BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO) Stock Profile

Data as of May 9, 2025

$85.10 ($1.09) 1.30%

BTC iShares U.S. Oil & Gas Exploration & Production ETF - Daily Information

Click for more stock information on BTC iShares U.S. Oil & Gas Exploration & Production ETF.

Daily Information	Data
Date	May 9, 2025
Open	$85.05
Previous Close	$85.10
High	$85.55
Low	$84.24
Adjusted Open	$85.05
Previous Adjusted Close	$85.10
Adjusted High	$85.55
Adjusted Low	$84.24

Invest in BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

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

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

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

Historical Stock Data for BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$85.05	$85.55	$84.24	$85.10	$85.10	35,496
2025-05-08	$82.90	$85.19	$82.90	$84.01	$84.01	239,758
2025-05-07	$82.60	$82.63	$81.35	$82.19	$82.19	73,946
2025-05-06	$83.07	$83.52	$82.04	$82.17	$82.17	93,179
2025-05-05	$82.41	$83.28	$82.07	$82.45	$82.45	133,962
2025-05-02	$83.29	$83.85	$81.81	$83.78	$83.78	96,240
2025-05-01	$80.86	$83.25	$80.86	$82.32	$82.32	93,706
2025-04-30	$82.10	$82.10	$80.50	$81.19	$81.19	85,707
2025-04-29	$83.00	$83.97	$82.57	$83.42	$83.42	65,302
2025-04-28	$83.07	$84.24	$83.07	$84.01	$84.01	74,116
2025-04-25	$81.92	$83.06	$81.92	$83.02	$83.02	83,639
2025-04-24	$82.37	$83.07	$81.75	$82.77	$82.77	52,074
2025-04-23	$82.34	$83.21	$81.06	$81.68	$81.68	95,341
2025-04-22	$80.31	$81.89	$80.03	$81.20	$81.20	60,392
2025-04-21	$79.95	$80.03	$78.22	$79.04	$79.04	72,203
2025-04-17	$80.19	$82.30	$80.04	$81.23	$81.23	80,198
2025-04-16	$78.49	$80.76	$78.49	$79.19	$79.19	54,836
2025-04-15	$78.36	$79.63	$78.06	$78.13	$78.13	59,309
2025-04-14	$80.34	$80.34	$77.86	$78.56	$78.56	89,692
2025-04-11	$76.42	$78.95	$75.09	$78.53	$78.53	119,439
2025-04-10	$80.20	$80.20	$74.44	$76.28	$76.28	134,966
2025-04-09	$73.48	$83.55	$73.17	$82.58	$82.58	170,392
2025-04-08	$80.12	$80.12	$73.84	$74.87	$74.87	160,797
2025-04-07	$74.82	$80.83	$73.84	$77.53	$77.53	83,296
2025-04-04	$82.96	$82.96	$77.00	$77.60	$77.60	228,910
2025-04-03	$90.35	$90.74	$86.12	$86.15	$86.15	149,026
2025-04-02	$94.35	$95.98	$94.06	$95.92	$95.92	33,463
2025-04-01	$94.62	$95.28	$93.40	$95.18	$95.18	41,285
2025-03-31	$92.96	$95.10	$92.86	$94.58	$94.58	52,516
2025-03-28	$93.61	$94.10	$92.73	$93.24	$93.24	38,278
2025-03-27	$94.74	$94.98	$93.64	$93.97	$93.97	80,190
2025-03-26	$95.46	$96.58	$94.89	$95.06	$95.06	45,452
2025-03-25	$94.87	$95.20	$94.33	$94.59	$94.59	30,384
2025-03-24	$93.75	$94.98	$93.75	$94.51	$94.51	25,622
2025-03-21	$93.93	$93.93	$92.92	$93.29	$93.29	48,451
2025-03-20	$93.82	$94.75	$93.25	$94.43	$94.43	42,628
2025-03-19	$92.40	$94.68	$92.40	$94.23	$94.23	59,326
2025-03-18	$92.77	$93.18	$91.65	$92.52	$92.52	38,922
2025-03-17	$91.32	$92.79	$91.30	$92.52	$91.99	66,370
2025-03-14	$88.86	$91.15	$88.50	$91.04	$90.52	78,748
2025-03-13	$89.16	$90.41	$87.84	$88.30	$87.79	70,221
2025-03-12	$88.99	$90.33	$88.33	$89.63	$89.12	49,846
2025-03-11	$88.57	$89.68	$87.80	$88.63	$88.12	83,561
2025-03-10	$87.79	$89.35	$87.11	$88.11	$87.60	68,745
2025-03-07	$86.40	$88.06	$86.40	$87.64	$87.14	82,634
2025-03-06	$86.11	$86.90	$85.12	$86.02	$85.53	104,727
2025-03-05	$87.02	$87.07	$84.48	$86.68	$86.18	146,536
2025-03-04	$87.66	$89.46	$85.70	$88.02	$87.52	148,048
2025-03-03	$93.36	$93.79	$87.89	$88.69	$88.18	199,895
2025-02-28	$91.59	$92.91	$90.34	$92.91	$92.38	45,551
2025-02-27	$92.52	$92.92	$91.69	$91.78	$91.25	48,720
2025-02-26	$92.82	$93.01	$91.35	$91.86	$91.33	47,631
2025-02-25	$94.24	$94.60	$92.20	$92.56	$92.03	35,785
2025-02-24	$94.53	$94.71	$93.81	$94.31	$93.77	33,346
2025-02-21	$96.91	$96.91	$94.33	$94.44	$93.90	49,726
2025-02-20	$96.94	$97.70	$96.34	$97.51	$96.95	51,745
2025-02-19	$96.37	$97.74	$96.37	$96.90	$96.34	43,571
2025-02-18	$94.84	$96.25	$93.90	$95.48	$94.93	87,079
2025-02-14	$94.00	$95.18	$94.00	$94.30	$93.76	31,473
2025-02-13	$93.16	$93.73	$92.27	$93.62	$93.08	45,312
2025-02-12	$95.88	$96.13	$93.18	$93.32	$92.79	69,180
2025-02-11	$96.00	$97.22	$95.69	$96.39	$95.84	52,422
2025-02-10	$93.46	$95.29	$93.40	$95.16	$94.61	59,144
2025-02-07	$93.35	$93.57	$92.39	$92.39	$91.86	88,723
2025-02-06	$95.03	$95.07	$92.49	$93.03	$92.50	79,297
2025-02-05	$94.81	$95.12	$94.08	$94.83	$94.29	61,161
2025-02-04	$92.13	$95.05	$91.86	$94.93	$94.39	141,626
2025-02-03	$92.32	$93.07	$91.50	$92.66	$92.13	91,114
2025-01-31	$94.51	$94.51	$92.21	$92.37	$91.84	91,448
2025-01-30	$95.42	$95.73	$94.05	$94.62	$94.08	54,572
2025-01-29	$94.20	$95.29	$93.93	$94.91	$94.37	47,719
2025-01-28	$95.30	$95.60	$93.67	$94.37	$93.83	70,344
2025-01-27	$95.76	$96.78	$94.40	$95.12	$94.57	131,058
2025-01-24	$98.03	$98.17	$96.36	$96.46	$96.46	179,060
2025-01-23	$97.57	$98.62	$97.21	$97.79	$97.79	92,917
2025-01-22	$97.92	$98.75	$97.08	$97.16	$97.16	66,476
2025-01-21	$98.89	$98.89	$97.62	$98.15	$98.15	186,948
2025-01-17	$99.00	$99.33	$98.74	$99.12	$99.12	106,111
2025-01-16	$98.37	$99.42	$98.33	$99.13	$99.13	85,585
2025-01-15	$98.00	$98.93	$97.51	$98.66	$98.66	56,260
2025-01-14	$95.81	$97.17	$95.72	$97.06	$97.06	56,521
2025-01-13	$94.81	$97.08	$94.62	$96.20	$96.20	269,169
2025-01-10	$94.74	$95.90	$93.84	$94.20	$94.20	117,104
2025-01-08	$92.52	$93.39	$92.31	$93.39	$93.39	87,523
2025-01-07	$92.06	$93.21	$91.69	$92.76	$92.76	50,951
2025-01-06	$92.60	$93.39	$91.31	$91.57	$91.57	117,604
2025-01-03	$91.84	$92.17	$91.36	$91.93	$91.93	93,167
2025-01-02	$90.64	$91.55	$90.48	$91.15	$91.15	199,197
2024-12-31	$88.49	$89.96	$88.47	$89.63	$89.63	154,386
2024-12-30	$87.82	$89.10	$87.37	$88.35	$88.35	136,175
2024-12-27	$87.26	$88.14	$86.95	$87.39	$87.39	136,443
2024-12-26	$87.28	$87.63	$86.63	$87.31	$87.31	117,923
2024-12-24	$86.82	$87.53	$86.09	$87.47	$87.47	53,708
2024-12-23	$85.50	$86.75	$85.01	$86.48	$86.48	94,122
2024-12-20	$85.21	$86.32	$84.78	$85.62	$85.62	115,249
2024-12-19	$87.24	$87.38	$85.09	$85.22	$85.22	194,932
2024-12-18	$88.88	$89.31	$86.12	$86.12	$86.12	116,889
2024-12-17	$89.16	$89.16	$88.00	$88.94	$88.94	81,096
2024-12-16	$92.29	$92.29	$90.23	$90.23	$89.70	65,612
2024-12-13	$93.02	$93.07	$92.23	$92.54	$91.99	56,522
2024-12-12	$94.00	$94.00	$92.84	$92.96	$92.41	85,171
2024-12-11	$93.54	$94.18	$93.21	$93.98	$93.43	64,035
2024-12-10	$94.39	$94.77	$93.05	$93.29	$92.74	63,066
2024-12-09	$94.56	$95.40	$94.08	$94.21	$93.66	83,286
2024-12-06	$95.17	$95.17	$92.99	$93.66	$93.11	90,819
2024-12-05	$95.87	$96.45	$95.23	$95.36	$94.80	66,094
2024-12-04	$98.03	$98.03	$94.55	$95.40	$94.84	99,345
2024-12-03	$98.66	$99.10	$97.77	$98.20	$97.62	70,758
2024-12-02	$99.60	$99.60	$97.15	$98.15	$97.57	48,732
2024-11-29	$99.56	$99.82	$99.17	$99.44	$99.44	18,752
2024-11-27	$99.05	$100.16	$99.01	$99.03	$99.03	40,724
2024-11-26	$99.39	$99.43	$98.41	$98.93	$98.93	78,825
2024-11-25	$102.23	$102.45	$99.01	$99.17	$99.17	127,236
2024-11-22	$100.95	$102.11	$100.58	$101.83	$101.83	163,864
2024-11-21	$101.11	$102.04	$100.76	$100.87	$100.87	82,035
2024-11-20	$99.39	$100.40	$99.29	$100.36	$100.36	93,370
2024-11-19	$99.01	$100.04	$98.42	$99.08	$99.08	121,098
2024-11-18	$98.62	$100.05	$98.47	$99.73	$99.73	108,372
2024-11-15	$98.47	$99.64	$97.69	$97.96	$97.96	64,704
2024-11-14	$98.77	$99.06	$97.52	$98.64	$98.64	53,150
2024-11-13	$97.33	$98.63	$96.46	$98.13	$98.13	82,897
2024-11-12	$98.13	$98.64	$97.26	$97.35	$97.35	68,330
2024-11-11	$97.12	$98.16	$96.62	$98.10	$98.10	106,828
2024-11-08	$96.01	$97.13	$95.80	$97.01	$97.01	179,541
2024-11-07	$96.86	$96.86	$95.35	$95.97	$95.97	124,900
2024-11-06	$95.00	$97.67	$94.82	$96.86	$96.86	286,118
2024-11-05	$92.31	$92.88	$91.79	$92.40	$92.40	55,597
2024-11-04	$91.10	$92.43	$90.74	$91.79	$91.79	84,605
2024-11-01	$92.05	$92.18	$89.98	$90.24	$90.24	77,752
2024-10-31	$91.50	$92.22	$91.03	$91.38	$91.38	160,211
2024-10-30	$90.20	$91.08	$89.82	$90.61	$90.61	100,830
2024-10-29	$91.04	$91.15	$89.67	$89.87	$89.87	116,005
2024-10-28	$89.94	$91.36	$89.70	$91.25	$91.25	123,518
2024-10-25	$92.80	$93.11	$91.83	$92.28	$92.28	66,084
2024-10-24	$92.42	$92.64	$91.29	$92.28	$92.28	45,715
