	1,572,644
2019-01-22	$102.60	$103.20	$101.33	$101.92	$49.45	1,779,364
2019-01-18	$102.77	$103.42	$102.38	$103.35	$50.14	1,235,958
2019-01-17	$102.23	$103.07	$102.11	$102.87	$49.91	1,010,096
2019-01-16	$102.04	$103.11	$101.48	$102.20	$49.58	1,254,430
2019-01-15	$101.42	$102.27	$101.34	$102.27	$49.62	1,132,592
2019-01-14	$101.86	$101.86	$100.81	$100.86	$48.93	1,183,294
2019-01-11	$102.12	$102.95	$102.01	$102.64	$49.80	704,784
2019-01-10	$102.72	$102.92	$102.01	$102.68	$49.82	797,112
2019-01-09	$103.71	$103.83	$102.31	$102.90	$49.92	1,895,500
2019-01-08	$102.35	$104.10	$102.11	$103.81	$50.36	1,693,490
2019-01-07	$103.08	$103.41	$102.37	$103.05	$50.00	1,118,002
2019-01-04	$102.39	$103.95	$102.28	$103.58	$50.25	1,104,624
2019-01-03	$102.12	$102.57	$101.59	$101.82	$49.40	947,912
2019-01-02	$102.77	$103.85	$102.77	$103.67	$50.30	824,740
2018-12-31	$103.59	$103.78	$102.01	$103.59	$50.26	1,112,184
2018-12-28	$102.40	$104.01	$102.00	$103.14	$50.04	1,037,430
2018-12-27	$100.79	$102.45	$100.76	$102.26	$49.61	1,601,866
2018-12-26	$101.03	$102.53	$101.03	$101.99	$49.48	1,282,922
2018-12-24	$100.18	$101.10	$99.65	$100.20	$48.61	635,204
2018-12-21	$102.11	$102.17	$100.28	$100.40	$48.71	1,535,088
2018-12-20	$103.86	$104.50	$102.53	$102.80	$49.87	1,622,522
2018-12-19	$102.65	$103.98	$102.20	$103.11	$50.03	2,579,780
2018-12-18	$102.47	$103.09	$102.39	$102.59	$49.77	2,247,066
2018-12-17	$101.19	$102.34	$100.70	$101.00	$49.00	1,625,720
2018-12-14	$99.59	$100.88	$99.09	$100.44	$48.73	1,569,894
2018-12-13	$99.09	$101.02	$99.00	$100.76	$48.89	2,372,214
2018-12-12	$97.90	$99.49	$97.70	$98.67	$47.87	2,669,164
2018-12-11	$96.71	$97.00	$95.06	$95.56	$46.36	1,810,360
2018-12-10	$97.93	$97.94	$94.06	$95.28	$46.23	3,310,830
2018-12-07	$100.67	$101.22	$99.95	$100.46	$48.74	1,674,418
2018-12-06	$99.13	$102.01	$98.73	$101.86	$49.42	2,806,516
2018-12-04	$99.47	$99.92	$98.81	$99.29	$48.17	1,810,386
2018-12-03	$101.47	$101.47	$99.95	$100.18	$48.60	1,613,508
2018-11-30	$101.66	$102.27	$101.27	$101.42	$49.21	1,542,604
2018-11-29	$101.13	$102.50	$100.76	$101.75	$49.37	1,892,316
2018-11-28	$98.25	$100.19	$98.17	$99.94	$48.49	1,640,044
2018-11-27	$97.36	$98.08	$97.11	$97.24	$47.18	1,401,042
2018-11-26	$97.19	$97.50	$96.77	$97.14	$47.13	1,242,624
2018-11-23	$96.10	$96.59	$95.57	$96.34	$46.74	662,002
2018-11-21	$96.24	$97.00	$95.54	$96.26	$46.70	1,113,126
2018-11-20	$95.55	$96.36	$94.76	$94.80	$45.99	1,652,392
2018-11-19	$95.39	$96.38	$95.10	$96.03	$46.59	1,497,718
2018-11-16	$94.98	$96.09	$94.28	$95.34	$46.26	1,110,090
2018-11-15	$93.36	$95.18	$93.36	$95.12	$46.15	1,139,966
2018-11-14	$93.54	$94.42	$92.70	$93.49	$45.36	1,765,256
2018-11-13	$90.44	$92.22	$90.40	$92.14	$44.70	2,082,534
2018-11-12	$91.38	$91.38	$88.67	$89.64	$43.49	1,708,466
2018-11-09	$91.51	$92.62	$91.06	$92.05	$44.66	1,416,102
2018-11-08	$92.22	$92.76	$91.82	$92.16	$44.71	1,078,374
2018-11-07	$91.88	$92.59	$91.36	$92.28	$44.77	1,027,256
2018-11-06	$90.12	$91.45	$90.05	$90.91	$44.11	903,860
2018-11-05	$91.38	$91.87	$90.07	$90.72	$44.01	1,088,878
2018-11-02	$90.51	$92.06	$90.17	$91.25	$44.27	3,089,448
2018-11-01	$89.00	$89.05	$88.26	$89.04	$43.20	2,634,292
2018-10-31	$88.08	$89.62	$88.08	$88.91	$43.14	2,299,252
2018-10-30	$88.47	$88.74	$87.28	$87.82	$42.61	1,168,380
2018-10-29	$89.45	$89.74	$87.44	$87.88	$42.64	1,862,262
2018-10-26	$90.46	$91.68	$89.99	$90.97	$44.14	858,048
2018-10-25	$89.94	$92.00	$89.28	$91.71	$44.49	1,780,816
2018-10-24	$91.33	$91.50	$89.66	$89.78	$43.56	1,840,068
2018-10-23	$88.23	$91.98	$87.63	$91.68	$44.48	3,143,186
2018-10-22	$88.88	$89.73	$88.46	$88.87	$43.12	995,028
2018-10-19	$88.54	$88.94	$87.31	$87.55	$42.48	1,559,858
2018-10-18	$87.83	$88.15	$87.23	$87.38	$42.39	1,227,126
2018-10-17	$89.89	$89.89	$87.46	$88.14	$42.76	1,800,670
2018-10-16	$90.34	$91.09	$90.33	$90.70	$44.00	1,142,170
2018-10-15	$89.81	$90.93	$89.28	$89.95	$43.64	1,378,514
2018-10-12	$88.64	$89.68	$88.43	$89.49	$43.42	2,440,664
2018-10-11	$86.71	$88.06	$85.43	$86.17	$41.81	2,872,506
2018-10-10	$88.80	$89.24	$86.51	$86.51	$41.97	3,085,112
2018-10-09	$88.39	$88.88	$87.73	$87.84	$42.62	1,665,232
2018-10-08	$88.29	$89.13	$88.10	$88.86	$43.11	1,296,458
2018-10-05	$90.17	$90.27	$88.35	$88.53	$42.95	1,524,524
2018-10-04	$90.00	$90.70	$89.57	$90.06	$43.69	2,393,268
2018-10-03	$93.48	$93.81	$91.67	$91.91	$44.59	1,663,108
2018-10-02	$93.64	$93.64	$92.51	$93.41	$45.32	1,546,158
2018-10-01	$95.00	$95.32	$93.36	$93.61	$45.42	1,880,914
2018-09-28	$94.16	$94.81	$92.78	$94.10	$45.65	2,110,306
2018-09-27	$92.86	$93.99	$92.86	$93.39	$45.31	1,065,498
2018-09-26	$92.59	$93.91	$92.49	$92.78	$45.01	2,075,090
2018-09-25	$92.41	$92.68	$91.70	$92.34	$44.80	2,060,904
2018-09-24	$92.00	$92.25	$90.63	$91.39	$44.34	2,770,090
2018-09-21	$93.90	$94.74	$93.17	$93.69	$45.45	2,086,964
2018-09-20	$94.53	$95.47	$94.37	$94.90	$46.04	1,972,322
2018-09-19	$93.18	$94.10	$92.57	$93.87	$45.54	3,236,248
2018-09-18	$94.46	$94.46	$93.13	$93.28	$45.26	1,531,368
2018-09-17	$94.99	$95.23	$94.41	$94.49	$45.84	953,242
2018-09-14	$96.70	$97.13	$96.45	$97.01	$47.07	906,134
2018-09-13	$96.04	$96.66	$95.75	$96.44	$46.79	697,928
2018-09-12	$96.00	$96.00	$95.05	$95.40	$46.28	1,457,472
2018-09-11	$95.00	$95.42	$93.97	$95.02	$46.10	1,560,756
2018-09-10	$97.65	$98.08	$96.53	$96.82	$46.97	1,560,282
2018-09-07	$98.44	$98.71	$97.99	$98.16	$47.62	1,150,108
2018-09-06	$98.48	$98.68	$98.06	$98.27	$47.68	1,393,656
2018-09-05	$98.90	$99.00	$98.06	$98.39	$47.74	1,165,628
2018-09-04	$99.70	$99.87	$98.70	$99.61	$48.33	1,283,578
2018-08-31	$100.40	$101.45	$100.15	$101.27	$49.13	919,942
2018-08-30	$100.50	$100.87	$100.10	$100.76	$48.89	1,016,498
2018-08-29	$100.57	$101.50	$100.40	$101.42	$49.21	1,101,462
2018-08-28	$101.61	$101.69	$100.53	$101.09	$49.05	461,562
2018-08-27	$100.29	$101.52	$100.21	$101.41	$49.20	860,552
2018-08-24	$99.80	$100.16	$99.28	$100.13	$48.58	726,444
2018-08-23	$100.07	$100.62	$99.10	$99.17	$48.11	1,208,224
2018-08-22	$100.99	$101.23	$100.61	$100.95	$48.98	812,748
2018-08-21	$100.93	$101.87	$100.91	$100.96	$48.98	1,061,398
2018-08-20	$100.78	$101.44	$100.39	$100.70	$48.86	817,554
2018-08-17	$99.44	$100.24	$99.41	$99.99	$48.51	533,170
2018-08-16	$99.79	$99.87	$98.92	$99.51	$48.28	1,446,202
2018-08-15	$99.70	$99.90	$98.68	$99.15	$48.10	1,850,316
2018-08-14	$101.07	$101.10	$99.81	$99.99	$48.51	1,584,734
2018-08-13	$101.09	$101.61	$100.19	$100.28	$48.65	1,922,434
2018-08-10	$101.85	$102.65	$100.41	$101.94	$49.46	3,424,814
2018-08-09	$104.23	$104.48	$103.69	$104.22	$50.56	485,256
2018-08-08	$104.06	$104.81	$103.89	$104.64	$50.77	1,212,204
2018-08-07	$103.68	$104.35	$102.72	$103.82	$50.37	1,580,736
2018-08-06	$103.68	$104.07	$102.77	$103.15	$50.04	1,311,928
2018-08-03	$104.01	$104.45	$103.78	$103.99	$50.45	1,296,772
2018-08-02	$103.23	$104.21	$102.64	$104.20	$50.55	2,025,204
2018-08-01	$104.01	$104.39	$103.61	$103.67	$50.30	3,502,774
2018-07-31	$104.00	$105.00	$103.13	$103.34	$50.14	6,096,160
2018-07-30	$108.75	$109.50	$105.32	$106.17	$51.51	2,347,720
2018-07-27	$109.84	$110.07	$109.27	$109.65	$53.20	870,004
2018-07-26	$109.40	$110.24	$109.10	$109.24	$53.00	949,904
2018-07-25	$108.97	$109.47	$107.82	$109.46	$53.11	1,242,960
2018-07-24	$109.57	$109.89	$108.10	$108.73	$52.75	923,594
2018-07-23	$111.00	$111.00	$108.61	$109.06	$52.91	1,254,624
2018-07-20	$110.25	$111.97	$110.00	$111.45	$54.07	1,304,968
2018-07-19	$110.54	$110.92	$110.15	$110.17	$53.45	806,856
2018-07-18	$110.89	$111.21	$110.29	$110.98	$53.84	555,236
2018-07-17	$110.70	$111.40	$109.61	$110.89	$53.80	756,176
2018-07-16	$110.11	$111.30	$109.38	$110.67	$53.69	803,202
2018-07-13	$111.01	$111.19	$110.27	$110.54	$53.63	588,338
2018-07-12	$110.00	$112.10	$109.73	$111.28	$53.99	1,404,716
2018-07-11	$108.32	$109.67	$108.18	$109.57	$53.16	1,716,328
2018-07-10	$107.61	$108.87	$107.14	$108.75	$52.76	1,402,712
2018-07-09	$106.65	$107.44	$106.25	$107.37	$52.09	566,264
2018-07-06	$106.18	$106.55	$105.58	$106.22	$51.53	966,772
2018-07-05	$105.60	$106.22	$104.84	$106.07	$51.46	700,844
2018-07-03	$103.90	$105.31	$103.87	$104.53	$50.71	784,716
2018-07-02	$104.02	$104.65	$103.31	$103.87	$50.39	851,868
2018-06-29	$105.77	$106.57	$104.55	$105.02	$50.95	1,207,234
2018-06-28	$105.11	$105.87	$103.92	$105.64	$51.25	1,052,090
2018-06-27	$106.02	$106.89	$105.11	$105.17	$51.02	1,080,976
2018-06-26	$105.63	$106.07	$104.90	$105.61	$51.24	795,282
2018-06-25	$106.00	$106.42	$104.57	$105.66	$51.26	988,068
2018-06-22	$105.90	$107.09	$105.80	$106.78	$51.81	803,552
2018-06-21	$105.10	$105.54	$104.51	$105.19	$51.03	1,046,598
2018-06-20	$104.29	$105.34	$103.23	$105.18	$51.03	1,170,618
2018-06-19	$103.02	$103.77	$101.89	$103.44	$50.19	740,976
2018-06-18	$101.40	$105.00	$101.19	$104.00	$50.46	1,632,614
2018-06-15	$101.52	$102.12	$101.00	$101.96	$49.47	1,086,168
2018-06-14	$102.55	$102.89	$101.35	$101.57	$49.28	1,028,852
2018-06-13	$103.30	$103.69	$101.86	$102.30	$49.63	1,628,664
2018-06-12	$103.65	$105.00	$103.49	$104.65	$50.77	1,254,918
2018-06-11	$103.10	$103.82	$102.75	$103.65	$50.29	596,252
2018-06-08	$103.67	$103.83	$101.77	$102.77	$49.86	1,112,300
2018-06-07	$104.79	$105.00	$103.73	$104.56	$50.73	731,874
2018-06-06	$103.45	$105.07	$103.05	$104.95	$50.92	696,510
2018-06-05	$103.18	$103.63	$102.36	$103.18	$50.06	1,051,010
2018-06-04	$102.99	$103.59	$102.13	$102.73	$49.84	2,051,762
2018-06-01	$105.38	$106.18	$104.67	$105.74	$51.30	2,015,486
2018-05-31	$105.00	$106.64	$102.65	$106.42	$51.35	3,893,418
2018-05-30	$97.97	$105.44	$97.85	$105.17	$50.75	5,050,420
2018-05-29	$97.12	$97.73	$96.23	$96.82	$46.72	2,298,878
2018-05-25	$96.82	$97.03	$95.72	$96.94	$46.78	1,131,524
2018-05-24	$95.45	$96.52	$95.45	$95.98	$46.32	958,822
2018-05-23	$95.26	$95.60	$94.11	$95.59	$46.13	1,276,414
2018-05-22	$97.20	$97.20	$95.79	$96.06	$46.35	1,856,918
2018-05-21	$97.81	$98.00	$97.00	$97.11	$46.86	1,652,608
2018-05-18	$97.68	$98.43	$97.41	$98.33	$47.45	1,326,088
2018-05-17	$98.50	$99.35	$97.82	$97.92	$47.25	1,095,746
2018-05-16	$99.20	$99.20	$98.42	$98.58	$47.57	1,112,202
2018-05-15	$99.29	$99.69	$98.32	$99.49	$48.01	2,017,968
2018-05-14	$99.52	$100.72	$99.33	$99.95	$48.23	2,969,756
2018-05-11	$97.51	$99.86	$97.51	$99.53	$48.03	2,280,420
2018-05-10	$95.84	$97.04	$95.68	$96.51	$46.57	3,654,674
2018-05-09	$95.43	$95.70	$94.77	$95.24	$45.96	1,869,576
2018-05-08	$96.47	$96.51	$94.56	$94.69	$45.69	3,088,844
2018-05-07	$96.40	$96.84	$96.40	$96.65	$46.64	1,632,098
2018-05-04	$96.96	$97.20	$96.43	$96.54	$46.59	1,466,176
2018-05-03	$97.45	$98.04	$96.87	$97.20	$46.90	1,006,272
2018-05-02	$96.75	$97.64	$96.41	$96.96	$46.79	1,095,188
2018-05-01	$95.48	$96.15	$95.13	$95.97	$46.31	849,672
2018-04-30	$96.00	$96.74	$95.20	$95.81	$46.23	943,998
2018-04-27	$95.13	$95.73	$94.90	$95.11	$45.90	1,457,724
2018-04-26	$94.79	$95.31	$94.26	$94.89	$45.79	900,474
2018-04-25	$95.36	$95.36	$93.47	$94.03	$45.37	1,354,220
2018-04-24	$97.55	$97.55	$94.86	$95.80	$46.23	1,772,520
2018-04-23	$98.14	$98.66	$96.55	$96.94	$46.78	1,027,374
2018-04-20	$98.97	$99.14	$96.88	$98.51	$47.54	1,547,604
2018-04-19	$98.39	$98.51	$97.91	$98.30	$47.43	1,916,058
2018-04-18	$98.80	$98.98	$97.82	$98.28	$47.42	1,220,404
2018-04-17	$98.12	$98.96	$97.40	$98.82	$47.69	1,629,574
2018-04-16	$97.70	$97.93	$97.33	$97.53	$47.06	1,950,048
2018-04-13	$98.70	$98.85	$97.06	$97.23	$46.92	1,785,550
2018-04-12	$98.60	$99.29	$97.97	$98.04	$47.31	1,355,070
2018-04-11	$97.76	$98.53	$97.32	$98.20	$47.39	1,240,108
2018-04-10	$99.17	$99.41	$97.59	$97.96	$47.27	2,132,206
2018-04-09	$99.64	$100.28	$98.55	$98.72	$47.64	2,626,084
2018-04-06	$100.56	$101.13	$98.65	$98.71	$47.63	1,356,532
2018-04-05	$100.00	$101.05	$99.80	$100.62	$48.55	2,612,980
2018-04-04	$97.25	$99.47	$96.85	$99.08	$47.81	3,186,586
2018-04-03	$99.16	$99.47	$98.22	$98.59	$47.57	1,786,650
2018-04-02	$100.14	$100.83	$98.66	$98.74	$47.65	1,842,556
2018-03-29	$97.37	$99.43	$97.31	$98.77	$47.66	1,266,496
2018-03-28	$97.00	$97.98	$96.59	$96.84	$46.73	1,782,704
2018-03-27	$97.95	$98.48	$96.81	$97.00	$46.81	2,094,838
2018-03-26	$98.36	$99.00	$97.51	$97.78	$47.18	1,832,526