2024-10-23	$92.51	$92.71	$91.21	$92.00	$92.00	85,644
2024-10-22	$93.13	$93.45	$92.64	$92.84	$92.84	57,651
2024-10-21	$93.91	$94.23	$92.61	$92.77	$92.77	77,302
2024-10-18	$93.43	$93.65	$92.60	$93.38	$93.38	59,138
2024-10-17	$92.99	$93.83	$92.93	$93.82	$93.82	76,871
2024-10-16	$92.99	$93.39	$92.80	$92.98	$92.98	53,888
2024-10-15	$93.53	$93.83	$92.54	$92.63	$92.63	207,197
2024-10-14	$96.26	$96.60	$95.57	$96.03	$96.03	75,516
2024-10-11	$96.55	$97.72	$96.50	$97.10	$97.10	72,506
2024-10-10	$96.16	$97.10	$95.60	$96.73	$96.73	66,672
2024-10-09	$94.73	$95.98	$94.22	$95.71	$95.71	101,427
2024-10-08	$97.17	$97.20	$94.64	$95.35	$95.35	159,893
2024-10-07	$98.38	$99.06	$98.08	$98.52	$98.52	122,645
2024-10-04	$98.25	$98.54	$97.12	$98.06	$98.06	130,305
2024-10-03	$94.82	$97.39	$94.13	$97.32	$97.32	178,179
2024-10-02	$94.95	$95.04	$93.30	$94.42	$94.42	139,676
2024-10-01	$90.78	$93.79	$90.49	$93.50	$93.50	351,032
2024-09-30	$91.05	$92.04	$90.51	$91.45	$91.45	71,261
2024-09-27	$89.93	$91.34	$89.93	$91.14	$91.14	106,962
2024-09-26	$89.74	$91.19	$89.17	$89.42	$89.42	112,981
2024-09-25	$93.14	$93.48	$91.29	$91.40	$91.40	93,551
2024-09-24	$95.80	$96.03	$94.13	$94.13	$93.39	70,796
2024-09-23	$94.07	$95.56	$93.83	$94.75	$94.00	59,936
2024-09-20	$93.81	$94.49	$92.82	$94.01	$93.27	55,822
2024-09-19	$94.35	$95.21	$93.45	$94.30	$93.56	82,439
2024-09-18	$92.23	$93.98	$92.01	$92.74	$92.01	107,314
2024-09-17	$90.67	$92.37	$90.67	$92.29	$91.56	166,125
2024-09-16	$90.52	$91.06	$89.81	$90.68	$89.96	62,786
2024-09-13	$89.52	$90.45	$89.45	$89.69	$89.69	97,755
2024-09-12	$88.92	$89.52	$88.00	$88.96	$88.96	58,554
2024-09-11	$89.36	$89.36	$87.08	$88.52	$88.52	74,660
2024-09-10	$90.26	$90.26	$88.39	$89.18	$89.18	48,608
2024-09-09	$91.02	$91.05	$90.17	$90.18	$90.18	41,716
2024-09-06	$92.13	$92.71	$90.36	$90.59	$90.59	42,586
2024-09-05	$93.53	$93.53	$91.78	$91.91	$91.91	47,247
2024-09-04	$94.21	$95.06	$92.65	$92.80	$92.80	53,950
2024-09-03	$96.13	$96.13	$94.10	$94.22	$94.22	69,010
2024-08-30	$96.65	$97.82	$96.28	$97.66	$97.66	42,995
2024-08-29	$96.85	$97.89	$95.96	$97.49	$97.49	20,460
2024-08-28	$95.77	$96.19	$95.31	$96.09	$96.09	47,344
2024-08-27	$97.22	$97.23	$96.11	$96.22	$96.22	33,592
2024-08-26	$98.02	$98.80	$97.09	$97.47	$97.47	38,463
2024-08-23	$95.51	$96.77	$95.50	$96.71	$96.71	41,053
2024-08-22	$95.17	$95.67	$94.85	$95.04	$95.04	32,578
2024-08-21	$95.70	$96.06	$94.72	$95.12	$95.12	60,009
2024-08-20	$97.44	$97.44	$94.72	$94.95	$94.95	141,212
2024-08-19	$97.00	$98.29	$97.00	$97.55	$97.55	104,872
2024-08-16	$96.21	$97.23	$96.21	$96.96	$96.96	53,990
2024-08-15	$96.16	$97.39	$96.16	$97.17	$97.17	72,081
2024-08-14	$95.14	$96.03	$95.02	$95.69	$95.69	39,927
2024-08-13	$95.74	$95.74	$94.62	$95.09	$95.09	72,209
2024-08-12	$95.74	$96.48	$95.67	$96.36	$96.36	44,016
2024-08-09	$95.03	$95.42	$94.13	$95.08	$95.08	42,032
2024-08-08	$92.97	$95.13	$92.97	$94.91	$94.91	59,812
2024-08-07	$93.51	$94.13	$92.43	$92.44	$92.44	71,597
2024-08-06	$91.55	$92.99	$91.22	$92.04	$92.04	232,073
2024-08-05	$90.16	$91.81	$88.99	$90.97	$90.97	121,855
2024-08-02	$95.74	$96.06	$91.91	$92.82	$92.82	168,410
2024-08-01	$100.00	$100.61	$96.36	$96.92	$96.92	68,780
2024-07-31	$100.61	$101.38	$99.84	$99.91	$99.91	228,269
2024-07-30	$97.67	$99.59	$97.67	$99.25	$99.25	80,969
2024-07-29	$99.16	$99.25	$97.02	$97.74	$97.74	55,459
2024-07-26	$98.51	$99.22	$97.82	$98.96	$98.96	52,373
2024-07-25	$97.28	$99.26	$97.00	$98.63	$98.63	92,067
2024-07-24	$97.95	$98.73	$97.05	$97.47	$97.47	70,450
2024-07-23	$98.85	$98.85	$97.28	$97.48	$97.48	76,228
2024-07-22	$99.39	$99.72	$98.47	$99.14	$99.14	52,499
2024-07-19	$100.50	$100.79	$99.53	$99.77	$99.77	61,759
2024-07-18	$101.27	$102.01	$100.61	$100.73	$100.73	56,963
2024-07-17	$101.08	$102.99	$100.86	$101.16	$101.16	117,743
2024-07-16	$100.37	$101.25	$99.91	$100.93	$100.93	84,776
2024-07-15	$99.84	$101.59	$99.56	$100.89	$100.89	168,740
2024-07-12	$99.64	$99.91	$98.57	$99.35	$99.35	88,908
2024-07-11	$97.71	$99.39	$97.39	$99.23	$99.23	97,492
2024-07-10	$97.25	$97.69	$96.86	$97.66	$97.66	70,971
2024-07-09	$97.27	$98.30	$96.79	$97.12	$97.12	86,935
2024-07-08	$97.96	$98.72	$97.62	$98.12	$98.12	58,724
2024-07-05	$100.46	$100.46	$98.09	$98.42	$98.42	90,618
2024-07-03	$100.17	$101.08	$99.77	$100.61	$100.61	48,565
2024-07-02	$100.73	$101.10	$99.52	$100.04	$100.04	60,641
2024-07-01	$100.30	$100.49	$98.80	$99.82	$99.82	97,095
2024-06-28	$99.77	$100.14	$99.02	$99.52	$99.52	62,881
2024-06-27	$99.69	$99.74	$98.57	$99.08	$99.08	49,129
2024-06-26	$100.11	$100.11	$98.46	$99.11	$99.11	53,786
2024-06-25	$100.07	$100.13	$98.86	$100.09	$100.09	53,852
2024-06-24	$97.61	$100.41	$97.61	$99.99	$99.99	88,107
2024-06-21	$98.06	$98.38	$97.14	$97.38	$97.38	58,428
2024-06-20	$96.80	$98.54	$96.58	$97.95	$97.95	65,629
2024-06-18	$96.84	$97.93	$96.55	$96.68	$96.68	53,801
2024-06-17	$96.48	$96.93	$95.78	$96.67	$96.67	96,980
2024-06-14	$97.50	$97.50	$96.20	$96.41	$96.41	62,564
2024-06-13	$98.35	$98.72	$96.85	$97.48	$97.48	108,230
2024-06-12	$100.97	$100.97	$98.34	$98.59	$98.59	103,425
2024-06-11	$99.48	$100.01	$98.36	$99.96	$99.96	63,920
2024-06-10	$99.19	$100.75	$98.95	$100.27	$99.77	72,915
2024-06-07	$98.82	$99.69	$98.21	$98.72	$98.22	113,697
2024-06-06	$98.73	$99.32	$98.37	$99.22	$98.72	73,701
2024-06-05	$98.91	$99.10	$98.29	$98.73	$98.23	81,890
2024-06-04	$98.91	$98.95	$97.72	$98.68	$98.18	133,920
2024-06-03	$102.72	$102.72	$99.11	$99.78	$99.28	171,206
2024-05-31	$100.65	$102.72	$100.62	$102.72	$102.72	285,113
2024-05-30	$100.20	$101.18	$99.95	$100.32	$100.32	104,392
2024-05-29	$102.52	$102.52	$99.73	$100.28	$100.28	117,176
2024-05-28	$101.73	$102.95	$101.72	$102.65	$102.65	74,567
2024-05-24	$101.40	$102.17	$100.95	$101.20	$101.20	49,369
2024-05-23	$102.50	$102.94	$100.86	$101.09	$101.09	80,885
2024-05-22	$103.02	$103.02	$101.26	$101.89	$101.89	125,261
2024-05-21	$103.52	$104.56	$103.38	$103.42	$103.42	81,131
2024-05-20	$104.46	$104.54	$103.70	$104.10	$104.10	63,887
2024-05-17	$102.97	$104.71	$102.97	$104.46	$104.46	100,704
2024-05-16	$102.99	$103.70	$102.55	$102.79	$102.79	77,876
2024-05-15	$103.16	$103.43	$101.38	$103.26	$103.26	112,912
2024-05-14	$102.88	$103.33	$102.32	$103.27	$103.27	78,210
2024-05-13	$103.77	$104.15	$103.08	$103.22	$103.22	77,560
2024-05-10	$105.08	$105.76	$103.42	$103.56	$103.56	76,633
2024-05-09	$104.29	$105.34	$104.23	$104.91	$104.91	69,955
2024-05-08	$103.71	$104.80	$103.50	$104.06	$104.06	76,539
2024-05-07	$104.71	$105.25	$104.31	$104.34	$104.34	112,622
2024-05-06	$104.14	$105.52	$103.90	$104.49	$104.49	117,836
2024-05-03	$103.69	$103.79	$102.33	$103.45	$103.45	115,423
2024-05-02	$102.99	$103.86	$102.48	$103.08	$103.08	140,499
2024-05-01	$104.02	$104.40	$101.58	$102.48	$102.48	263,435
2024-04-30	$108.47	$108.47	$104.33	$104.34	$104.34	188,917
2024-04-29	$108.12	$109.20	$108.12	$109.00	$109.00	122,572
2024-04-26	$108.07	$108.75	$107.46	$108.44	$108.44	180,557
2024-04-25	$108.08	$109.18	$107.34	$108.88	$108.88	109,053
2024-04-24	$107.65	$108.48	$107.06	$108.35	$108.35	82,772
2024-04-23	$106.95	$108.35	$106.27	$108.12	$108.12	130,592
2024-04-22	$106.20	$108.26	$105.26	$107.48	$107.48	288,451
2024-04-19	$105.49	$107.35	$105.45	$106.61	$106.61	124,900
2024-04-18	$107.11	$107.22	$105.21	$105.57	$105.57	161,798
2024-04-17	$107.04	$108.19	$106.14	$106.65	$106.65	227,492
2024-04-16	$107.99	$108.27	$106.28	$107.44	$107.44	254,919
2024-04-15	$110.22	$110.58	$108.06	$108.27	$108.27	312,242
2024-04-12	$111.76	$112.72	$109.09	$109.60	$109.60	220,469
2024-04-11	$111.31	$111.57	$109.56	$111.05	$111.05	302,753
2024-04-10	$110.31	$111.73	$110.11	$111.28	$111.28	275,105
2024-04-09	$111.50	$111.98	$110.08	$110.94	$110.94	325,632
2024-04-08	$112.23	$112.24	$110.97	$111.24	$111.24	183,732
2024-04-05	$111.51	$112.33	$110.61	$111.94	$111.94	375,874
2024-04-04	$110.97	$111.62	$110.43	$110.85	$110.85	553,237
2024-04-03	$110.00	$111.06	$109.75	$110.96	$110.96	350,069
2024-04-02	$108.41	$109.56	$107.77	$109.56	$109.56	297,326
2024-04-01	$107.56	$108.12	$106.20	$107.88	$107.88	164,912