2018-03-23	$97.35	$97.98	$96.00	$96.01	$46.33	1,156,106
2018-03-22	$97.53	$99.26	$96.83	$96.88	$46.75	1,842,008
2018-03-21	$97.43	$98.36	$97.43	$97.59	$47.09	906,786
2018-03-20	$97.55	$97.55	$96.56	$97.02	$46.82	972,064
2018-03-19	$97.50	$97.84	$96.84	$97.65	$47.12	1,145,384
2018-03-16	$99.39	$99.39	$97.61	$97.96	$47.27	1,669,006
2018-03-15	$98.98	$100.11	$98.74	$99.85	$48.18	1,185,246
2018-03-14	$98.13	$98.88	$97.34	$98.51	$47.54	1,275,906
2018-03-13	$97.59	$98.87	$97.59	$97.77	$47.18	1,444,642
2018-03-12	$96.79	$97.98	$96.46	$97.45	$47.02	789,208
2018-03-09	$96.31	$96.56	$95.69	$96.39	$46.51	1,617,946
2018-03-08	$95.79	$96.14	$95.05	$95.57	$46.12	1,917,252
2018-03-07	$96.90	$96.90	$95.34	$95.50	$46.08	1,957,056
2018-03-06	$97.11	$97.65	$96.55	$97.35	$46.98	1,063,850
2018-03-05	$97.93	$97.93	$96.44	$97.18	$46.89	1,443,522
2018-03-02	$96.71	$98.63	$96.66	$98.42	$47.49	930,216
2018-03-01	$97.23	$98.09	$96.44	$97.68	$47.14	1,208,024
2018-02-28	$98.63	$98.93	$97.17	$97.18	$46.89	852,066
2018-02-27	$99.77	$99.80	$98.55	$98.56	$47.56	803,090
2018-02-26	$100.26	$101.15	$99.91	$100.08	$48.29	1,302,806
2018-02-23	$98.74	$99.49	$97.93	$99.34	$47.94	1,202,912
2018-02-22	$97.84	$98.13	$96.83	$97.70	$47.15	1,214,256
2018-02-21	$99.32	$99.35	$97.50	$97.57	$47.08	1,306,272
2018-02-20	$99.92	$100.12	$98.74	$99.51	$48.02	978,028
2018-02-16	$100.63	$101.23	$100.00	$100.76	$48.62	873,274
2018-02-15	$102.44	$102.44	$100.64	$101.26	$48.86	1,135,854
2018-02-14	$101.20	$102.56	$100.25	$102.22	$49.33	1,086,904
2018-02-13	$101.17	$101.81	$100.45	$101.36	$48.91	739,550
2018-02-12	$100.00	$102.24	$99.52	$101.44	$48.95	1,098,450
2018-02-09	$98.44	$99.66	$96.27	$99.26	$47.90	1,381,530
2018-02-08	$101.21	$101.70	$97.50	$97.53	$47.06	1,573,922
2018-02-07	$100.35	$101.71	$99.05	$101.00	$48.74	1,566,492
2018-02-06	$100.00	$101.23	$99.10	$100.75	$48.62	3,226,036
2018-02-05	$103.00	$103.00	$100.13	$100.29	$48.39	2,253,888
2018-02-02	$106.40	$106.40	$103.06	$103.20	$49.80	2,174,836
2018-02-01	$108.11	$110.16	$107.87	$110.16	$53.16	1,386,056
2018-01-31	$108.19	$110.77	$108.19	$108.59	$52.40	1,969,264
2018-01-30	$108.11	$108.85	$107.07	$107.11	$51.69	844,906
2018-01-29	$109.20	$109.68	$107.77	$108.47	$52.34	1,410,676
2018-01-26	$106.70	$109.24	$106.40	$109.00	$52.60	1,111,734
2018-01-25	$106.82	$107.24	$106.03	$106.31	$51.30	1,653,914
2018-01-24	$108.27	$108.47	$106.15	$106.38	$51.33	1,105,262
2018-01-23	$105.87	$107.46	$105.16	$107.45	$51.85	1,233,070
2018-01-22	$107.69	$108.41	$105.80	$106.04	$51.17	2,591,744
2018-01-19	$105.20	$107.48	$105.00	$107.32	$51.79	1,183,252
2018-01-18	$105.38	$106.58	$104.80	$104.91	$50.62	1,359,424
2018-01-17	$103.98	$105.14	$103.42	$105.01	$50.67	1,911,592
2018-01-16	$103.50	$104.59	$103.01	$103.73	$50.05	1,749,234
2018-01-12	$101.24	$102.59	$100.95	$102.43	$49.43	868,778
2018-01-11	$101.34	$101.53	$100.84	$101.35	$48.91	860,054
2018-01-10	$101.60	$102.39	$100.80	$101.02	$48.75	832,948
2018-01-09	$100.80	$102.11	$100.73	$101.97	$49.21	1,639,208
2018-01-08	$100.97	$101.28	$100.28	$100.47	$48.48	871,478
2018-01-05	$101.50	$101.82	$100.31	$100.62	$48.55	1,897,836
2018-01-04	$101.80	$102.30	$101.05	$101.12	$48.80	822,194
2018-01-03	$101.99	$101.99	$100.72	$101.34	$48.90	1,026,324
2018-01-02	$102.68	$102.77	$101.52	$102.33	$49.38	813,430
2017-12-29	$101.26	$101.98	$101.11	$101.67	$49.06	793,882
2017-12-28	$100.98	$101.08	$100.17	$101.03	$48.75	569,716
2017-12-27	$99.73	$100.29	$99.36	$100.28	$48.39	1,203,696
2017-12-26	$100.21	$100.75	$99.80	$100.53	$48.51	476,220
2017-12-22	$100.50	$101.26	$100.07	$100.83	$48.66	667,324
2017-12-21	$100.04	$100.34	$99.39	$100.14	$48.32	1,216,878
2017-12-20	$99.92	$100.49	$99.08	$100.11	$48.31	1,049,256
2017-12-19	$98.94	$100.48	$98.68	$99.62	$48.07	1,090,998
2017-12-18	$98.51	$99.46	$98.19	$98.52	$47.54	694,146
2017-12-15	$98.30	$98.70	$97.77	$98.62	$47.59	1,172,608
2017-12-14	$96.66	$98.39	$96.66	$97.51	$47.05	1,227,556
2017-12-13	$97.27	$97.27	$95.33	$96.14	$46.39	1,190,392
2017-12-12	$95.34	$97.44	$94.36	$97.41	$47.01	2,895,630
2017-12-11	$95.30	$97.08	$94.80	$96.98	$46.80	1,417,792
2017-12-08	$96.39	$96.48	$95.14	$95.60	$46.13	531,184
2017-12-07	$94.30	$95.44	$94.23	$95.00	$45.84	792,698
2017-12-06	$94.00	$94.78	$92.69	$94.59	$45.64	991,776
2017-12-05	$94.96	$94.98	$93.81	$94.19	$45.45	694,270
2017-12-04	$96.32	$96.40	$94.07	$94.21	$45.46	1,670,832
2017-12-01	$96.91	$96.91	$95.04	$96.01	$46.33	1,275,738
2017-11-30	$97.73	$98.00	$96.23	$97.10	$46.86	945,076
2017-11-29	$98.23	$98.81	$97.23	$97.85	$47.22	622,806
2017-11-28	$98.00	$98.38	$97.34	$98.05	$47.31	817,450
2017-11-27	$98.16	$98.35	$97.20	$97.78	$47.18	771,030
2017-11-24	$98.29	$98.58	$97.33	$98.43	$47.50	371,570
2017-11-22	$97.10	$98.19	$97.10	$97.92	$47.25	901,780
2017-11-21	$97.15	$97.69	$96.54	$96.68	$46.65	657,960
2017-11-20	$96.56	$96.62	$95.44	$96.52	$46.58	1,105,232
2017-11-17	$95.02	$97.33	$94.97	$97.00	$46.81	888,066
2017-11-16	$94.95	$94.95	$93.40	$94.53	$45.62	765,694
2017-11-15	$92.78	$94.20	$92.53	$93.92	$45.32	978,632
2017-11-14	$93.18	$93.38	$92.41	$92.96	$44.86	844,260
2017-11-13	$93.30	$93.74	$92.42	$93.61	$45.17	692,714
2017-11-10	$94.70	$95.30	$93.82	$94.02	$45.37	786,462
2017-11-09	$94.95	$95.98	$94.28	$94.67	$45.68	738,034
2017-11-08	$95.32	$96.12	$94.78	$95.59	$46.13	1,093,628
2017-11-07	$94.98	$94.98	$93.86	$94.63	$45.66	1,075,184
2017-11-06	$94.16	$95.89	$94.16	$95.47	$46.07	748,310
2017-11-03	$94.98	$95.12	$93.70	$94.21	$45.46	566,308
2017-11-02	$93.24	$95.18	$92.80	$94.96	$45.82	1,240,632
2017-11-01	$93.01	$94.44	$92.65	$93.30	$45.02	1,267,078
2017-10-31	$91.67	$92.99	$91.55	$92.30	$44.54	1,573,888
2017-10-30	$92.27	$92.83	$90.66	$90.68	$43.76	1,846,276
2017-10-27	$90.37	$92.00	$90.37	$91.93	$44.36	2,867,180
2017-10-26	$92.52	$92.86	$89.20	$90.19	$43.52	2,204,594
2017-10-25	$92.48	$93.48	$89.07	$89.41	$43.14	3,650,824
2017-10-24	$95.45	$95.45	$94.50	$94.72	$45.71	1,961,302
2017-10-23	$96.30	$96.50	$94.66	$94.66	$45.68	1,252,096
2017-10-20	$95.82	$96.34	$95.23	$96.00	$46.32	1,119,762
2017-10-19	$94.68	$95.66	$93.77	$95.56	$46.11	1,066,860
2017-10-18	$96.12	$96.39	$94.87	$95.27	$45.97	1,939,986
2017-10-17	$96.26	$96.67	$94.49	$94.60	$45.65	1,793,214
2017-10-16	$98.66	$99.29	$96.02	$96.53	$46.58	1,696,852
2017-10-13	$95.76	$98.85	$95.76	$98.66	$47.61	2,076,904
2017-10-12	$94.58	$95.23	$94.38	$94.72	$45.71	815,656
2017-10-11	$93.49	$94.18	$93.30	$93.40	$45.07	804,898
2017-10-10	$93.40	$94.00	$93.14	$93.60	$45.17	1,705,050
2017-10-09	$93.56	$93.56	$92.46	$93.00	$44.88	1,119,462
2017-10-06	$93.52	$93.78	$92.88	$93.40	$45.07	1,016,408
2017-10-05	$94.06	$94.21	$93.40	$93.44	$45.09	1,377,914
2017-10-04	$94.67	$94.79	$93.60	$93.82	$45.27	594,052
2017-10-03	$94.70	$95.01	$94.03	$94.43	$45.57	1,121,278
2017-10-02	$96.14	$96.15	$94.38	$94.61	$45.65	1,328,498
2017-09-29	$95.72	$96.40	$95.22	$96.37	$46.50	1,163,282
2017-09-28	$93.60	$95.41	$93.51	$95.33	$46.00	1,432,582
2017-09-27	$93.85	$93.88	$92.08	$93.50	$45.12	1,496,212
2017-09-26	$94.08	$94.88	$93.65	$94.57	$45.63	941,272
2017-09-25	$96.13	$96.13	$93.44	$94.09	$45.40	2,076,380
2017-09-22	$97.32	$97.77	$97.00	$97.23	$46.92	735,790
2017-09-21	$98.14	$98.43	$97.65	$97.84	$47.21	920,148
2017-09-20	$99.94	$100.01	$97.72	$98.21	$47.39	1,171,046
2017-09-19	$99.88	$100.20	$99.18	$99.96	$48.24	1,690,410
2017-09-18	$99.70	$100.00	$99.15	$99.90	$48.21	939,288
2017-09-15	$98.94	$99.32	$98.78	$99.31	$47.92	754,270
2017-09-14	$99.01	$99.28	$98.19	$98.66	$47.61	659,210
2017-09-13	$99.38	$100.26	$99.28	$99.41	$47.97	857,712
2017-09-12	$99.27	$100.04	$98.72	$99.29	$47.91	1,212,172
2017-09-11	$98.37	$99.01	$97.85	$98.95	$47.75	625,250
2017-09-08	$96.69	$97.96	$96.68	$97.43	$47.01	672,612
2017-09-07	$96.21	$97.16	$96.11	$96.79	$46.71	846,656
2017-09-06	$95.15	$96.28	$94.69	$95.72	$46.19	763,746
2017-09-05	$96.56	$96.84	$93.51	$94.10	$45.41	1,547,844
2017-09-01	$97.51	$97.98	$96.94	$97.42	$47.01	737,454
2017-08-31	$95.50	$97.77	$95.50	$97.43	$47.01	1,672,136
2017-08-30	$95.93	$96.40	$95.57	$96.16	$46.40	1,144,418
2017-08-29	$94.79	$95.82	$94.79	$95.57	$46.12	1,016,764
2017-08-28	$96.25	$96.45	$95.74	$95.91	$46.28	634,944
2017-08-25	$96.42	$96.42	$95.86	$95.90	$46.28	778,400
2017-08-24	$96.05	$96.50	$95.87	$96.07	$46.36	587,928
2017-08-23	$96.00	$96.41	$95.57	$95.71	$46.18	606,978
2017-08-22	$95.57	$96.28	$95.21	$95.92	$46.29	962,580
2017-08-21	$94.40	$95.73	$94.09	$95.40	$46.04	1,612,454
2017-08-18	$94.38	$94.73	$94.23	$94.33	$45.52	846,230
2017-08-17	$95.92	$95.92	$94.12	$94.24	$45.48	862,198
2017-08-16	$96.00	$96.51	$95.86	$96.17	$46.41	1,220,652
2017-08-15	$95.49	$95.77	$95.34	$95.64	$46.15	1,130,148
2017-08-14	$94.61	$95.83	$94.36	$95.23	$45.95	1,042,154
2017-08-11	$94.45	$94.62	$92.84	$93.60	$45.17	2,599,598
2017-08-10	$96.38	$96.64	$94.42	$94.48	$45.59	1,396,716
2017-08-09	$96.00	$97.25	$95.28	$97.10	$46.86	1,235,166
2017-08-08	$97.37	$97.43	$96.07	$96.28	$46.46	1,440,824
2017-08-07	$97.57	$97.58	$97.08	$97.37	$46.99	1,188,314
2017-08-04	$98.37	$98.75	$97.17	$97.41	$47.01	2,013,360
2017-08-03	$98.82	$99.03	$98.23	$98.30	$47.43	955,970
2017-08-02	$98.58	$99.34	$98.11	$99.19	$47.86	1,217,278
2017-08-01	$97.34	$99.77	$97.18	$99.00	$47.77	2,124,016
2017-07-31	$96.78	$96.91	$96.46	$96.78	$46.70	808,468
2017-07-28	$96.49	$96.98	$96.00	$96.84	$46.73	670,364
2017-07-27	$96.70	$97.20	$95.75	$96.29	$46.46	1,123,122
2017-07-26	$94.90	$96.32	$94.88	$96.32	$46.48	1,375,100
2017-07-25	$93.95	$94.86	$93.27	$94.86	$45.77	1,349,904
2017-07-24	$92.46	$94.16	$92.02	$94.06	$45.39	1,433,724
2017-07-21	$91.72	$91.94	$91.06	$91.60	$44.20	580,042
2017-07-20	$91.77	$92.16	$91.36	$92.01	$44.40	1,184,718
2017-07-19	$91.23	$91.57	$90.66	$91.54	$44.17	1,061,512
2017-07-18	$90.29	$91.07	$90.21	$90.78	$43.81	672,130
2017-07-17	$90.85	$91.00	$90.42	$90.60	$43.72	687,356
2017-07-14	$90.04	$91.12	$89.87	$90.84	$43.83	1,227,418
2017-07-13	$89.80	$90.30	$89.57	$90.17	$43.51	671,140
2017-07-12	$88.87	$90.13	$88.71	$89.85	$43.36	910,968
2017-07-11	$88.50	$88.76	$87.62	$88.41	$42.66	1,315,982
2017-07-10	$88.23	$88.77	$88.14	$88.35	$42.63	849,666
2017-07-07	$87.87	$88.24	$87.35	$87.99	$42.46	875,772
2017-07-06	$87.86	$88.25	$87.16	$87.25	$42.10	1,210,222
2017-07-05	$87.53	$88.31	$87.10	$88.04	$42.48	1,236,386
2017-07-03	$87.55	$88.18	$87.11	$87.92	$42.43	1,126,098
2017-06-30	$86.70	$87.23	$85.56	$86.97	$41.97	1,999,322
2017-06-29	$88.36	$88.37	$85.90	$86.08	$41.54	1,358,804
2017-06-28	$87.05	$88.26	$86.93	$88.15	$42.54	1,531,692
2017-06-27	$87.49	$87.74	$86.59	$86.90	$41.93	1,744,576
2017-06-26	$87.94	$88.08	$87.15	$88.01	$42.23	1,347,924
2017-06-23	$87.65	$87.94	$87.02	$87.36	$41.92	2,345,476
2017-06-22	$88.88	$88.88	$87.65	$87.70	$42.08	2,281,040
2017-06-21	$89.56	$89.56	$87.65	$88.15	$42.30	3,118,896
2017-06-20	$89.00	$89.28	$88.65	$89.03	$42.72	847,406
2017-06-19	$89.40	$89.48	$88.73	$89.08	$42.74	1,385,968
2017-06-16	$88.70	$89.26	$88.33	$88.61	$42.52	3,398,734
2017-06-15	$88.90	$89.14	$88.20	$88.71	$42.56	913,470
2017-06-14	$88.92	$89.84	$88.66	$89.31	$42.85	2,749,368
2017-06-13	$88.07	$89.42	$88.07	$89.09	$42.75	2,353,426
2017-06-12	$88.63	$88.78	$86.64	$87.62	$42.04	1,214,602
2017-06-09	$88.49	$89.23	$88.29	$88.77	$42.59	1,468,604
2017-06-08	$88.48	$89.15	$87.91	$88.19	$42.32	953,124
2017-06-07	$88.32	$88.96	$88.01	$88.57	$42.50	1,437,294
2017-06-06	$87.40	$88.32	$87.02	$88.25	$42.34	771,026
2017-06-05	$87.86	$87.86	$87.06	$87.26	$41.87	1,246,806
2017-06-02	$87.80	$88.34	$87.38	$87.61	$42.04	833,944
2017-06-01	$87.80	$88.13	$87.28	$87.79	$42.12	1,130,770
2017-05-31	$87.38	$87.85	$87.22	$87.80	$42.13	1,380,584
2017-05-30	$86.54	$86.97	$86.39	$86.85	$41.67	658,264
2017-05-26	$87.00	$87.00	$86.29	$86.54	$41.52	1,166,640
2017-05-25	$85.52	$87.19	$85.09	$86.69	$41.60	2,005,820
2017-05-24	$83.99	$84.55	$83.86	$84.52	$40.55	958,322
2017-05-23	$84.84	$84.84	$83.50	$83.88	$40.25	1,414,682
2017-05-22	$84.50	$84.95	$84.17	$84.86	$40.72	1,366,654
2017-05-19	$84.79	$84.89	$83.91	$84.71	$40.65	1,462,270
2017-05-18	$84.18	$84.96	$82.64	$84.80	$40.69	1,432,886