2024-03-28	$106.21	$107.13	$105.65	$106.97	$106.97	373,368
2024-03-27	$104.30	$105.56	$104.05	$105.56	$105.56	63,289
2024-03-26	$105.71	$105.86	$104.35	$104.42	$104.42	98,506
2024-03-25	$104.54	$105.87	$104.54	$105.35	$105.35	89,927
2024-03-22	$104.60	$104.85	$104.01	$104.24	$104.24	42,431
2024-03-21	$104.09	$104.68	$103.88	$104.60	$104.60	90,974
2024-03-20	$103.41	$104.78	$103.04	$104.58	$103.99	69,542
2024-03-19	$102.59	$104.05	$102.59	$103.97	$103.38	103,460
2024-03-18	$102.91	$103.15	$101.93	$102.66	$102.08	85,463
2024-03-15	$102.00	$103.25	$101.90	$102.61	$102.03	127,500
2024-03-14	$101.88	$102.34	$101.18	$101.90	$101.32	339,589
2024-03-13	$99.82	$101.76	$99.82	$101.18	$100.61	106,166
2024-03-12	$98.88	$99.32	$98.26	$98.88	$98.32	59,808
2024-03-11	$97.79	$98.88	$97.09	$98.86	$98.30	50,346
2024-03-08	$97.66	$98.34	$97.51	$98.00	$98.00	42,319
2024-03-07	$96.88	$98.26	$96.88	$97.64	$97.64	58,023
2024-03-06	$97.43	$97.56	$96.36	$96.71	$96.71	109,535
2024-03-05	$95.91	$97.35	$95.91	$96.56	$96.56	115,512
2024-03-04	$97.11	$97.36	$96.15	$96.15	$96.15	88,089
2024-03-01	$96.19	$97.40	$96.19	$96.96	$96.96	96,441
2024-02-29	$95.05	$95.99	$94.85	$95.62	$95.62	120,228
2024-02-28	$95.46	$96.09	$94.38	$94.84	$94.84	113,120
2024-02-27	$95.63	$96.22	$95.04	$95.44	$95.44	134,624
2024-02-26	$94.96	$96.12	$94.36	$95.61	$95.61	119,182
2024-02-23	$94.47	$95.37	$93.86	$94.96	$94.96	99,707
2024-02-22	$94.92	$95.91	$94.27	$95.52	$95.52	69,530
2024-02-21	$93.58	$95.80	$93.55	$95.47	$95.47	109,754
2024-02-20	$94.14	$94.14	$92.79	$92.89	$92.89	71,158
2024-02-16	$94.27	$95.04	$93.87	$94.20	$94.20	68,352
2024-02-15	$92.03	$94.77	$92.03	$94.38	$94.38	230,703
2024-02-14	$92.22	$92.85	$91.17	$91.93	$91.93	224,781
2024-02-13	$92.46	$92.67	$91.13	$91.76	$91.76	116,034
2024-02-12	$91.83	$93.22	$91.83	$92.81	$92.81	88,230
2024-02-09	$92.90	$93.31	$91.57	$91.75	$91.75	87,356
2024-02-08	$92.15	$93.26	$92.15	$92.90	$92.90	90,220
2024-02-07	$91.65	$92.22	$91.06	$92.03	$92.03	195,742
2024-02-06	$91.25	$92.45	$90.83	$91.34	$91.34	274,879
2024-02-05	$90.67	$91.34	$89.69	$90.88	$90.88	135,913
2024-02-02	$91.63	$91.96	$90.47	$91.08	$91.08	156,739
2024-02-01	$92.54	$93.07	$90.79	$91.75	$91.75	113,949
2024-01-31	$94.04	$94.25	$92.05	$92.05	$92.05	152,056
2024-01-30	$91.55	$94.05	$91.30	$93.97	$93.97	115,435
2024-01-29	$92.03	$92.09	$91.09	$92.02	$92.02	112,353
2024-01-26	$91.59	$92.31	$90.66	$92.31	$92.31	105,999
2024-01-25	$90.49	$91.65	$89.85	$91.65	$91.65	146,718
2024-01-24	$89.12	$90.08	$88.93	$89.85	$89.85	112,621
2024-01-23	$88.22	$89.29	$88.16	$88.60	$88.60	68,537
2024-01-22	$88.10	$88.80	$87.44	$88.48	$88.48	163,815
2024-01-19	$87.75	$88.16	$87.21	$88.16	$88.16	97,930
2024-01-18	$88.18	$88.18	$86.84	$87.76	$87.76	131,102
2024-01-17	$88.09	$88.82	$87.72	$88.01	$88.01	128,673
2024-01-16	$91.24	$91.47	$88.95	$89.01	$89.01	109,150
2024-01-12	$91.76	$92.30	$91.03	$91.54	$91.54	108,254
2024-01-11	$90.66	$91.04	$90.07	$90.36	$90.36	180,731
2024-01-10	$91.58	$91.58	$89.84	$90.27	$90.27	93,750
2024-01-09	$92.84	$92.84	$90.90	$91.44	$91.44	62,095
2024-01-08	$91.72	$92.66	$90.57	$92.66	$92.66	110,339
2024-01-05	$94.07	$94.22	$92.73	$93.47	$93.47	100,000
2024-01-04	$96.11	$96.64	$93.22	$93.32	$93.32	98,796
2024-01-03	$94.15	$96.06	$93.83	$95.70	$95.70	258,416
2024-01-02	$93.68	$95.02	$93.68	$94.14	$94.14	74,725
2023-12-29	$93.74	$94.15	$93.02	$93.19	$93.19	74,967
2023-12-28	$94.81	$95.02	$93.58	$93.58	$93.58	83,010
2023-12-27	$95.50	$95.91	$94.89	$95.17	$95.17	60,502
2023-12-26	$95.16	$96.05	$94.85	$95.65	$95.65	91,926
2023-12-22	$94.87	$95.18	$94.19	$94.34	$94.34	111,856
2023-12-21	$93.77	$94.20	$93.09	$94.20	$94.20	67,625
2023-12-20	$94.72	$95.65	$93.50	$93.58	$93.58	189,643
2023-12-19	$94.33	$95.43	$93.82	$95.43	$94.45	161,676
2023-12-18	$94.60	$95.52	$94.24	$94.27	$93.30	100,991
2023-12-15	$93.35	$93.50	$92.46	$93.17	$92.22	134,998
2023-12-14	$92.01	$93.75	$91.96	$93.70	$92.74	223,453
2023-12-13	$89.45	$90.91	$89.07	$90.80	$89.87	1,731,817
2023-12-12	$89.72	$89.90	$88.75	$89.35	$88.44	115,431
2023-12-11	$90.14	$90.97	$89.97	$90.73	$89.80	72,885
2023-12-08	$90.09	$90.79	$89.97	$90.47	$90.47	148,064
2023-12-07	$90.19	$90.69	$89.23	$89.52	$89.52	131,926
2023-12-06	$91.29	$91.79	$89.70	$89.76	$89.76	145,694
2023-12-05	$93.55	$93.92	$92.00	$92.05	$92.05	91,405
2023-12-04	$93.80	$94.37	$93.32	$93.71	$93.71	77,413
2023-12-01	$93.86	$95.84	$93.65	$94.59	$94.59	69,614
2023-11-30	$94.08	$95.53	$92.87	$94.07	$94.07	111,142
2023-11-29	$94.48	$94.60	$92.97	$93.19	$93.19	177,111
2023-11-28	$93.80	$94.80	$93.69	$93.76	$93.76	117,077
2023-11-27	$93.85	$93.97	$92.97	$93.88	$93.88	94,238
2023-11-24	$93.85	$95.17	$93.85	$94.41	$94.41	37,309
2023-11-22	$92.07	$94.13	$91.21	$94.00	$94.00	191,670
2023-11-21	$94.00	$94.34	$93.35	$93.95	$93.95	259,478
2023-11-20	$94.87	$95.28	$94.50	$94.51	$94.51	112,926
2023-11-17	$92.80	$94.82	$92.80	$94.20	$94.20	99,486
2023-11-16	$93.61	$93.61	$90.88	$92.13	$92.13	202,447
2023-11-15	$94.22	$95.97	$94.22	$94.56	$94.56	70,953
2023-11-14	$94.01	$95.04	$93.89	$94.66	$94.66	150,094
2023-11-13	$93.21	$93.69	$92.86	$93.55	$93.55	101,603
2023-11-10	$92.79	$93.23	$92.03	$92.93	$92.93	125,295
2023-11-09	$92.92	$93.26	$91.74	$91.79	$91.79	107,946
2023-11-08	$93.28	$93.73	$92.11	$92.21	$92.21	237,229
2023-11-07	$94.93	$94.93	$93.29	$93.83	$93.83	218,013
2023-11-06	$98.67	$98.67	$95.83	$96.35	$96.35	144,859
2023-11-03	$99.21	$99.37	$97.62	$98.03	$98.03	156,583
2023-11-02	$96.49	$99.19	$96.06	$99.12	$99.12	87,620
2023-11-01	$97.41	$97.96	$96.14	$96.44	$96.44	119,495
2023-10-31	$96.31	$96.86	$95.10	$96.78	$96.78	160,438
2023-10-30	$95.66	$96.62	$94.67	$95.69	$95.69	129,268
2023-10-27	$97.03	$97.28	$95.03	$95.85	$95.85	149,598
2023-10-26	$96.95	$97.41	$95.52	$97.03	$97.03	148,456
2023-10-25	$97.90	$98.51	$97.21	$97.84	$97.84	97,861
2023-10-24	$99.02	$99.44	$97.97	$97.99	$97.99	150,380
2023-10-23	$99.65	$100.10	$98.51	$99.01	$99.01	153,820
2023-10-20	$102.07	$102.39	$100.30	$100.36	$100.36	144,958
2023-10-19	$101.75	$102.94	$100.90	$102.11	$102.11	171,039
2023-10-18	$102.16	$102.69	$101.64	$102.39	$102.39	162,713
2023-10-17	$100.14	$101.70	$100.14	$101.40	$101.40	84,892
2023-10-16	$100.38	$100.68	$99.33	$100.52	$100.52	158,580
2023-10-13	$99.15	$100.35	$98.75	$99.68	$99.68	201,179
2023-10-12	$97.89	$98.00	$96.81	$97.34	$97.34	139,897
2023-10-11	$96.28	$97.15	$95.37	$97.09	$97.09	212,511
2023-10-10	$96.89	$97.66	$96.14	$96.87	$96.87	159,997
2023-10-09	$96.01	$97.14	$95.16	$96.81	$96.81	165,674
2023-10-06	$92.31	$94.07	$91.56	$93.17	$93.17	160,174
2023-10-05	$89.82	$91.80	$89.82	$91.05	$91.05	167,297
2023-10-04	$93.14	$93.14	$90.06	$91.03	$91.03	578,163
2023-10-03	$94.21	$94.59	$93.29	$94.59	$94.59	121,974
2023-10-02	$97.58	$97.58	$94.16	$94.88	$94.88	175,608
2023-09-29	$99.65	$99.94	$97.26	$97.53	$97.53	113,752
2023-09-28	$99.36	$100.28	$98.91	$99.60	$99.60	96,634
2023-09-27	$98.00	$99.83	$97.61	$99.17	$99.17	133,093
2023-09-26	$96.17	$97.28	$95.92	$96.56	$96.56	93,441
2023-09-25	$95.85	$97.64	$95.85	$97.55	$97.05	161,655
2023-09-22	$97.00	$97.64	$95.83	$95.95	$95.46	134,087
2023-09-21	$98.08	$98.77	$96.02	$96.23	$95.74	144,721
2023-09-20	$98.47	$99.56	$97.49	$97.50	$97.00	226,629
2023-09-19	$101.07	$101.24	$98.48	$99.00	$98.49	169,185
2023-09-18	$100.53	$101.25	$99.88	$100.35	$99.83	236,308
2023-09-15	$101.14	$101.49	$99.71	$99.89	$99.38	319,406
2023-09-14	$101.59	$102.16	$101.35	$101.54	$101.02	642,429
2023-09-13	$101.58	$101.62	$99.81	$100.44	$99.92	619,763
2023-09-12	$100.16	$101.49	$99.92	$101.28	$100.76	338,752
2023-09-11	$101.47	$101.78	$98.72	$99.08	$98.57	124,727
2023-09-08	$100.27	$101.66	$100.27	$100.86	$100.34	149,142
2023-09-07	$99.83	$100.41	$99.35	$99.56	$99.05	126,576
2023-09-06	$99.95	$100.78	$99.15	$99.89	$99.38	240,691
2023-09-05	$100.59	$101.40	$100.01	$100.04	$99.53	510,190
2023-09-01	$98.84	$100.19	$98.84	$99.99	$99.99	89,995
2023-08-31	$98.17	$98.17	$96.96	$97.80	$97.80	48,975
2023-08-30	$97.78	$97.98	$97.40	$97.73	$97.73	89,872
2023-08-29	$97.03	$97.33	$96.19	$97.30	$97.30	132,046