2017-05-17	$85.35	$85.92	$84.29	$84.43	$40.51	1,247,744
2017-05-16	$85.66	$86.10	$85.26	$85.66	$41.10	1,455,456
2017-05-15	$84.44	$85.34	$84.40	$85.31	$40.93	777,738
2017-05-12	$83.77	$84.52	$83.52	$84.40	$40.50	887,286
2017-05-11	$83.50	$83.81	$83.30	$83.77	$40.19	1,605,158
2017-05-10	$82.81	$83.89	$82.81	$83.63	$40.13	1,034,466
2017-05-09	$82.30	$83.06	$81.83	$83.02	$39.83	1,905,082
2017-05-08	$82.29	$82.56	$81.77	$82.52	$39.59	1,686,458
2017-05-05	$81.53	$82.55	$81.10	$82.49	$39.58	1,409,016
2017-05-04	$81.19	$81.80	$80.82	$81.60	$39.15	1,731,388
2017-05-03	$81.04	$81.52	$80.75	$81.40	$39.06	1,229,402
2017-05-02	$80.29	$81.57	$80.25	$81.39	$39.05	2,155,132
2017-05-01	$80.22	$80.35	$79.30	$80.25	$38.51	1,570,158
2017-04-28	$79.93	$80.33	$79.57	$79.61	$38.20	1,860,642
2017-04-27	$81.01	$81.25	$80.00	$80.05	$38.41	1,932,362
2017-04-26	$81.22	$81.69	$80.70	$80.95	$38.84	3,256,386
2017-04-25	$80.12	$80.67	$79.96	$80.46	$38.61	2,103,368
2017-04-24	$79.89	$80.18	$79.50	$79.95	$38.36	2,317,598
2017-04-21	$78.75	$79.09	$77.26	$77.30	$37.09	1,640,776
2017-04-20	$78.69	$78.69	$77.42	$77.46	$37.17	1,818,006
2017-04-19	$78.40	$78.40	$77.71	$78.06	$37.45	1,488,246
2017-04-18	$77.66	$78.15	$77.36	$78.06	$37.45	1,423,042
2017-04-17	$77.97	$77.99	$77.32	$77.90	$37.38	829,632
2017-04-13	$77.15	$77.43	$77.00	$77.21	$37.05	1,200,498
2017-04-12	$76.91	$77.34	$76.57	$77.15	$37.02	1,145,268
2017-04-11	$76.58	$76.92	$76.42	$76.86	$36.88	1,170,896
2017-04-10	$76.49	$76.67	$75.93	$76.55	$36.73	1,518,600
2017-04-07	$75.90	$76.67	$75.77	$76.52	$36.72	980,494
2017-04-06	$75.50	$76.11	$75.50	$76.01	$36.47	1,089,684
2017-04-05	$75.85	$75.95	$75.61	$75.71	$36.33	1,314,284
2017-04-04	$75.82	$76.22	$75.64	$76.01	$36.47	1,403,768
2017-04-03	$75.19	$76.18	$75.03	$75.82	$36.38	2,715,698
2017-03-31	$74.03	$75.35	$73.73	$75.22	$36.09	2,126,898
2017-03-30	$74.36	$74.89	$74.04	$74.36	$35.68	2,057,912
2017-03-29	$74.04	$74.34	$73.31	$73.81	$35.42	895,266
2017-03-28	$74.01	$74.23	$73.49	$74.03	$35.52	778,484
2017-03-27	$72.16	$74.94	$72.03	$74.52	$35.76	2,706,874
2017-03-24	$72.97	$72.99	$72.05	$72.85	$34.95	1,400,670
2017-03-23	$72.56	$73.59	$72.56	$73.00	$35.03	2,274,656
2017-03-22	$72.53	$73.11	$72.43	$72.68	$34.87	2,035,030
2017-03-21	$74.72	$74.99	$72.02	$72.27	$34.68	2,213,534
2017-03-20	$73.14	$74.40	$73.01	$74.21	$35.61	1,646,714
2017-03-17	$73.49	$73.61	$72.88	$72.95	$35.00	952,332
2017-03-16	$73.10	$74.00	$72.74	$73.62	$35.32	1,849,852
2017-03-15	$72.70	$72.96	$72.35	$72.66	$34.86	2,167,714
2017-03-14	$72.22	$72.74	$72.14	$72.28	$34.68	1,202,300
2017-03-13	$72.94	$73.02	$72.14	$72.75	$34.91	1,693,692
2017-03-10	$71.30	$71.62	$71.02	$71.35	$34.24	760,360
2017-03-09	$71.24	$71.50	$70.85	$71.43	$34.27	1,097,462
2017-03-08	$71.54	$71.54	$70.88	$70.93	$34.03	1,006,380
2017-03-07	$71.14	$71.39	$70.74	$71.05	$34.09	1,161,718
2017-03-06	$71.66	$71.66	$70.95	$71.25	$34.19	524,086
2017-03-03	$72.04	$72.04	$71.18	$71.61	$34.36	629,998
2017-03-02	$72.68	$72.68	$71.51	$71.72	$34.41	1,434,222
2017-03-01	$72.03	$73.13	$71.61	$72.93	$34.99	1,990,004
2017-02-28	$71.13	$71.72	$71.04	$71.69	$34.40	1,082,118
2017-02-27	$71.53	$71.81	$71.16	$71.49	$34.30	734,278
2017-02-24	$71.32	$71.67	$71.07	$71.52	$34.32	762,058
2017-02-23	$71.90	$72.12	$71.34	$72.12	$34.60	661,898
2017-02-22	$72.05	$72.51	$71.85	$72.22	$34.65	925,766
2017-02-21	$71.14	$73.32	$71.14	$72.62	$34.84	2,502,096
2017-02-17	$72.00	$72.20	$70.23	$70.40	$33.78	2,977,934
2017-02-16	$69.69	$70.92	$68.89	$70.60	$33.88	4,484,440
2017-02-15	$71.45	$71.94	$71.32	$71.58	$34.35	2,696,850
2017-02-14	$71.37	$71.50	$71.08	$71.40	$34.26	2,622,326
2017-02-13	$71.45	$71.88	$71.04	$71.29	$34.21	1,571,798
2017-02-10	$71.00	$71.31	$70.67	$71.29	$34.21	576,176
2017-02-09	$71.41	$71.47	$70.73	$71.08	$34.11	1,090,542
2017-02-08	$70.94	$71.70	$70.61	$71.54	$34.33	992,686
2017-02-07	$70.94	$71.65	$70.90	$71.44	$34.28	987,802
2017-02-06	$70.97	$71.60	$70.55	$71.48	$34.30	1,287,654
2017-02-03	$70.86	$71.37	$70.47	$71.32	$34.22	1,240,124
2017-02-02	$70.21	$70.30	$69.76	$70.15	$33.66	1,616,862
2017-02-01	$69.87	$70.53	$69.07	$70.18	$33.67	2,424,338
2017-01-31	$68.31	$69.34	$68.16	$68.93	$33.07	1,274,886
2017-01-30	$68.56	$68.98	$68.08	$68.35	$32.80	915,578
2017-01-27	$69.32	$69.64	$68.97	$69.59	$33.39	1,238,232
2017-01-26	$69.11	$69.79	$69.03	$69.74	$33.46	2,223,484
2017-01-25	$67.17	$69.48	$67.17	$69.40	$33.30	2,964,122
2017-01-24	$65.82	$66.87	$65.21	$66.64	$31.98	3,475,914
2017-01-23	$64.26	$64.70	$64.19	$64.34	$30.87	1,458,860
2017-01-20	$64.15	$64.62	$63.71	$64.21	$30.81	1,136,076
2017-01-19	$64.48	$64.48	$63.42	$64.05	$30.73	1,894,182
2017-01-18	$65.00	$65.24	$64.10	$64.31	$30.86	1,143,992
2017-01-17	$64.26	$65.22	$64.24	$64.89	$31.14	2,360,224
2017-01-13	$64.10	$64.39	$63.37	$64.12	$30.77	2,249,134
2017-01-12	$64.05	$64.58	$63.67	$64.12	$30.77	2,530,770
2017-01-11	$62.69	$64.20	$62.49	$63.98	$30.70	3,323,688
2017-01-10	$61.80	$62.27	$61.55	$61.89	$29.70	1,578,048
2017-01-09	$60.40	$61.09	$60.36	$60.73	$29.14	1,927,362
2017-01-06	$60.82	$61.09	$60.54	$60.68	$29.12	1,792,196
2017-01-05	$59.40	$60.99	$59.22	$60.90	$29.22	3,102,432
2017-01-04	$59.45	$59.88	$59.11	$59.19	$28.40	2,271,642
2017-01-03	$60.66	$60.87	$59.00	$59.18	$28.40	3,046,580
2016-12-30	$61.03	$61.40	$60.68	$60.68	$29.12	1,607,268
2016-12-29	$61.15	$61.29	$60.74	$60.83	$29.19	1,330,706
2016-12-28	$60.98	$61.00	$60.56	$60.62	$29.09	1,187,840
2016-12-27	$60.94	$61.06	$60.64	$61.03	$29.28	1,459,780
2016-12-23	$61.05	$61.30	$60.64	$60.97	$29.25	1,071,628
2016-12-22	$60.30	$60.86	$60.30	$60.86	$29.20	1,139,430
2016-12-21	$60.43	$60.72	$60.33	$60.59	$29.07	1,263,848
2016-12-20	$60.25	$60.68	$59.10	$60.42	$28.99	2,761,476
2016-12-19	$60.73	$60.87	$59.78	$60.01	$28.79	2,317,520
2016-12-16	$62.22	$62.22	$60.64	$60.81	$29.18	4,409,036
2016-12-15	$63.00	$63.17	$62.12	$62.16	$29.83	1,512,762
2016-12-14	$63.00	$63.27	$62.26	$62.33	$29.91	2,047,068
2016-12-13	$63.56	$64.09	$63.22	$63.64	$30.54	1,237,628
2016-12-12	$63.24	$63.58	$62.65	$63.30	$30.37	957,094
2016-12-09	$64.64	$64.69	$63.35	$63.50	$30.47	2,584,014
2016-12-08	$65.13	$65.63	$64.51	$64.54	$30.97	2,559,094
2016-12-07	$63.94	$64.96	$63.73	$64.85	$31.12	2,404,128
2016-12-06	$63.90	$65.03	$63.46	$65.01	$31.19	1,904,650
2016-12-05	$63.63	$63.73	$63.08	$63.46	$30.45	1,728,044
2016-12-02	$63.84	$63.90	$62.87	$63.06	$30.26	1,170,212
2016-12-01	$64.53	$64.65	$63.70	$63.93	$30.67	1,755,536
2016-11-30	$65.29	$65.93	$64.48	$64.52	$30.96	3,754,434
2016-11-29	$63.10	$64.58	$63.10	$64.38	$30.89	2,512,440
2016-11-28	$63.39	$63.46	$62.80	$62.85	$30.16	3,074,156
2016-11-25	$63.60	$64.22	$63.16	$64.08	$30.75	1,835,500
2016-11-23	$62.36	$63.07	$62.21	$62.86	$30.16	1,878,494
2016-11-22	$63.14	$63.37	$62.31	$62.65	$30.06	1,890,168
2016-11-21	$63.98	$64.24	$62.32	$62.50	$29.99	3,148,312
2016-11-18	$64.90	$65.17	$63.74	$64.57	$30.98	2,107,960
2016-11-17	$66.01	$66.01	$64.67	$64.85	$31.12	2,446,688
2016-11-16	$66.90	$67.10	$65.76	$65.88	$31.61	2,251,058
2016-11-15	$67.88	$68.06	$67.27	$67.49	$32.38	2,416,762
2016-11-14	$69.27	$69.27	$67.89	$67.95	$32.60	2,039,984
2016-11-11	$69.44	$69.44	$68.65	$69.20	$33.20	963,568
2016-11-10	$70.60	$71.30	$69.52	$69.66	$33.42	1,499,172
2016-11-09	$70.08	$70.62	$69.73	$70.16	$33.66	1,622,560
2016-11-08	$69.64	$69.79	$68.74	$68.84	$33.03	1,266,014
2016-11-07	$70.00	$70.39	$69.28	$69.72	$33.45	901,286
2016-11-04	$69.00	$69.81	$69.00	$69.22	$33.21	680,606
2016-11-03	$69.91	$70.20	$68.72	$69.38	$33.29	2,199,370
2016-11-02	$69.98	$70.11	$69.42	$70.01	$33.59	810,146
2016-11-01	$70.82	$71.60	$69.75	$69.93	$33.55	1,351,896
2016-10-31	$70.62	$70.84	$70.31	$70.78	$33.96	606,922
2016-10-28	$71.23	$71.51	$70.20	$70.58	$33.87	600,380
2016-10-27	$70.23	$71.45	$70.08	$70.59	$33.87	1,254,930
2016-10-26	$70.16	$70.16	$69.45	$69.55	$33.37	1,561,832
2016-10-25	$72.38	$72.38	$70.24	$70.34	$33.75	1,241,680
2016-10-24	$72.78	$72.89	$72.30	$72.41	$34.74	2,252,396
2016-10-21	$72.49	$73.39	$72.49	$72.60	$34.84	1,144,096
2016-10-20	$72.11	$72.90	$72.06	$72.73	$34.90	709,234
2016-10-19	$72.54	$72.83	$72.40	$72.71	$34.89	1,202,370
2016-10-18	$72.50	$72.99	$72.11	$72.84	$34.95	1,134,918
2016-10-17	$70.88	$71.49	$70.61	$71.32	$34.22	1,885,004
2016-10-14	$71.59	$72.18	$71.32	$72.11	$34.60	783,252
2016-10-13	$71.14	$71.66	$70.84	$71.52	$34.32	1,300,754
2016-10-12	$71.66	$72.20	$71.49	$72.00	$34.55	532,214
2016-10-11	$71.85	$72.47	$71.69	$71.98	$34.54	474,346
2016-10-10	$72.71	$73.05	$72.33	$72.35	$34.72	550,966
2016-10-07	$72.54	$72.54	$71.88	$72.37	$34.72	394,586
2016-10-06	$72.32	$72.83	$72.09	$72.12	$34.60	954,304
2016-10-05	$73.12	$73.44	$72.51	$72.69	$34.88	462,672
2016-10-04	$72.73	$73.52	$72.63	$73.14	$35.09	1,357,416
2016-10-03	$71.98	$72.48	$71.90	$72.38	$34.73	866,684
2016-09-30	$71.61	$72.18	$71.24	$71.89	$34.49	3,255,720
2016-09-29	$71.85	$72.22	$71.04	$71.23	$34.18	1,020,480
2016-09-28	$73.24	$73.32	$71.70	$72.26	$34.67	1,285,718
2016-09-27	$72.84	$73.13	$72.54	$73.10	$35.07	479,080
2016-09-26	$72.21	$73.21	$72.10	$72.63	$34.85	1,221,348
2016-09-23	$72.84	$73.15	$72.53	$72.54	$34.81	1,168,894
2016-09-22	$73.28	$73.94	$72.83	$72.86	$34.96	860,536
2016-09-21	$72.19	$73.26	$72.07	$73.23	$35.14	1,831,662
2016-09-20	$71.95	$72.01	$71.23	$71.85	$34.48	1,563,290
2016-09-19	$71.38	$71.60	$71.06	$71.58	$34.35	1,050,584
2016-09-16	$72.02	$72.02	$71.01	$71.05	$34.09	1,399,968
2016-09-15	$70.37	$71.38	$70.37	$71.17	$34.15	1,033,308
2016-09-14	$71.01	$71.86	$70.49	$70.65	$33.90	1,494,652
2016-09-13	$71.73	$71.73	$70.53	$70.81	$33.98	1,540,924
2016-09-12	$72.05	$72.68	$71.68	$72.34	$34.71	1,347,670
2016-09-09	$73.11	$73.38	$72.41	$72.41	$34.74	1,167,164
2016-09-08	$73.56	$73.91	$73.47	$73.55	$35.29	1,032,016
2016-09-07	$73.50	$74.02	$73.50	$73.86	$35.44	1,379,844
2016-09-06	$73.48	$74.04	$73.01	$74.04	$35.53	1,891,472
2016-09-02	$73.22	$73.95	$72.61	$72.85	$34.95	1,870,678
2016-09-01	$72.06	$72.75	$71.85	$72.58	$34.83	1,873,578
2016-08-31	$72.16	$72.50	$71.65	$71.65	$34.38	2,348,790
2016-08-30	$71.51	$72.23	$71.51	$71.73	$34.42	2,019,614
2016-08-29	$70.71	$71.20	$70.51	$70.94	$34.04	1,315,060
2016-08-26	$71.38	$71.84	$70.91	$71.05	$34.09	963,596
2016-08-25	$71.45	$71.54	$70.81	$71.54	$34.33	691,392
2016-08-24	$71.35	$71.65	$70.99	$71.58	$34.35	822,150
2016-08-23	$70.70	$71.03	$70.70	$70.90	$34.02	816,678
2016-08-22	$70.40	$70.89	$70.27	$70.59	$33.87	470,776
2016-08-19	$70.84	$70.97	$70.21	$70.82	$33.98	823,032
2016-08-18	$71.03	$71.74	$70.93	$71.20	$34.16	1,120,522
2016-08-17	$70.98	$71.18	$70.55	$70.90	$34.02	750,246
2016-08-16	$70.35	$71.02	$70.30	$70.97	$34.05	1,643,274
2016-08-15	$70.00	$70.74	$69.83	$70.65	$33.90	767,772
2016-08-12	$69.06	$69.92	$68.95	$69.90	$33.54	930,154
2016-08-11	$68.47	$69.59	$68.26	$69.45	$33.32	1,262,156
2016-08-10	$69.00	$69.13	$68.12	$68.57	$32.90	1,644,918
2016-08-09	$69.70	$69.85	$69.63	$69.72	$33.45	1,269,728
2016-08-08	$69.78	$69.81	$69.48	$69.60	$33.40	2,071,836
2016-08-05	$69.71	$69.97	$69.48	$69.65	$33.42	1,952,448
2016-08-04	$69.18	$69.63	$69.02	$69.24	$33.22	787,160
2016-08-03	$69.18	$69.18	$68.61	$69.08	$33.15	944,210
2016-08-02	$69.83	$69.84	$68.67	$69.29	$33.25	1,517,860
2016-08-01	$69.30	$69.89	$69.15	$69.31	$33.26	1,159,450
2016-07-29	$69.33	$69.99	$69.07	$69.27	$33.24	959,518
2016-07-28	$69.28	$69.66	$68.87	$69.04	$33.13	1,041,816
2016-07-27	$68.86	$69.60	$68.72	$69.17	$33.19	1,173,786
2016-07-26	$68.72	$69.04	$68.56	$68.71	$32.97	982,928
2016-07-25	$69.18	$69.69	$68.82	$68.98	$33.10	935,754
2016-07-22	$69.13	$69.46	$69.02	$69.43	$33.31	687,930
2016-07-21	$68.72	$69.25	$68.62	$69.05	$33.13	665,210
2016-07-20	$68.96	$68.98	$68.66	$68.90	$33.06	789,024
2016-07-19	$68.71	$68.76	$68.27	$68.62	$32.93	701,226
2016-07-18	$68.44	$68.91	$68.28	$68.71	$32.97	681,920
2016-07-15	$69.14	$69.26	$68.35	$68.52	$32.88	894,152
2016-07-14	$68.18	$68.44	$68.00	$68.14	$32.70	527,690
2016-07-13	$67.96	$68.04	$67.11	$67.42	$32.35	668,488
2016-07-12	$67.78	$68.35	$67.69	$67.80	$32.53	1,836,590
2016-07-11	$67.71	$68.22	$67.42	$68.03	$32.64	963,154