2023-08-28	$96.85	$97.71	$96.40	$96.86	$96.86	125,345
2023-08-25	$96.09	$96.88	$95.08	$96.40	$96.40	105,611
2023-08-24	$95.27	$96.38	$95.15	$95.49	$95.49	91,746
2023-08-23	$95.94	$96.22	$94.69	$96.01	$96.01	79,199
2023-08-22	$97.48	$97.84	$96.64	$96.64	$96.64	66,182
2023-08-21	$97.92	$98.56	$96.61	$97.41	$97.41	113,720
2023-08-18	$96.50	$97.62	$96.24	$97.49	$97.49	143,090
2023-08-17	$96.80	$97.91	$96.65	$96.85	$96.85	122,497
2023-08-16	$96.04	$97.29	$95.48	$95.57	$95.57	98,889
2023-08-15	$96.60	$96.92	$95.66	$96.19	$96.19	155,594
2023-08-14	$98.06	$98.09	$97.05	$97.81	$97.81	80,974
2023-08-11	$97.21	$98.66	$97.19	$98.37	$98.37	148,849
2023-08-10	$97.65	$98.40	$96.54	$97.15	$97.15	244,515
2023-08-09	$97.02	$98.89	$96.83	$97.59	$97.59	175,605
2023-08-08	$93.80	$96.27	$93.20	$96.19	$96.19	86,049
2023-08-07	$95.56	$95.91	$94.90	$95.39	$95.39	51,794
2023-08-04	$95.62	$96.35	$94.94	$95.12	$95.12	124,863
2023-08-03	$93.53	$95.82	$93.14	$94.91	$94.91	128,689
2023-08-02	$94.46	$94.87	$92.85	$93.61	$93.61	99,999
2023-08-01	$94.35	$95.06	$93.69	$94.95	$94.95	112,906
2023-07-31	$94.53	$95.20	$94.53	$95.04	$95.04	68,412
2023-07-28	$92.74	$93.95	$92.47	$93.92	$93.92	52,333
2023-07-27	$93.69	$94.25	$92.40	$92.67	$92.67	100,451
2023-07-26	$92.14	$93.54	$91.90	$93.23	$93.23	51,334
2023-07-25	$92.02	$93.30	$91.47	$92.79	$92.79	203,304
2023-07-24	$90.98	$92.89	$90.98	$92.05	$92.05	109,025
2023-07-21	$90.41	$90.80	$89.77	$90.74	$90.74	53,824
2023-07-20	$89.14	$90.01	$89.11	$89.96	$89.96	69,671
2023-07-19	$88.48	$89.41	$88.28	$88.72	$88.72	83,779
2023-07-18	$86.19	$88.84	$86.19	$88.23	$88.23	88,272
2023-07-17	$85.84	$86.56	$85.79	$86.15	$86.15	68,860
2023-07-14	$88.52	$88.52	$86.07	$86.24	$86.24	84,509
2023-07-13	$88.57	$89.95	$88.29	$88.84	$88.84	58,786
2023-07-12	$88.25	$89.04	$88.11	$88.49	$88.49	171,024
2023-07-11	$85.97	$87.99	$85.95	$87.89	$87.89	69,027
2023-07-10	$85.03	$85.74	$84.88	$85.58	$85.58	45,914
2023-07-07	$82.48	$86.10	$82.48	$85.13	$85.13	57,716
2023-07-06	$84.05	$84.60	$81.95	$82.81	$82.81	75,085
2023-07-05	$85.65	$85.65	$84.51	$84.79	$84.79	63,551
2023-07-03	$85.06	$85.77	$84.98	$85.21	$85.21	32,495
2023-06-30	$84.77	$85.46	$84.08	$84.93	$84.93	40,673
2023-06-29	$83.46	$84.43	$83.38	$84.39	$84.39	39,606
2023-06-28	$82.34	$83.31	$81.59	$83.23	$83.23	55,637
2023-06-27	$82.12	$82.68	$81.55	$82.27	$82.27	69,983
2023-06-26	$81.02	$82.73	$81.02	$82.18	$82.18	46,257
2023-06-23	$80.82	$81.32	$80.42	$80.95	$80.95	56,083
2023-06-22	$82.06	$82.07	$81.10	$81.62	$81.62	86,095
2023-06-21	$82.12	$83.66	$82.12	$83.08	$83.08	78,413
2023-06-20	$83.69	$83.69	$81.66	$82.28	$82.28	83,901
2023-06-16	$83.93	$84.66	$83.62	$84.29	$84.29	85,792
2023-06-15	$82.48	$84.39	$82.48	$83.69	$83.69	151,423
2023-06-14	$84.21	$84.34	$81.82	$82.38	$82.38	86,571
2023-06-13	$83.86	$85.23	$83.30	$83.34	$83.34	126,370
2023-06-12	$82.63	$83.77	$82.26	$82.92	$82.92	204,822
2023-06-09	$84.26	$84.86	$83.74	$84.03	$84.03	88,164
2023-06-08	$84.78	$85.17	$83.02	$84.45	$84.45	77,610
2023-06-07	$82.42	$84.93	$82.42	$84.86	$84.86	125,713
2023-06-06	$80.67	$82.80	$80.57	$82.61	$82.08	83,209
2023-06-05	$84.16	$84.19	$81.58	$81.85	$81.33	78,600
2023-06-02	$81.34	$83.07	$80.99	$82.67	$82.14	152,225
2023-06-01	$79.60	$81.01	$78.97	$79.88	$79.37	100,176
2023-05-31	$79.33	$79.91	$79.05	$79.30	$78.79	99,295
2023-05-30	$80.70	$80.91	$79.84	$80.65	$80.13	96,791
2023-05-26	$82.70	$82.81	$81.24	$81.91	$81.91	81,930
2023-05-25	$82.91	$82.91	$81.34	$82.09	$82.09	101,587
2023-05-24	$84.28	$84.62	$83.19	$83.97	$83.97	126,690
2023-05-23	$84.20	$84.92	$83.53	$83.76	$83.76	93,219
2023-05-22	$82.82	$84.35	$82.65	$83.57	$83.57	70,538
2023-05-19	$83.02	$83.72	$82.36	$82.72	$82.72	196,941
2023-05-18	$80.95	$82.19	$80.14	$82.16	$82.16	80,825
2023-05-17	$80.32	$81.76	$79.75	$81.22	$81.22	102,055
2023-05-16	$81.63	$81.88	$79.44	$79.46	$79.46	127,006
2023-05-15	$81.08	$82.20	$80.54	$81.78	$81.78	79,763
2023-05-12	$80.83	$81.33	$79.83	$80.61	$80.61	207,492
2023-05-11	$80.24	$80.85	$79.75	$80.34	$80.34	123,535
2023-05-10	$82.20	$82.20	$80.68	$81.25	$81.25	94,654
2023-05-09	$81.02	$82.49	$81.00	$81.70	$81.70	96,888
2023-05-08	$82.99	$83.35	$81.65	$81.67	$81.67	85,777
2023-05-05	$81.15	$82.34	$80.86	$81.40	$81.40	93,207
2023-05-04	$79.98	$80.82	$78.70	$78.88	$78.88	216,448
2023-05-03	$80.42	$81.29	$79.66	$79.91	$79.91	251,246
2023-05-02	$84.44	$84.44	$80.63	$81.79	$81.79	223,483
2023-05-01	$84.96	$86.08	$84.63	$85.51	$85.51	81,431
2023-04-28	$83.97	$86.47	$83.86	$85.83	$85.83	73,843
2023-04-27	$84.04	$84.62	$83.00	$84.07	$84.07	113,797
2023-04-26	$84.62	$85.27	$83.41	$84.03	$84.03	144,448
2023-04-25	$86.37	$86.37	$84.63	$85.00	$85.00	68,334
2023-04-24	$85.47	$87.50	$85.47	$87.18	$87.18	49,163
2023-04-21	$87.08	$87.08	$85.40	$85.87	$85.87	49,708
2023-04-20	$86.63	$86.88	$85.78	$86.77	$86.77	102,856
2023-04-19	$87.26	$87.73	$86.49	$87.72	$87.72	80,645
2023-04-18	$88.65	$88.73	$87.77	$88.40	$88.40	146,472
2023-04-17	$90.04	$90.15	$88.60	$88.69	$88.69	52,050
2023-04-14	$90.46	$90.98	$89.78	$90.31	$90.31	110,227
2023-04-13	$89.68	$90.63	$89.40	$90.15	$90.15	69,194
2023-04-12	$90.56	$90.65	$89.59	$89.61	$89.61	126,849
2023-04-11	$89.62	$90.40	$88.97	$90.01	$90.01	94,005
2023-04-10	$88.03	$90.20	$88.03	$89.09	$89.09	92,684
2023-04-06	$89.03	$89.03	$87.58	$87.73	$87.73	89,393
2023-04-05	$87.57	$89.06	$86.95	$89.06	$89.06	100,420
2023-04-04	$90.22	$90.22	$86.32	$87.40	$87.40	324,119
2023-04-03	$89.47	$90.56	$88.55	$89.86	$89.86	348,395
2023-03-31	$85.25	$85.93	$85.11	$85.81	$85.81	130,620
2023-03-30	$85.64	$85.80	$84.44	$84.94	$84.94	483,713
2023-03-29	$84.77	$85.08	$84.18	$85.01	$85.01	89,915
2023-03-28	$82.12	$84.30	$82.12	$83.70	$83.70	184,725
2023-03-27	$81.40	$82.91	$80.60	$82.39	$82.39	230,539
2023-03-24	$78.51	$80.80	$78.16	$80.48	$80.48	258,823
2023-03-23	$81.50	$82.69	$79.44	$80.18	$80.18	1,737,075
2023-03-22	$84.08	$84.50	$82.15	$82.15	$81.35	150,040
2023-03-21	$82.95	$84.22	$82.63	$83.86	$83.05	73,178
2023-03-20	$79.45	$81.99	$79.45	$81.30	$81.30	162,073
2023-03-17	$80.31	$81.16	$78.67	$79.51	$79.51	158,513
2023-03-16	$77.88	$81.20	$77.25	$81.11	$81.11	316,961
2023-03-15	$81.33	$81.44	$77.78	$79.25	$79.25	326,531
2023-03-14	$83.70	$86.53	$82.82	$84.31	$84.31	137,191
2023-03-13	$83.71	$85.64	$82.24	$83.62	$83.62	146,759
2023-03-10	$87.39	$88.76	$85.92	$86.15	$86.15	74,523
2023-03-09	$89.29	$90.80	$87.44	$87.62	$87.62	82,743
2023-03-08	$89.40	$90.78	$87.99	$88.93	$88.93	95,605
2023-03-07	$91.11	$91.15	$89.63	$90.02	$90.02	128,710
2023-03-06	$92.00	$92.00	$90.64	$91.52	$91.52	66,794
2023-03-03	$89.96	$92.98	$89.88	$92.59	$92.59	84,537
2023-03-02	$89.68	$91.63	$89.34	$91.17	$91.17	85,576
2023-03-01	$87.53	$90.23	$87.17	$89.98	$89.98	95,256
2023-02-28	$89.84	$89.84	$87.32	$87.32	$87.32	115,809
2023-02-27	$88.92	$89.37	$88.00	$89.06	$89.06	119,209
2023-02-24	$87.27	$88.80	$86.50	$88.61	$88.61	192,486
2023-02-23	$88.06	$89.03	$87.20	$88.56	$88.56	112,660
2023-02-22	$86.80	$87.64	$85.70	$86.71	$86.71	204,662
2023-02-21	$86.53	$87.24	$86.37	$86.77	$86.77	148,390
2023-02-17	$89.25	$89.35	$86.44	$86.97	$86.97	142,656
2023-02-16	$91.78	$92.67	$90.69	$90.72	$90.72	82,730
2023-02-15	$93.00	$93.00	$90.98	$92.26	$92.26	107,291
2023-02-14	$93.07	$94.80	$92.96	$94.47	$94.47	48,459
2023-02-13	$94.14	$94.45	$93.03	$93.90	$93.90	59,545
2023-02-10	$91.63	$94.67	$91.63	$94.55	$94.55	95,354
2023-02-09	$90.99	$91.30	$90.13	$90.17	$90.17	102,386
2023-02-08	$92.11	$92.36	$90.32	$91.14	$91.14	58,342
2023-02-07	$88.79	$92.00	$88.52	$91.86	$91.86	175,276
2023-02-06	$89.72	$90.53	$87.83	$88.48	$88.48	120,659
2023-02-03	$90.64	$92.10	$89.52	$89.64	$89.64	124,133
2023-02-02	$92.13	$92.13	$89.51	$90.53	$90.53	211,710
2023-02-01	$95.07	$95.07	$91.14	$92.74	$92.74	120,062
2023-01-31	$94.83	$95.83	$94.10	$95.44	$95.44	103,020
2023-01-30	$96.53	$96.64	$94.87	$94.93	$94.93	81,225
2023-01-27	$98.72	$99.76	$97.54	$97.54	$97.54	87,066
2023-01-26	$97.57	$98.83	$95.99	$98.78	$98.78	151,772
2023-01-25	$96.15	$96.46	$94.46	$96.46	$96.46	76,733
2023-01-24	$97.05	$97.05	$95.52	$96.30	$96.30	84,085
2023-01-23	$96.98	$98.11	$96.84	$97.16	$97.16	180,476
2023-01-20	$95.86	$96.84	$94.93	$96.52	$96.52	140,797
2023-01-19	$93.50	$95.60	$92.88	$95.33	$95.33	94,760
2023-01-18	$95.61	$97.39	$93.64	$93.68	$93.68	170,977
2023-01-17	$95.71	$96.43	$94.49	$94.95	$94.95	74,800
2023-01-13	$94.84	$95.45	$93.53	$95.20	$95.20	138,438
2023-01-12	$93.23	$95.63	$93.23	$94.86	$94.86	122,357
2023-01-11	$92.89	$93.43	$91.73	$92.61	$92.61	105,389
2023-01-10	$92.25	$92.59	$90.85	$92.30	$92.30	113,484
2023-01-09	$93.15	$93.66	$91.67	$91.91	$91.91	107,755
2023-01-06	$91.11	$92.71	$90.95	$91.60	$91.60	110,290
2023-01-05	$88.34	$90.34	$88.34	$89.94	$89.94	89,964
2023-01-04	$86.86	$89.25	$86.43	$88.68	$88.68	93,837
2023-01-03	$92.01	$92.53	$87.42	$88.27	$88.27	197,766
2022-12-30	$91.79	$92.94	$91.79	$92.86	$92.86	73,034
2022-12-29	$90.59	$92.73	$90.59	$92.35	$92.35	90,674
2022-12-28	$94.13	$94.13	$90.93	$91.16	$91.16	118,078
2022-12-27	$94.35	$94.79	$93.68	$94.53	$94.53	236,134
2022-12-23	$91.37	$93.69	$91.01	$93.69	$93.69	69,219
2022-12-22	$93.16	$93.16	$88.37	$90.29	$90.29	100,961
2022-12-21	$92.40	$93.29	$91.47	$93.17	$93.17	79,055
2022-12-20	$89.30	$91.34	$89.30	$90.77	$90.77	100,994
2022-12-19	$90.99	$91.44	$89.04	$89.67	$89.67	97,264
2022-12-16	$89.45	$90.57	$88.89	$90.30	$90.30	135,137
2022-12-15	$90.91	$92.00	$89.98	$91.83	$91.83	173,365
2022-12-14	$93.01	$93.48	$90.89	$91.72	$91.72	154,336
2022-12-13	$92.98	$93.22	$91.39	$92.07	$92.07	165,048
2022-12-12	$89.44	$91.92	$89.39	$91.69	$90.57	188,610
2022-12-09	$90.76	$91.75	$88.96	$88.96	$87.88	264,294
2022-12-08	$94.47	$94.98	$90.54	$90.99	$89.88	292,939
2022-12-07	$93.01	$94.29	$91.99	$92.78	$91.65	148,740
2022-12-06	$94.98	$96.33	$92.31	$93.02	$91.89	218,192
2022-12-05	$100.70	$101.08	$95.19	$95.83	$94.66	211,421
2022-12-02	$99.78	$100.72	$98.92	$99.50	$98.29	78,210
2022-12-01	$102.37	$102.47	$100.23	$100.33	$99.11	126,760
2022-11-30	$102.62	$102.71	$99.66	$101.20	$99.97	109,576
2022-11-29	$100.91	$102.06	$100.32	$101.08	$99.85	127,137
2022-11-28	$99.81	$101.32	$99.29	$99.73	$98.51	162,973
2022-11-25	$103.10	$103.93	$102.66	$102.79	$101.54	72,786
2022-11-23	$102.97	$104.00	$101.83	$102.96	$101.70	142,014
2022-11-22	$101.88	$104.46	$101.56	$104.21	$102.94	191,311
2022-11-21	$99.91	$100.97	$97.10	$100.32	$99.10	413,452
2022-11-18	$101.19	$102.51	$99.74	$102.18	$100.93	297,478
2022-11-17	$101.79	$103.50	$101.03	$103.50	$102.24	129,564
2022-11-16	$104.89	$104.89	$102.60	$103.01	$101.75	109,996
2022-11-15	$104.86	$106.06	$104.10	$105.94	$104.65	166,931
2022-11-14	$104.34	$106.36	$104.04	$104.11	$102.84	149,104
2022-11-11	$103.92	$105.17	$102.99	$104.65	$103.37	160,611
2022-11-10	$100.98	$101.92	$99.57	$101.86	$100.62	178,579
2022-11-09	$103.79	$103.79	$98.67	$98.87	$97.66	259,933
2022-11-08	$105.21	$105.43	$103.21	$104.99	$103.71	196,317
2022-11-07	$103.95	$105.61	$103.35	$105.14	$103.86	347,342
2022-11-04	$104.30	$105.56	$101.05	$102.74	$102.74	299,871
2022-11-03	$99.10	$102.83	$98.66	$102.00	$102.00	306,913
2022-11-02	$101.74	$102.41	$99.13	$99.42	$99.42	264,231
2022-11-01	$102.70	$102.70	$101.08	$101.73	$101.73	229,462
2022-10-31	$98.94	$102.15	$98.82	$100.70	$100.70	198,057
2022-10-28	$101.55	$101.84	$97.81	$99.78	$99.78	190,214
2022-10-27	$101.76	$102.66	$100.10	$100.26	$100.26	317,345
2022-10-26	$99.35	$101.11	$99.04	$100.21	$100.21	305,048
2022-10-25	$98.80	$99.15	$97.60	$98.73	$98.73	187,333
2022-10-24	$98.75	$99.81	$98.11	$98.86	$98.86	191,065
2022-10-21	$97.30	$98.69	$95.97	$98.64	$98.64	238,051
2022-10-20	$97.71	$98.85	$96.18	$96.58	$96.58	439,780
2022-10-19	$94.17	$96.95	$94.02	$96.62	$96.62	230,246
2022-10-18	$94.31	$95.27	$92.41	$94.11	$94.11	150,750
2022-10-17	$93.43	$94.91	$92.87	$93.30	$93.30	121,104
2022-10-14	$95.75	$97.01	$92.01	$92.20	$92.20	149,892
2022-10-13	$91.77	$97.25	$91.69	$96.79	$96.79	219,738
2022-10-12	$91.90	$93.95	$90.67	$93.21	$93.21	122,070
2022-10-11	$90.86	$93.72	$90.48	$92.05	$92.05	274,712
2022-10-10	$95.03	$96.26	$92.37	$92.99	$92.99	199,593
2022-10-07	$94.98	$96.90	$93.96	$94.67	$94.67	253,146
2022-10-06	$93.50	$95.66	$93.04	$95.21	$95.21	252,134
2022-10-05	$93.00	$94.87	$91.01	$94.05	$94.05	267,997
2022-10-04	$90.84	$92.92	$89.78	$92.91	$92.91	369,725
2022-10-03	$86.34	$88.97	$86.34	$88.39	$88.39	263,497
2022-09-30	$82.93	$84.46	$81.93	$83.28	$83.28	153,775
2022-09-29	$83.06	$83.61	$80.79	$83.49	$83.49	216,240
2022-09-28	$79.67	$83.77	$79.13	$83.48	$83.48	280,303
2022-09-27	$78.99	$80.31	$78.09	$78.65	$78.65	242,792
2022-09-26	$79.32	$80.63	$77.53	$77.55	$77.55	321,906
2022-09-23	$84.68	$84.68	$80.32	$81.09	$81.09	495,059
2022-09-22	$90.56	$91.00	$88.05	$88.09	$88.09	112,130
2022-09-21	$92.20	$92.63	$88.98	$88.98	$88.98	167,146
2022-09-20	$90.38	$91.00	$89.05	$90.46	$90.46	150,348
2022-09-19	$88.23	$91.19	$88.01	$90.91	$90.91	199,156
2022-09-16	$92.77	$92.77	$89.14	$91.07	$91.07	258,855
2022-09-15	$94.57	$94.60	$92.83	$93.21	$93.21	199,878
2022-09-14	$93.93	$97.07	$93.73	$96.02	$96.02	311,652
2022-09-13	$93.68	$95.07	$92.12	$92.54	$92.54	472,244
2022-09-12	$94.27	$95.47	$93.38	$94.66	$94.66	172,604
2022-09-09	$92.14	$93.37	$91.65	$92.83	$92.83	144,572
2022-09-08	$89.80	$90.90	$89.29	$90.33	$90.33	173,511
2022-09-07	$88.75	$90.16	$87.74	$89.52	$89.52	184,838
2022-09-06	$93.33	$93.33	$90.59	$90.91	$90.91	159,377
2022-09-02	$92.38	$93.12	$91.20	$92.26	$92.26	165,556
2022-09-01	$91.51	$91.51	$88.96	$90.11	$90.11	256,301
2022-08-31	$90.87	$94.10	$90.08	$92.79	$92.79	309,339
2022-08-30	$94.75	$94.77	$91.75	$92.68	$92.68	335,926
2022-08-29	$94.78	$98.01	$94.45	$96.38	$96.38	219,109
2022-08-26	$96.02	$97.22	$94.77	$95.20	$95.20	276,484
2022-08-25	$95.91	$96.29	$94.95	$95.97	$95.97	104,680
2022-08-24	$94.10	$95.38	$93.34	$95.25	$95.25	206,435
2022-08-23	$92.70	$95.41	$92.70	$93.58	$93.58	299,596
2022-08-22	$90.14	$91.73	$88.59	$91.22	$91.22	214,876
2022-08-19	$90.64	$91.50	$90.21	$90.77	$90.77	153,011
2022-08-18	$89.12	$91.41	$89.12	$91.33	$91.33	724,735
2022-08-17	$86.82	$88.87	$86.60	$88.11	$88.11	117,746
2022-08-16	$87.78	$88.62	$85.96	$86.98	$86.98	131,851
2022-08-15	$85.31	$87.15	$83.91	$86.67	$86.67	189,898
2022-08-12	$86.86	$88.40	$86.53	$88.37	$88.37	119,269
2022-08-11	$85.40	$88.00	$85.40	$87.38	$87.38	137,533
2022-08-10	$82.94	$84.21	$81.29	$83.84	$83.84	94,311
2022-08-09	$82.53	$84.17	$82.53	$82.94	$82.94	172,193
2022-08-08	$81.25	$82.27	$80.88	$81.33	$81.33	94,538
2022-08-05	$77.99	$81.83	$77.56	$81.04	$81.04	147,344
2022-08-04	$81.79	$81.79	$78.71	$78.82	$78.82	241,921
2022-08-03	$84.66	$84.91	$80.74	$81.84	$81.84	207,872
2022-08-02	$84.03	$84.93	$82.93	$84.12	$84.12	145,321
2022-08-01	$84.11	$84.68	$82.70	$84.01	$84.01	161,843
2022-07-29	$85.00	$86.31	$84.53	$86.05	$86.05	221,150
2022-07-28	$84.53	$85.11	$82.13	$83.54	$83.54	97,732
2022-07-27	$81.89	$83.92	$80.90	$83.56	$83.56	119,383
2022-07-26	$83.18	$83.26	$80.21	$81.11	$81.11	182,637
2022-07-25	$78.99	$81.60	$78.11	$81.56	$81.56	153,273
2022-07-22	$79.19	$79.98	$77.34	$77.76	$77.76	112,237
2022-07-21	$78.70	$79.03	$76.54	$78.98	$78.98	369,685
2022-07-20	$78.22	$80.98	$77.75	$80.68	$80.68	114,071
2022-07-19	$76.26	$79.09	$75.93	$78.91	$78.91	167,193
2022-07-18	$76.08	$77.51	$75.84	$76.22	$76.22	146,756
2022-07-15	$74.10	$74.50	$72.88	$74.31	$74.31	154,202
2022-07-14	$71.46	$72.74	$70.09	$72.71	$72.71	191,251
2022-07-13	$73.32	$75.63	$72.96	$74.14	$74.14	179,582
2022-07-12	$73.15	$74.49	$72.31	$73.84	$73.84	232,389
2022-07-11	$75.24	$76.51	$74.37	$75.53	$75.53	170,825
2022-07-08	$77.37	$77.67	$75.04	$76.36	$76.36	201,207
2022-07-07	$74.58	$77.13	$74.58	$76.41	$76.41	354,091
2022-07-06	$73.66	$75.00	$70.39	$72.78	$72.78	696,271
2022-07-05	$76.73	$77.15	$72.88	$74.56	$74.56	577,397
2022-07-01	$78.80	$79.11	$76.04	$78.74	$78.74	776,582
2022-06-30	$78.44	$80.21	$77.19	$77.85	$77.85	339,534
2022-06-29	$85.05	$85.54	$79.85	$80.10	$80.10	384,377
2022-06-28	$83.78	$84.89	$82.14	$83.80	$83.80	527,649
2022-06-27	$79.26	$81.80	$79.11	$81.26	$81.26	222,506