2016-07-08	$66.80	$67.58	$66.76	$67.34	$32.31	1,144,694
2016-07-07	$65.75	$66.70	$65.75	$66.17	$31.75	1,010,764
2016-07-06	$65.68	$65.68	$65.12	$65.55	$31.45	866,250
2016-07-05	$65.99	$66.41	$65.38	$66.01	$31.67	840,604
2016-07-01	$66.22	$66.78	$65.57	$66.58	$31.95	1,447,998
2016-06-30	$65.58	$66.35	$65.16	$66.35	$31.84	1,471,466
2016-06-29	$65.75	$66.17	$65.25	$65.37	$31.37	1,360,508
2016-06-28	$65.12	$65.12	$64.31	$64.89	$31.14	1,294,436
2016-06-27	$64.24	$64.67	$63.33	$63.68	$30.56	1,778,374
2016-06-24	$64.72	$66.13	$64.11	$65.76	$31.35	1,590,390
2016-06-23	$66.99	$67.14	$66.46	$66.72	$31.81	674,476
2016-06-22	$66.17	$66.56	$65.64	$66.14	$31.54	1,286,108
2016-06-21	$65.55	$66.35	$65.50	$66.13	$31.53	1,452,752
2016-06-20	$65.83	$66.32	$65.11	$65.88	$31.41	2,320,896
2016-06-17	$65.57	$65.57	$64.81	$64.83	$30.91	1,601,966
2016-06-16	$64.48	$65.74	$64.48	$65.50	$31.23	1,415,882
2016-06-15	$64.65	$65.81	$64.40	$65.54	$31.25	1,394,126
2016-06-14	$63.79	$64.46	$63.63	$63.74	$30.39	785,026
2016-06-13	$64.13	$64.32	$63.63	$63.73	$30.39	951,402
2016-06-10	$64.82	$65.20	$64.62	$64.63	$30.82	1,636,340
2016-06-09	$65.33	$65.66	$64.85	$65.48	$31.22	913,486
2016-06-08	$65.82	$66.53	$65.82	$65.97	$31.45	1,221,950
2016-06-07	$65.75	$66.58	$65.50	$66.30	$31.61	1,236,524
2016-06-06	$65.26	$65.94	$65.13	$65.56	$31.26	655,600
2016-06-03	$65.08	$65.46	$64.56	$65.33	$31.15	800,484
2016-06-02	$64.50	$65.58	$64.50	$65.58	$31.27	1,384,302
2016-06-01	$64.01	$64.91	$63.41	$64.81	$30.90	1,208,184
2016-05-31	$65.00	$65.00	$64.05	$64.36	$30.69	995,512
2016-05-27	$64.82	$65.00	$64.41	$64.84	$30.92	2,462,466
2016-05-26	$65.00	$65.00	$64.23	$64.48	$30.74	1,821,884
2016-05-25	$64.39	$64.98	$64.21	$64.53	$30.77	1,089,174
2016-05-24	$63.26	$63.89	$63.21	$63.49	$30.27	895,196
2016-05-23	$62.98	$63.29	$62.20	$63.21	$30.14	988,730
2016-05-20	$62.55	$63.43	$62.38	$63.16	$30.11	779,158
2016-05-19	$63.10	$63.27	$61.67	$62.18	$29.65	2,364,910
2016-05-18	$63.22	$64.48	$63.22	$63.77	$30.41	2,248,120
2016-05-17	$64.15	$64.69	$63.27	$63.39	$30.22	1,401,162
2016-05-16	$64.40	$64.99	$64.36	$64.49	$30.75	878,378
2016-05-13	$64.33	$64.43	$63.10	$63.22	$30.14	705,828
2016-05-12	$64.56	$64.75	$64.09	$64.38	$30.70	917,146
2016-05-11	$64.33	$64.41	$63.66	$64.18	$30.60	1,218,160
2016-05-10	$64.03	$64.98	$63.90	$64.33	$30.67	1,289,892
2016-05-09	$63.81	$64.55	$63.68	$64.08	$30.55	753,598
2016-05-06	$62.50	$63.65	$62.50	$63.50	$30.28	1,010,262
2016-05-05	$62.95	$63.82	$62.71	$63.51	$30.28	1,085,726
2016-05-04	$62.41	$62.89	$62.26	$62.73	$29.91	1,038,746
2016-05-03	$62.74	$63.09	$61.94	$62.67	$29.88	1,261,856
2016-05-02	$62.55	$63.62	$62.55	$63.07	$30.07	1,040,532
2016-04-29	$63.44	$63.58	$62.53	$62.87	$29.98	2,007,204
2016-04-28	$62.66	$63.23	$62.62	$62.83	$29.96	1,343,394
2016-04-27	$63.47	$64.00	$63.42	$63.48	$30.27	1,263,302
2016-04-26	$63.35	$63.76	$62.95	$63.11	$30.09	1,403,542
2016-04-25	$62.75	$62.79	$62.19	$62.67	$29.88	612,198
2016-04-22	$62.43	$63.34	$62.18	$62.94	$30.01	923,154
2016-04-21	$63.48	$63.48	$62.56	$62.63	$29.86	1,254,456
2016-04-20	$63.34	$63.50	$63.09	$63.37	$30.21	667,498
2016-04-19	$63.37	$63.81	$62.97	$63.40	$30.23	949,040
2016-04-18	$62.57	$63.45	$61.84	$63.25	$30.16	1,049,432
2016-04-15	$62.54	$63.15	$62.50	$62.99	$30.03	1,114,890
2016-04-14	$62.26	$62.78	$62.20	$62.71	$29.90	822,202
2016-04-13	$61.80	$62.63	$61.47	$62.25	$29.68	1,246,482
2016-04-12	$60.28	$61.03	$59.80	$61.00	$29.08	1,518,964
2016-04-11	$60.63	$61.11	$60.09	$60.11	$28.66	1,377,342
2016-04-08	$60.79	$60.79	$59.93	$60.14	$28.67	1,183,646
2016-04-07	$60.16	$60.61	$60.01	$60.16	$28.68	1,141,162
2016-04-06	$60.59	$60.80	$60.05	$60.74	$28.96	1,054,658
2016-04-05	$60.39	$61.34	$60.23	$60.70	$28.94	3,056,960
2016-04-04	$61.49	$62.27	$61.28	$61.50	$29.32	995,830
2016-04-01	$60.94	$61.66	$59.99	$61.53	$29.34	1,111,190
2016-03-31	$60.85	$61.95	$60.38	$61.63	$29.39	2,894,134
2016-03-30	$59.50	$61.10	$59.37	$60.86	$29.02	2,385,444
2016-03-29	$58.36	$59.31	$58.31	$59.16	$28.21	1,654,024
2016-03-28	$58.77	$58.83	$58.22	$58.41	$27.85	552,834
2016-03-24	$58.50	$58.74	$58.00	$58.53	$27.91	930,524
2016-03-23	$58.88	$58.91	$58.11	$58.81	$28.04	1,089,644
2016-03-22	$59.22	$59.34	$58.67	$59.06	$28.16	653,740
2016-03-21	$58.72	$59.89	$58.72	$59.63	$28.43	1,530,702
2016-03-18	$58.20	$58.75	$57.55	$58.67	$27.97	1,975,532
2016-03-17	$56.94	$57.98	$56.31	$57.83	$27.57	1,062,070
2016-03-16	$56.42	$57.78	$56.16	$57.72	$27.52	1,291,212
2016-03-15	$56.88	$56.93	$56.11	$56.42	$26.90	1,439,950
2016-03-14	$57.50	$57.50	$56.93	$57.19	$27.27	770,520
2016-03-11	$57.09	$57.54	$56.50	$57.54	$27.44	1,469,884
2016-03-10	$56.68	$57.58	$55.98	$56.25	$26.82	2,316,928
2016-03-09	$56.28	$56.97	$55.91	$56.34	$26.86	1,480,668
2016-03-08	$56.54	$56.66	$55.76	$55.99	$26.70	1,025,840
2016-03-07	$56.81	$57.25	$56.11	$56.78	$27.07	471,368
2016-03-04	$56.78	$57.51	$56.45	$57.15	$27.25	813,756
2016-03-03	$57.17	$57.21	$55.49	$56.61	$26.99	2,265,986
2016-03-02	$56.25	$56.92	$56.07	$56.80	$27.08	1,203,656
2016-03-01	$53.35	$55.90	$53.14	$55.70	$26.56	2,922,754
2016-02-29	$53.75	$53.84	$52.74	$52.82	$25.18	1,848,380
2016-02-26	$52.98	$53.57	$52.54	$52.58	$25.07	1,177,184
2016-02-25	$52.07	$52.40	$51.50	$51.78	$24.69	911,876
2016-02-24	$51.73	$52.40	$51.11	$52.34	$24.96	2,522,180
2016-02-23	$54.35	$54.65	$52.76	$52.78	$25.17	1,894,720
2016-02-22	$55.71	$55.71	$54.64	$55.31	$26.37	1,691,644
2016-02-19	$54.92	$55.20	$54.60	$54.70	$26.08	1,047,984
2016-02-18	$55.80	$55.93	$54.96	$55.36	$26.40	1,309,454
2016-02-17	$54.94	$56.33	$54.57	$55.80	$26.61	2,030,614
2016-02-16	$55.88	$56.45	$54.47	$54.63	$26.05	1,743,088
2016-02-12	$54.72	$55.27	$53.82	$55.23	$26.33	2,454,390
2016-02-11	$54.95	$55.22	$53.70	$53.95	$25.72	4,194,474
2016-02-10	$56.88	$57.59	$56.37	$57.06	$27.21	1,154,170
2016-02-09	$56.26	$57.22	$56.17	$57.02	$27.19	1,187,744
2016-02-08	$57.10	$57.13	$56.07	$56.82	$27.09	1,503,376
2016-02-05	$58.94	$59.22	$57.94	$58.18	$27.74	579,546
2016-02-04	$58.45	$59.83	$58.02	$58.89	$28.08	865,716