2022-06-24	$78.06	$80.15	$77.02	$78.30	$78.30	300,138
2022-06-23	$81.13	$81.46	$75.83	$76.86	$76.86	847,648
2022-06-22	$80.61	$82.49	$79.62	$80.56	$80.56	621,843
2022-06-21	$82.76	$85.41	$82.76	$84.86	$84.86	841,530
2022-06-17	$86.04	$86.65	$79.53	$80.83	$80.83	922,052
2022-06-16	$90.16	$90.92	$85.98	$86.67	$86.67	453,655
2022-06-15	$94.70	$95.26	$91.00	$92.83	$92.83	256,906
2022-06-14	$97.32	$98.24	$93.11	$94.70	$94.70	511,020
2022-06-13	$97.00	$97.13	$92.64	$94.91	$94.91	486,891
2022-06-10	$101.16	$102.37	$99.00	$100.53	$100.53	360,991
2022-06-09	$103.74	$104.09	$102.03	$102.12	$102.12	308,664
2022-06-08	$106.09	$106.12	$103.99	$104.57	$103.98	262,942
2022-06-07	$101.41	$105.40	$101.24	$105.40	$104.81	466,679
2022-06-06	$102.01	$102.20	$100.60	$101.79	$101.22	232,204
2022-06-03	$99.80	$101.45	$99.67	$101.14	$100.57	253,343
2022-06-02	$99.30	$100.61	$98.35	$99.79	$99.23	380,337
2022-06-01	$98.98	$100.70	$97.92	$99.90	$99.34	308,810
2022-05-31	$100.71	$101.46	$97.13	$97.52	$96.97	372,666
2022-05-27	$96.17	$98.83	$95.42	$98.83	$98.28	207,639
2022-05-26	$95.55	$97.15	$95.47	$96.07	$95.53	147,955
2022-05-25	$92.19	$94.78	$92.19	$94.63	$94.10	185,050
2022-05-24	$90.66	$92.31	$89.58	$91.86	$91.35	144,116
2022-05-23	$90.00	$92.01	$89.00	$91.72	$91.21	156,778
2022-05-20	$89.12	$90.36	$86.83	$88.79	$88.29	209,902
2022-05-19	$86.38	$90.00	$86.35	$88.31	$87.82	382,466
2022-05-18	$92.05	$92.05	$87.16	$88.62	$88.12	295,249
2022-05-17	$91.29	$91.83	$90.00	$91.30	$90.79	412,624
2022-05-16	$88.18	$90.62	$88.18	$89.62	$89.12	217,435
2022-05-13	$86.07	$88.40	$86.07	$87.75	$87.26	162,311
2022-05-12	$84.04	$85.12	$82.05	$84.45	$83.98	203,191
2022-05-11	$85.32	$88.02	$84.32	$84.53	$84.06	299,265
2022-05-10	$84.30	$86.59	$81.67	$83.70	$83.23	284,647
2022-05-09	$90.46	$90.46	$82.76	$83.11	$82.64	412,043
2022-05-06	$90.62	$92.13	$88.48	$92.12	$91.60	301,157
2022-05-05	$91.50	$91.56	$87.12	$89.28	$88.78	215,239
2022-05-04	$88.97	$91.09	$87.00	$90.85	$90.34	247,996
2022-05-03	$83.54	$87.31	$83.44	$87.07	$86.58	204,637
2022-05-02	$81.71	$83.35	$80.68	$83.35	$82.88	186,337
2022-04-29	$85.05	$85.75	$82.42	$82.80	$82.33	154,315
2022-04-28	$82.29	$85.46	$80.19	$84.68	$84.21	214,545
2022-04-27	$80.91	$82.59	$79.05	$81.91	$81.45	197,150
2022-04-26	$80.78	$82.80	$80.10	$80.46	$80.01	258,233
2022-04-25	$80.68	$81.00	$77.03	$80.48	$80.03	500,442
2022-04-22	$85.40	$86.36	$82.72	$82.92	$82.46	268,930
2022-04-21	$89.74	$90.32	$85.37	$85.75	$85.27	292,333
2022-04-20	$88.73	$89.46	$87.99	$89.12	$88.62	173,956
2022-04-19	$88.44	$89.49	$87.43	$88.12	$87.63	206,444
2022-04-18	$88.22	$89.80	$87.66	$89.16	$88.66	248,940
2022-04-14	$87.00	$88.12	$86.78	$87.44	$86.95	195,309
2022-04-13	$87.21	$87.54	$85.48	$87.24	$86.75	233,618
2022-04-12	$86.06	$87.60	$85.74	$85.92	$85.44	208,421
2022-04-11	$86.36	$86.36	$84.27	$84.54	$84.07	124,405
2022-04-08	$84.99	$87.54	$84.99	$87.22	$86.73	176,949
2022-04-07	$84.28	$85.13	$82.38	$84.66	$84.19	160,836
2022-04-06	$84.56	$85.19	$83.21	$83.75	$83.28	135,433
2022-04-05	$86.14	$86.83	$83.69	$83.79	$83.32	148,916
2022-04-04	$86.60	$86.67	$84.74	$85.56	$85.08	136,226
2022-04-01	$84.31	$85.75	$84.31	$85.47	$84.99	160,803
2022-03-31	$84.56	$86.60	$84.27	$84.32	$83.85	370,035
2022-03-30	$85.36	$86.28	$84.87	$85.31	$84.83	279,520
2022-03-29	$82.75	$84.34	$81.37	$84.26	$83.79	431,226
2022-03-28	$85.39	$85.39	$84.16	$84.75	$84.28	267,824
2022-03-25	$83.96	$87.03	$83.89	$87.03	$86.54	409,918
2022-03-24	$84.23	$84.65	$83.66	$84.15	$83.68	398,758
2022-03-23	$83.99	$84.82	$83.47	$84.30	$83.26	517,674
2022-03-22	$83.28	$83.28	$81.07	$82.36	$81.35	940,964
2022-03-21	$81.34	$83.17	$81.16	$83.07	$82.05	241,477
2022-03-18	$79.38	$80.21	$79.18	$79.81	$78.83	167,381
2022-03-17	$77.91	$79.88	$77.54	$79.60	$78.62	275,869
2022-03-16	$76.35	$76.81	$75.21	$76.20	$75.26	271,786
2022-03-15	$74.09	$76.58	$73.83	$75.86	$74.93	729,849
2022-03-14	$78.32	$78.68	$75.75	$77.15	$76.20	364,198
2022-03-11	$79.89	$81.15	$79.45	$79.51	$78.53	316,204
2022-03-10	$79.20	$81.02	$78.37	$80.81	$79.82	633,488
2022-03-09	$77.46	$79.78	$75.99	$78.54	$77.57	543,369
2022-03-08	$82.15	$83.33	$77.84	$80.03	$79.05	634,474
2022-03-07	$82.02	$83.04	$78.94	$80.55	$79.56	404,191
2022-03-04	$79.11	$80.82	$78.69	$80.77	$79.78	342,167
2022-03-03	$78.43	$79.45	$77.67	$78.53	$77.56	313,396
2022-03-02	$79.50	$79.93	$78.10	$79.06	$78.09	510,625
2022-03-01	$78.53	$79.17	$76.75	$77.87	$76.91	391,530
2022-02-28	$74.41	$77.34	$74.13	$77.32	$76.37	300,610
2022-02-25	$72.90	$74.44	$72.65	$74.33	$73.42	287,860
2022-02-24	$75.06	$75.06	$70.64	$72.87	$71.97	469,788
2022-02-23	$72.60	$73.71	$72.13	$72.61	$71.72	152,135
2022-02-22	$76.12	$76.12	$70.84	$71.91	$71.03	311,554
2022-02-18	$73.09	$74.17	$72.72	$73.43	$72.53	154,799
2022-02-17	$73.43	$74.81	$73.18	$73.87	$72.96	332,041
2022-02-16	$73.69	$75.11	$72.95	$73.51	$72.61	213,105
2022-02-15	$72.74	$73.34	$71.52	$73.14	$72.24	254,087
2022-02-14	$76.08	$76.08	$73.58	$74.32	$73.41	265,679
2022-02-11	$74.36	$76.46	$74.00	$76.34	$75.40	212,416
2022-02-10	$73.58	$75.63	$73.32	$73.87	$72.96	147,727
2022-02-09	$72.77	$74.46	$72.77	$73.90	$72.99	121,831
2022-02-08	$74.55	$74.56	$72.20	$72.89	$71.99	299,716
2022-02-07	$74.32	$75.52	$73.08	$74.66	$73.74	146,696
2022-02-04	$74.40	$76.27	$74.20	$74.49	$73.57	158,287
2022-02-03	$74.12	$74.13	$72.38	$73.42	$72.52	221,874
2022-02-02	$73.94	$74.46	$72.37	$74.35	$73.44	182,958
2022-02-01	$70.93	$73.68	$70.20	$73.54	$72.64	326,598
2022-01-31	$71.16	$71.79	$69.53	$71.26	$70.38	328,137
2022-01-28	$71.10	$71.72	$69.37	$71.05	$70.18	392,303
2022-01-27	$71.59	$72.27	$69.27	$70.76	$69.89	853,852
2022-01-26	$71.78	$72.02	$69.06	$69.94	$69.08	237,949
2022-01-25	$67.00	$70.48	$65.73	$70.14	$69.28	250,960
2022-01-24	$65.31	$67.70	$63.44	$67.38	$66.55	460,495
2022-01-21	$68.08	$68.10	$66.03	$66.77	$65.95	301,652
2022-01-20	$69.93	$71.66	$68.76	$68.90	$68.05	750,364
2022-01-19	$72.00	$72.00	$69.79	$70.60	$69.73	207,373
2022-01-18	$73.05	$73.05	$70.35	$71.33	$70.45	253,167
2022-01-14	$69.80	$71.84	$69.80	$71.81	$70.93	156,467
2022-01-13	$70.52	$71.08	$69.50	$69.81	$68.95	152,008
2022-01-12	$70.21	$70.64	$69.49	$70.45	$69.58	150,827
2022-01-11	$68.14	$69.82	$67.18	$69.65	$68.79	197,020
2022-01-10	$67.50	$67.71	$66.17	$67.31	$66.48	239,325
2022-01-07	$67.13	$67.67	$66.51	$67.49	$66.66	170,572
2022-01-06	$66.44	$66.94	$65.53	$66.66	$65.84	195,541
2022-01-05	$66.29	$66.90	$64.59	$64.68	$63.88	162,365
2022-01-04	$63.95	$65.90	$63.78	$65.66	$64.85	209,308
2022-01-03	$61.49	$63.14	$61.39	$63.08	$62.30	361,327
2021-12-31	$61.20	$61.55	$60.94	$61.24	$60.49	39,826
2021-12-30	$62.11	$62.50	$61.16	$61.21	$60.46	82,324
2021-12-29	$62.20	$62.72	$61.77	$62.03	$61.27	46,658
2021-12-28	$62.83	$63.04	$61.90	$62.22	$61.46	69,514
2021-12-27	$60.22	$62.37	$59.67	$62.37	$61.60	35,270
2021-12-23	$60.87	$61.31	$60.38	$60.39	$59.65	36,406
2021-12-22	$60.14	$60.96	$59.39	$60.44	$59.70	45,984
2021-12-21	$58.82	$60.26	$58.80	$60.08	$59.34	50,844
2021-12-20	$56.73	$57.84	$56.00	$57.79	$57.08	92,430
2021-12-17	$59.42	$59.42	$57.95	$58.56	$57.84	63,483
2021-12-16	$60.35	$61.41	$59.66	$59.79	$59.05	148,194
2021-12-15	$59.47	$59.84	$57.67	$59.53	$58.80	57,716
2021-12-14	$59.57	$60.70	$59.40	$59.57	$58.84	88,487
2021-12-13	$61.85	$61.85	$59.93	$60.12	$59.38	76,243
2021-12-10	$63.19	$63.19	$61.40	$62.83	$61.48	41,182
2021-12-09	$62.99	$62.99	$62.06	$62.25	$60.91	171,423
2021-12-08	$63.95	$63.95	$63.15	$63.27	$61.91	118,043
2021-12-07	$62.73	$64.31	$62.73	$63.45	$62.09	59,660
2021-12-06	$61.06	$62.10	$60.11	$61.40	$60.08	129,783
2021-12-03	$61.89	$62.10	$59.59	$60.14	$58.85	67,348
2021-12-02	$58.56	$61.00	$57.83	$60.70	$59.39	103,272
2021-12-01	$62.14	$62.23	$58.92	$58.93	$57.66	132,016
2021-11-30	$60.36	$61.52	$59.63	$60.25	$58.95	126,017
2021-11-29	$63.51	$63.80	$61.52	$62.03	$60.70	114,238
2021-11-26	$61.44	$61.60	$59.53	$61.23	$59.91	173,215
2021-11-24	$63.44	$65.06	$63.18	$64.76	$63.37	103,317
2021-11-23	$62.35	$64.00	$62.23	$63.77	$62.40	75,607