2016-02-03	$58.60	$58.74	$57.56	$58.20	$27.75	1,589,818
2016-02-02	$58.81	$59.54	$58.56	$58.67	$27.97	1,716,144
2016-02-01	$59.69	$60.48	$59.41	$59.93	$28.57	1,330,714
2016-01-29	$58.38	$60.43	$58.28	$60.33	$28.77	2,407,446
2016-01-28	$57.14	$58.17	$56.88	$57.72	$27.52	1,863,220
2016-01-27	$56.41	$57.95	$56.36	$57.59	$27.46	2,760,128
2016-01-26	$55.59	$56.64	$55.35	$56.45	$26.92	1,098,874
2016-01-25	$54.75	$56.12	$54.63	$55.51	$26.47	1,233,904
2016-01-22	$55.60	$55.60	$54.43	$54.85	$26.15	1,868,628
2016-01-21	$54.77	$54.77	$53.13	$54.29	$25.89	2,603,702
2016-01-20	$55.32	$55.47	$54.16	$54.57	$26.02	1,765,866
2016-01-19	$56.62	$56.92	$56.28	$56.60	$26.99	2,152,918
2016-01-15	$57.42	$57.99	$56.05	$56.24	$26.82	1,832,818
2016-01-14	$59.63	$59.70	$58.23	$58.72	$28.00	999,108
2016-01-13	$59.88	$60.50	$59.49	$59.59	$28.41	1,132,520
2016-01-12	$59.45	$59.98	$58.76	$59.89	$28.56	2,171,424
2016-01-11	$59.22	$59.69	$58.68	$59.46	$28.35	723,326
2016-01-08	$59.50	$59.92	$58.40	$58.49	$27.89	841,452
2016-01-07	$59.52	$59.90	$58.82	$58.86	$28.06	1,056,466
2016-01-06	$60.09	$60.86	$59.86	$60.59	$28.89	1,521,218
2016-01-05	$60.04	$60.83	$60.04	$60.50	$28.85	1,346,858
2016-01-04	$60.30	$60.40	$59.35	$59.86	$28.54	1,069,640
2015-12-31	$61.05	$61.91	$60.71	$61.60	$29.37	1,042,886
2015-12-30	$60.93	$61.32	$60.58	$61.11	$29.14	909,350
2015-12-29	$60.59	$61.11	$60.44	$61.03	$29.10	536,734
2015-12-28	$60.43	$60.48	$60.02	$60.40	$28.80	344,734
2015-12-24	$60.17	$60.95	$59.87	$60.49	$28.84	296,680
2015-12-23	$60.95	$60.99	$60.19	$60.33	$28.77	614,582
2015-12-22	$59.60	$60.73	$59.49	$60.46	$28.83	1,428,456
2015-12-21	$59.24	$59.86	$59.24	$59.79	$28.51	1,221,524
2015-12-18	$59.58	$60.19	$58.60	$58.60	$27.94	2,305,198
2015-12-17	$59.48	$60.10	$58.72	$59.61	$28.42	1,334,446
2015-12-16	$58.84	$59.76	$58.45	$59.56	$28.40	1,633,062
2015-12-15	$58.10	$58.71	$58.10	$58.51	$27.90	2,158,684
2015-12-14	$56.81	$57.74	$56.81	$57.34	$27.34	1,922,550
2015-12-11	$57.07	$57.21	$56.12	$56.22	$26.81	1,029,206
2015-12-10	$58.04	$58.65	$57.74	$57.77	$27.54	752,862
2015-12-09	$57.98	$58.77	$56.94	$57.26	$27.30	1,476,226
2015-12-08	$58.58	$58.93	$57.87	$58.28	$27.79	806,122
2015-12-07	$59.17	$59.75	$58.81	$59.15	$28.20	1,062,048
2015-12-04	$58.56	$59.99	$58.17	$59.65	$28.44	1,901,782
2015-12-03	$59.11	$59.53	$58.75	$58.77	$28.02	1,330,184
2015-12-02	$59.52	$59.70	$58.54	$59.00	$28.13	1,481,474
2015-12-01	$58.66	$60.23	$58.63	$59.86	$28.54	2,415,478
2015-11-30	$58.28	$58.64	$57.90	$58.12	$27.71	1,063,060
2015-11-27	$57.26	$58.53	$57.26	$58.28	$27.79	987,688
2015-11-25	$58.17	$58.37	$57.06	$57.19	$27.27	1,172,800
2015-11-24	$58.68	$59.04	$57.84	$57.97	$27.64	1,705,834
2015-11-23	$58.53	$59.42	$58.40	$59.04	$28.15	1,275,626
2015-11-20	$58.13	$58.86	$58.06	$58.82	$28.05	983,782
2015-11-19	$57.90	$58.39	$56.75	$58.10	$27.70	2,329,340
2015-11-18	$57.83	$58.30	$57.44	$57.93	$27.62	1,162,612
2015-11-17	$58.20	$58.83	$57.90	$58.50	$27.89	1,010,474
2015-11-16	$57.70	$58.29	$57.13	$58.08	$27.69	1,377,704
2015-11-13	$57.40	$57.79	$56.57	$57.04	$27.20	1,402,956
2015-11-12	$58.09	$58.30	$57.20	$57.27	$27.31	789,886
2015-11-11	$58.58	$58.58	$58.00	$58.48	$27.88	697,546
2015-11-10	$58.51	$59.10	$57.90	$58.14	$27.72	1,375,452
2015-11-09	$59.14	$59.79	$58.11	$58.88	$28.07	1,241,544
2015-11-06	$60.01	$60.68	$59.06	$59.23	$28.24	1,825,354
2015-11-05	$60.85	$61.52	$60.10	$60.20	$28.70	1,577,134
2015-11-04	$61.82	$61.88	$60.90	$60.91	$29.04	1,160,106
2015-11-03	$60.95	$62.24	$60.66	$61.83	$29.48	1,607,904
2015-11-02	$61.11	$61.88	$61.00	$61.28	$29.22	1,253,522
2015-10-30	$62.11	$62.18	$60.93	$61.14	$29.15	1,271,234
2015-10-29	$62.31	$62.61	$62.05	$62.24	$29.68	739,624
2015-10-28	$63.74	$63.84	$62.81	$63.07	$30.07	1,199,330
2015-10-27	$63.36	$64.38	$63.22	$63.79	$30.42	1,370,802
2015-10-26	$62.29	$63.73	$62.29	$63.56	$30.31	2,106,286
2015-10-23	$63.18	$63.42	$62.39	$62.78	$29.93	2,391,376
2015-10-22	$62.63	$62.73	$61.79	$62.54	$29.82	1,505,634
2015-10-21	$64.09	$64.09	$62.26	$62.42	$29.76	1,321,446
2015-10-20	$63.26	$63.83	$63.17	$63.60	$30.32	933,206
2015-10-19	$63.37	$63.67	$62.94	$63.48	$30.27	1,605,884
2015-10-16	$63.15	$64.13	$62.87	$63.52	$30.29	1,988,548
2015-10-15	$62.19	$62.77	$61.86	$62.77	$29.93	2,334,026
2015-10-14	$62.44	$62.62	$61.40	$61.73	$29.43	2,588,742
2015-10-13	$63.56	$64.64	$61.65	$61.87	$29.50	2,080,304
2015-10-12	$63.79	$64.06	$63.30	$63.86	$30.45	796,392
2015-10-09	$64.59	$65.16	$63.73	$63.89	$30.46	1,931,496
2015-10-08	$64.62	$64.99	$63.81	$64.73	$30.86	1,299,232
2015-10-07	$64.31	$65.44	$64.28	$65.00	$30.99	1,997,940
2015-10-06	$63.71	$64.39	$63.00	$64.14	$30.58	1,929,016
2015-10-05	$63.48	$64.83	$63.35	$64.46	$30.73	1,786,830
2015-10-02	$61.03	$62.69	$60.42	$62.60	$29.85	1,590,678
2015-10-01	$61.11	$62.01	$61.01	$61.93	$29.53	1,186,000
2015-09-30	$60.58	$61.44	$60.57	$61.09	$29.13	3,074,378
2015-09-29	$59.31	$60.31	$59.19	$60.12	$28.67	1,972,832
2015-09-28	$60.30	$60.58	$58.02	$58.17	$27.74	2,311,066
2015-09-25	$59.91	$60.83	$59.17	$60.56	$28.88	3,165,062
2015-09-24	$58.37	$59.33	$58.08	$59.22	$28.24	1,351,598
2015-09-23	$59.06	$59.42	$58.46	$58.53	$27.91	1,465,648
2015-09-22	$58.31	$58.55	$57.77	$58.43	$27.86	957,190
2015-09-21	$58.99	$59.78	$58.97	$59.49	$28.36	814,056
2015-09-18	$58.85	$59.19	$58.37	$58.61	$27.95	2,022,790
2015-09-17	$58.28	$60.02	$58.28	$59.14	$28.20	1,836,748
2015-09-16	$57.59	$58.42	$57.53	$58.37	$27.83	2,032,854
2015-09-15	$57.48	$57.83	$56.95	$57.12	$27.23	1,428,630
2015-09-14	$57.15	$57.88	$57.15	$57.67	$27.50	1,451,086
2015-09-11	$56.91	$56.98	$56.41	$56.60	$26.99	1,990,322
2015-09-10	$56.84	$57.31	$56.32	$57.17	$27.26	1,313,336
2015-09-09	$57.45	$57.86	$56.79	$56.88	$27.12	1,247,656
2015-09-08	$57.15	$57.73	$56.59	$56.90	$27.13	1,720,094
2015-09-04	$56.93	$57.15	$55.65	$56.28	$26.83	1,146,994
2015-09-03	$57.57	$58.11	$57.22	$57.35	$27.34	1,679,878
2015-09-02	$56.52	$57.57	$56.39	$57.14	$27.24	1,983,352
2015-09-01	$56.30	$56.63	$55.51	$55.87	$26.64	1,770,898

HDFC Bank Ltd (HDB) Exchange: NYSE