2021-11-22	$60.12	$62.55	$60.12	$61.48	$60.16	116,435
2021-11-19	$61.37	$61.62	$60.06	$60.27	$58.97	290,420
2021-11-18	$62.78	$63.57	$61.94	$62.99	$61.64	85,052
2021-11-17	$63.93	$64.68	$62.50	$62.80	$61.45	111,724
2021-11-16	$64.90	$64.99	$63.91	$64.35	$62.97	358,836
2021-11-15	$63.99	$65.11	$63.36	$64.52	$63.13	76,548
2021-11-12	$63.85	$64.54	$63.70	$64.24	$62.86	74,760
2021-11-11	$64.22	$64.96	$64.22	$64.28	$62.90	54,422
2021-11-10	$65.98	$65.98	$63.27	$63.82	$62.45	152,701
2021-11-09	$66.23	$66.45	$64.93	$66.30	$64.87	113,061
2021-11-08	$66.25	$67.05	$66.00	$66.30	$64.87	113,949
2021-11-05	$65.17	$65.85	$64.60	$65.56	$64.15	84,714
2021-11-04	$65.20	$65.59	$63.35	$63.92	$62.55	329,523
2021-11-03	$63.72	$64.98	$63.61	$64.06	$62.68	152,290
2021-11-02	$65.06	$65.67	$64.25	$64.46	$63.07	84,302
2021-11-01	$64.51	$65.39	$64.51	$65.17	$63.77	169,192
2021-10-29	$64.58	$64.81	$63.35	$63.92	$62.55	138,462
2021-10-28	$64.17	$64.83	$63.84	$64.73	$63.34	79,686
2021-10-27	$65.97	$66.34	$64.24	$64.43	$63.04	160,427
2021-10-26	$66.84	$67.15	$66.24	$66.64	$65.21	92,284
2021-10-25	$66.23	$67.20	$65.96	$66.51	$65.08	673,878
2021-10-22	$65.04	$65.45	$64.15	$65.36	$63.95	59,965
2021-10-21	$65.38	$65.48	$63.98	$64.48	$63.09	126,634
2021-10-20	$64.48	$65.73	$64.16	$65.62	$64.21	75,254
2021-10-19	$64.83	$65.45	$64.27	$64.93	$63.53	360,014
2021-10-18	$65.07	$65.91	$64.05	$64.46	$63.07	216,825
2021-10-15	$65.08	$65.32	$64.28	$64.30	$62.92	83,314
2021-10-14	$64.47	$64.75	$63.71	$64.29	$62.91	156,924
2021-10-13	$63.03	$63.84	$61.99	$63.49	$62.12	128,715
2021-10-12	$63.75	$64.53	$63.18	$63.62	$62.25	127,936
2021-10-11	$65.21	$65.28	$63.60	$63.70	$62.33	263,301
2021-10-08	$62.51	$64.15	$62.51	$64.03	$62.65	149,409
2021-10-07	$61.60	$62.16	$60.85	$61.84	$60.51	80,050
2021-10-06	$60.86	$61.52	$59.83	$61.20	$59.88	162,919
2021-10-05	$62.48	$63.02	$60.87	$61.90	$60.57	223,077
2021-10-04	$60.69	$62.07	$60.45	$61.46	$60.14	186,387
2021-10-01	$58.60	$59.98	$58.48	$59.89	$58.60	332,451
2021-09-30	$58.30	$59.04	$57.68	$58.11	$56.86	125,933
2021-09-29	$58.21	$58.94	$57.58	$58.59	$57.33	72,451
2021-09-28	$59.22	$59.73	$58.42	$58.54	$57.28	158,476
2021-09-27	$57.29	$58.82	$57.27	$58.66	$57.40	128,345
2021-09-24	$54.91	$56.30	$54.91	$55.93	$54.73	119,889
2021-09-23	$54.14	$56.04	$53.83	$55.89	$54.14	67,634
2021-09-22	$52.69	$54.42	$52.59	$53.83	$52.14	35,170
2021-09-21	$52.00	$52.40	$50.91	$51.83	$50.21	73,384
2021-09-20	$51.68	$52.25	$50.53	$51.34	$49.73	75,369
2021-09-17	$53.27	$53.99	$52.98	$53.20	$51.53	106,523
2021-09-16	$53.99	$53.99	$53.05	$53.53	$51.85	58,717
2021-09-15	$52.50	$54.14	$52.24	$54.09	$52.40	99,128
2021-09-14	$52.99	$53.07	$51.21	$51.48	$49.87	123,605
2021-09-13	$51.63	$52.77	$51.39	$52.50	$50.86	87,145
2021-09-10	$51.52	$51.74	$50.60	$50.67	$49.08	142,887
2021-09-09	$50.30	$51.61	$50.23	$50.84	$49.25	72,809
2021-09-08	$51.77	$51.93	$50.66	$50.70	$49.11	66,249
2021-09-07	$51.05	$52.02	$51.04	$51.28	$49.67	76,114
2021-09-03	$51.78	$52.10	$51.25	$51.58	$49.97	50,765
2021-09-02	$50.72	$52.36	$50.72	$51.71	$50.09	144,153
2021-09-01	$50.93	$51.04	$50.01	$50.28	$48.71	241,174
2021-08-31	$50.69	$51.49	$50.56	$51.02	$49.42	311,051
2021-08-30	$52.07	$52.13	$51.03	$51.04	$49.44	290,514
2021-08-27	$50.52	$52.16	$50.25	$51.78	$50.16	596,584
2021-08-26	$50.31	$50.67	$49.67	$49.86	$48.30	2,567,469
2021-08-25	$50.06	$51.06	$49.73	$50.72	$49.13	64,207
2021-08-24	$49.50	$50.13	$49.25	$49.92	$48.36	83,253
2021-08-23	$48.05	$49.02	$48.05	$48.87	$47.34	107,923
2021-08-20	$46.17	$47.11	$46.06	$46.85	$45.38	60,631
2021-08-19	$46.87	$47.42	$45.80	$46.60	$45.14	182,896
2021-08-18	$49.16	$49.55	$47.81	$47.90	$46.40	84,215
2021-08-17	$48.88	$49.83	$48.64	$48.96	$47.43	51,232
2021-08-16	$49.78	$50.02	$49.17	$49.34	$47.80	90,524
2021-08-13	$51.74	$51.74	$50.62	$50.67	$49.08	44,291
2021-08-12	$51.75	$51.99	$51.08	$51.77	$50.15	37,872
2021-08-11	$51.29	$51.78	$50.71	$51.71	$50.09	291,844
2021-08-10	$50.81	$51.54	$50.60	$51.40	$49.79	96,516
2021-08-09	$49.96	$50.74	$49.84	$50.28	$48.71	284,349
2021-08-06	$51.22	$51.61	$50.85	$51.12	$49.52	285,913
2021-08-05	$49.82	$51.42	$49.82	$50.72	$49.13	1,147,882
2021-08-04	$50.59	$50.95	$49.57	$49.61	$48.06	119,927
2021-08-03	$49.69	$51.60	$49.54	$51.42	$49.81	69,266
2021-08-02	$50.84	$52.20	$50.12	$50.17	$48.60	73,307
2021-07-30	$51.10	$51.38	$50.46	$50.90	$49.31	62,541
2021-07-29	$52.26	$52.26	$51.26	$51.58	$49.97	120,301
2021-07-28	$51.11	$51.98	$50.48	$51.48	$49.87	54,752
2021-07-27	$51.10	$51.10	$50.20	$50.70	$49.11	108,994
2021-07-26	$50.30	$51.87	$50.30	$51.66	$50.04	29,790
2021-07-23	$50.85	$50.85	$49.74	$50.32	$48.74	83,817
2021-07-22	$51.41	$51.41	$50.24	$50.75	$49.16	57,980
2021-07-21	$50.10	$51.78	$50.10	$51.38	$49.77	75,080
2021-07-20	$48.31	$49.69	$47.98	$49.33	$47.79	102,326
2021-07-19	$48.17	$49.29	$47.77	$48.33	$46.82	250,508
2021-07-16	$52.71	$52.71	$50.26	$50.39	$48.81	161,757
2021-07-15	$52.24	$53.06	$51.75	$52.03	$50.40	103,128
2021-07-14	$55.34	$55.73	$52.87	$53.07	$51.41	111,153
2021-07-13	$55.51	$55.81	$54.96	$55.30	$53.57	92,185
2021-07-12	$55.01	$56.23	$54.96	$55.79	$54.04	44,133
2021-07-09	$55.51	$55.99	$54.85	$55.94	$54.19	32,335
2021-07-08	$53.87	$55.35	$53.58	$54.70	$52.99	106,664
2021-07-07	$56.13	$56.43	$54.17	$54.83	$53.11	81,876
2021-07-06	$58.33	$58.33	$55.96	$56.01	$54.26	166,616
2021-07-02	$58.70	$58.70	$57.83	$58.16	$56.34	80,117
2021-07-01	$58.55	$59.05	$57.98	$58.63	$56.79	417,560
2021-06-30	$56.49	$57.39	$56.49	$57.30	$55.51	145,066
2021-06-29	$56.77	$57.28	$56.09	$56.11	$54.35	93,807
2021-06-28	$58.72	$58.72	$56.27	$56.44	$54.67	270,573
2021-06-25	$58.63	$58.85	$58.15	$58.77	$56.93	72,381
2021-06-24	$57.63	$58.40	$57.41	$58.32	$56.49	78,017
2021-06-23	$57.91	$58.80	$57.66	$57.66	$55.85	95,869
2021-06-22	$56.77	$57.47	$56.22	$57.29	$55.50	48,006
2021-06-21	$54.88	$57.08	$54.88	$57.05	$55.26	118,192
2021-06-18	$54.30	$55.45	$54.20	$54.27	$52.57	238,023
2021-06-17	$57.93	$58.14	$54.84	$55.59	$53.85	152,414
2021-06-16	$58.42	$58.67	$57.39	$58.11	$56.29	83,138
2021-06-15	$58.03	$58.68	$57.65	$58.45	$56.62	65,921
2021-06-14	$58.13	$58.78	$57.30	$57.55	$55.75	64,657
2021-06-11	$58.18	$58.57	$57.81	$57.92	$56.11	65,293
2021-06-10	$58.69	$58.82	$57.06	$57.77	$55.96	96,285
2021-06-09	$59.13	$59.23	$58.09	$58.14	$56.12	110,647
2021-06-08	$58.20	$58.96	$57.16	$58.84	$56.79	121,228
2021-06-07	$58.43	$58.86	$58.26	$58.40	$56.37	155,675
2021-06-04	$58.24	$58.53	$57.28	$58.25	$56.22	162,680
2021-06-03	$57.42	$58.17	$56.89	$57.70	$55.69	93,104
2021-06-02	$57.08	$57.85	$56.07	$57.51	$55.51	151,241
2021-06-01	$55.01	$56.65	$55.01	$56.62	$54.65	132,485
2021-05-28	$54.17	$54.17	$53.55	$53.85	$51.97	49,683
2021-05-27	$53.54	$54.00	$53.44	$53.77	$51.90	76,490
2021-05-26	$52.30	$53.39	$52.30	$53.31	$51.45	102,627
2021-05-25	$53.57	$53.60	$52.33	$52.40	$50.58	83,339
2021-05-24	$53.65	$53.65	$52.70	$53.52	$51.66	73,848
2021-05-21	$53.56	$54.12	$53.03	$53.04	$51.19	95,106
2021-05-20	$52.94	$53.14	$52.21	$52.99	$51.14	123,435
2021-05-19	$52.99	$53.59	$52.10	$53.10	$51.25	136,546
2021-05-18	$55.25	$55.72	$54.24	$54.30	$52.41	161,542
2021-05-17	$53.80	$55.36	$53.55	$55.36	$53.43	239,075
2021-05-14	$52.26	$54.10	$52.26	$53.89	$52.01	130,947
2021-05-13	$52.07	$53.13	$50.88	$51.62	$49.82	178,811
2021-05-12	$53.10	$54.58	$52.55	$52.73	$50.89	235,034
2021-05-11	$52.12	$53.32	$51.69	$52.64	$50.81	220,207
2021-05-10	$54.71	$55.50	$53.69	$53.69	$51.82	158,041
2021-05-07	$52.03	$53.96	$51.78	$53.94	$52.06	137,937
2021-05-06	$52.51	$52.54	$51.20	$52.47	$50.64	136,000
2021-05-05	$51.47	$52.72	$50.78	$52.46	$50.63	279,600
2021-05-04	$50.98	$51.30	$50.00	$50.71	$48.94	98,389
2021-05-03	$50.08	$51.08	$50.00	$50.97	$49.19	118,801
2021-04-30	$49.70	$50.87	$49.36	$49.44	$47.72	127,590
2021-04-29	$51.26	$51.77	$50.09	$50.61	$48.85	227,813
2021-04-28	$48.61	$50.62	$48.61	$50.33	$48.58	128,755
2021-04-27	$47.75	$48.48	$47.51	$48.30	$46.62	123,503
2021-04-26	$46.75	$47.71	$46.66	$47.46	$45.81	95,973
2021-04-23	$46.22	$46.95	$45.99	$46.81	$45.18	94,954
2021-04-22	$46.85	$46.85	$45.84	$46.20	$44.59	189,883
2021-04-21	$45.32	$46.84	$45.17	$46.65	$45.03	127,372
2021-04-20	$47.34	$47.34	$45.36	$45.91	$44.31	261,179
2021-04-19	$47.71	$48.54	$47.26	$47.74	$46.08	135,540
2021-04-16	$48.89	$48.99	$47.71	$47.77	$46.11	84,581
2021-04-15	$49.19	$49.19	$48.15	$48.50	$46.81	241,435
2021-04-14	$47.67	$49.75	$47.67	$48.95	$47.25	322,651
2021-04-13	$47.23	$47.47	$46.76	$47.07	$45.43	165,919
2021-04-12	$47.99	$48.63	$47.03	$47.09	$45.45	149,703
2021-04-09	$48.23	$48.69	$47.51	$47.75	$46.09	134,685
2021-04-08	$48.64	$48.65	$47.54	$48.16	$46.48	207,877
2021-04-07	$48.88	$49.24	$48.60	$49.04	$47.33	240,273
2021-04-06	$48.84	$50.13	$48.70	$48.88	$47.18	935,010
2021-04-05	$50.40	$50.40	$48.35	$48.69	$46.99	489,931
2021-04-01	$49.00	$50.69	$48.92	$50.69	$48.92	752,042
2021-03-31	$48.84	$49.03	$48.37	$48.68	$46.98	158,123
2021-03-30	$48.76	$49.35	$48.13	$48.92	$47.22	80,823
2021-03-29	$49.82	$49.87	$48.50	$49.15	$47.44	109,894
2021-03-26	$49.86	$50.25	$49.22	$50.25	$48.50	239,425
2021-03-25	$47.63	$48.99	$46.57	$48.86	$47.16	298,466
2021-03-24	$48.15	$49.50	$48.15	$48.61	$46.67	254,779
2021-03-23	$47.21	$48.68	$46.91	$47.43	$45.54	511,240
2021-03-22	$49.01	$49.04	$48.23	$48.55	$46.61	396,313
2021-03-19	$48.45	$49.95	$48.11	$49.23	$47.26	406,396
2021-03-18	$51.56	$51.80	$48.34	$48.52	$46.58	425,668
2021-03-17	$51.01	$51.84	$50.38	$51.74	$49.67	265,798
2021-03-16	$52.32	$52.32	$50.95	$51.30	$49.25	261,356
2021-03-15	$53.00	$53.00	$51.95	$52.87	$50.76	258,380
2021-03-12	$53.39	$53.75	$52.73	$53.12	$51.00	229,276
2021-03-11	$53.33	$54.17	$52.84	$53.46	$51.32	239,727
2021-03-10	$51.41	$52.98	$50.93	$52.75	$50.64	411,945
2021-03-09	$52.49	$53.20	$51.07	$51.29	$49.24	215,740
2021-03-08	$53.95	$53.95	$52.00	$52.52	$50.42	484,134
2021-03-05	$52.97	$53.15	$50.84	$52.84	$50.73	608,856
2021-03-04	$49.78	$51.80	$49.37	$50.87	$48.84	654,946
2021-03-03	$48.52	$50.32	$48.52	$49.18	$47.22	295,171
2021-03-02	$48.63	$49.08	$48.04	$48.04	$46.12	310,772
2021-03-01	$48.65	$48.90	$47.95	$48.45	$46.51	214,539
2021-02-26	$47.99	$48.20	$45.86	$47.46	$45.56	270,179
2021-02-25	$50.43	$50.43	$48.25	$48.68	$46.74	237,377
2021-02-24	$48.47	$50.20	$48.11	$50.00	$48.00	343,859
2021-02-23	$47.47	$48.36	$45.23	$48.17	$46.25	300,265
2021-02-22	$45.57	$47.89	$45.41	$46.94	$45.07	114,592
2021-02-19	$44.33	$45.46	$44.33	$45.38	$43.57	96,415
2021-02-18	$45.28	$45.46	$44.18	$44.18	$42.42	247,294
2021-02-17	$45.51	$45.91	$44.75	$45.78	$43.95	149,959
2021-02-16	$45.01	$45.69	$44.71	$45.29	$43.48	157,001
2021-02-12	$42.69	$43.93	$42.69	$43.91	$42.16	113,040
2021-02-11	$43.32	$43.43	$42.02	$42.97	$41.25	130,038
2021-02-10	$42.94	$43.74	$42.39	$43.43	$41.70	138,771
2021-02-09	$42.84	$43.02	$42.39	$42.58	$40.88	82,653
2021-02-08	$41.62	$43.35	$41.60	$43.17	$41.45	203,674
2021-02-05	$41.63	$41.63	$40.85	$40.97	$39.33	72,890
2021-02-04	$40.81	$40.94	$39.99	$40.91	$39.28	108,871
2021-02-03	$38.94	$40.72	$38.94	$40.59	$38.97	172,548
2021-02-02	$39.01	$39.41	$38.44	$38.44	$36.90	83,593
2021-02-01	$38.52	$38.52	$37.29	$38.03	$36.51	190,933
2021-01-29	$38.47	$39.31	$37.49	$37.59	$36.09	153,500
2021-01-28	$38.99	$39.49	$38.12	$38.87	$37.32	169,844
2021-01-27	$38.02	$39.67	$37.59	$38.65	$37.11	193,879
2021-01-26	$40.04	$40.87	$38.82	$38.82	$37.27	137,398
2021-01-25	$39.51	$39.97	$38.82	$39.84	$38.25	140,893
2021-01-22	$39.04	$40.07	$38.76	$40.04	$38.44	147,903
2021-01-21	$41.70	$41.72	$39.50	$40.07	$38.47	219,228
2021-01-20	$42.52	$42.52	$41.33	$41.69	$40.02	225,807
2021-01-19	$41.53	$42.23	$41.25	$41.92	$40.25	137,516
2021-01-15	$41.96	$41.96	$40.65	$41.02	$39.38	119,902
2021-01-14	$41.84	$42.97	$41.78	$42.57	$40.87	116,647
2021-01-13	$42.07	$42.07	$41.11	$41.44	$39.78	76,131
2021-01-12	$40.97	$42.39	$40.95	$42.30	$40.61	107,673
2021-01-11	$38.71	$40.42	$38.47	$40.41	$38.80	98,206
2021-01-08	$40.59	$40.60	$39.41	$39.71	$38.12	84,280
2021-01-07	$39.54	$40.53	$39.16	$40.17	$38.57	267,138
2021-01-06	$38.37	$39.43	$38.01	$39.09	$37.53	206,463
2021-01-05	$36.11	$38.90	$36.11	$37.96	$36.44	228,400
2021-01-04	$36.22	$36.66	$35.40	$35.91	$34.48	135,765
2020-12-31	$36.00	$36.23	$35.83	$35.88	$34.45	52,031
2020-12-30	$35.11	$36.27	$34.99	$36.21	$34.76	95,875
2020-12-29	$35.69	$35.71	$34.91	$35.13	$33.73	99,209
2020-12-28	$36.03	$36.31	$35.26	$35.34	$33.93	92,717
2020-12-24	$36.12	$36.12	$35.33	$35.77	$34.34	62,289
2020-12-23	$35.03	$36.56	$35.03	$36.12	$34.68	67,588
2020-12-22	$35.19	$35.56	$34.75	$34.77	$33.38	119,192
2020-12-21	$34.26	$35.75	$34.16	$35.34	$33.93	188,047
2020-12-18	$36.70	$36.70	$35.73	$36.02	$34.58	64,848
2020-12-17	$37.17	$37.17	$36.28	$36.54	$35.08	195,877
2020-12-16	$37.34	$37.34	$36.60	$36.75	$35.28	164,712
2020-12-15	$36.69	$37.26	$36.18	$37.15	$35.67	118,217
2020-12-14	$38.30	$38.30	$36.27	$36.38	$34.93	197,689
2020-12-11	$38.47	$38.47	$37.38	$37.88	$36.15	214,666
2020-12-10	$36.97	$38.82	$36.97	$38.57	$36.81	164,680
2020-12-09	$37.14	$37.90	$36.37	$36.98	$35.29	176,975
2020-12-08	$35.98	$37.16	$35.87	$36.76	$35.08	71,222
2020-12-07	$37.20	$37.20	$36.13	$36.42	$34.75	105,606
2020-12-04	$35.76	$37.53	$35.64	$37.51	$35.79	120,432
2020-12-03	$34.61	$35.50	$34.27	$34.96	$33.36	139,705
2020-12-02	$33.20	$35.12	$33.20	$34.39	$32.82	125,998
2020-12-01	$34.44	$34.71	$33.43	$33.47	$31.94	124,589
2020-11-30	$35.68	$35.68	$33.40	$33.49	$31.96	237,026
2020-11-27	$36.30	$36.47	$35.67	$35.92	$34.28	85,033
2020-11-25	$36.83	$36.95	$36.09	$36.45	$34.78	245,314
2020-11-24	$36.65	$37.25	$36.38	$37.11	$35.41	230,606
2020-11-23	$33.10	$35.42	$33.10	$35.39	$33.77	86,152
2020-11-20	$32.91	$33.05	$32.56	$32.75	$31.25	80,825
2020-11-19	$32.12	$33.02	$31.98	$32.96	$31.45	98,437
2020-11-18	$33.48	$33.86	$32.33	$32.33	$30.85	150,307
2020-11-17	$32.01	$33.05	$31.57	$33.05	$31.54	113,416
2020-11-16	$31.90	$32.55	$31.34	$32.52	$31.03	203,738
2020-11-13	$29.25	$30.69	$29.25	$30.55	$29.15	228,012
2020-11-12	$29.83	$30.16	$28.80	$29.01	$27.68	97,855
2020-11-11	$30.71	$30.81	$30.07	$30.33	$28.94	146,296
2020-11-10	$29.78	$30.41	$29.25	$30.41	$29.02	104,063
2020-11-09	$26.52	$29.96	$26.52	$29.37	$28.03	285,982
2020-11-06	$25.98	$26.40	$25.24	$25.32	$24.16	57,300
2020-11-05	$26.11	$26.61	$25.99	$26.01	$24.82	55,160
2020-11-04	$25.80	$26.55	$25.25	$25.97	$24.78	90,286
2020-11-03	$26.52	$26.60	$25.60	$25.83	$24.65	84,000
2020-11-02	$25.39	$26.36	$24.91	$26.04	$24.85	159,436
2020-10-30	$24.92	$25.19	$24.45	$25.14	$23.99	144,748
2020-10-29	$24.18	$25.21	$23.74	$25.16	$24.01	302,684
2020-10-28	$24.91	$25.23	$24.38	$24.48	$23.36	228,029
2020-10-27	$26.16	$26.16	$25.67	$25.77	$24.59	90,522
2020-10-26	$27.00	$27.00	$25.79	$26.05	$24.86	197,697
2020-10-23	$27.40	$27.75	$27.16	$27.49	$26.23	142,560
2020-10-22	$26.29	$27.35	$26.01	$27.27	$26.02	197,712
2020-10-21	$26.78	$26.90	$26.14	$26.16	$24.96	96,566
2020-10-20	$26.60	$27.21	$26.39	$26.92	$25.69	197,829
2020-10-19	$27.41	$27.47	$26.53	$26.54	$25.33	118,555
2020-10-16	$28.09	$28.09	$27.21	$27.26	$26.01	187,112
2020-10-15	$26.94	$28.12	$26.94	$28.12	$26.83	184,386
2020-10-14	$27.52	$28.42	$27.52	$27.60	$26.34	158,494
2020-10-13	$27.94	$28.21	$27.40	$27.40	$26.15	255,596
2020-10-12	$27.77	$28.04	$27.30	$27.92	$26.64	1,905,873
2020-10-09	$28.29	$28.44	$27.57	$27.75	$26.48	1,158,083
2020-10-08	$27.27	$28.11	$27.24	$28.11	$26.82	103,768
2020-10-07	$26.78	$27.18	$26.48	$27.07	$25.83	102,881
2020-10-06	$27.43	$27.75	$26.41	$26.47	$25.26	181,852
2020-10-05	$26.54	$27.10	$26.37	$27.10	$25.86	120,114
2020-10-02	$24.88	$26.29	$24.44	$26.09	$24.90	218,238
2020-10-01	$26.13	$26.24	$25.48	$25.62	$24.45	176,100
2020-09-30	$26.72	$27.00	$26.27	$26.44	$25.23	89,498
2020-09-29	$27.36	$27.36	$26.24	$26.64	$25.42	125,568
2020-09-28	$27.35	$27.73	$27.10	$27.43	$26.18	178,148
2020-09-25	$26.69	$27.00	$26.40	$26.80	$25.57	143,886
2020-09-24	$26.54	$27.44	$26.09	$26.89	$25.66	152,261
2020-09-23	$28.24	$28.47	$26.73	$26.74	$25.52	220,066
2020-09-22	$28.70	$29.26	$28.47	$28.62	$26.88	77,825
2020-09-21	$29.00	$29.21	$28.35	$28.77	$27.02	188,127
2020-09-18	$30.05	$30.29	$29.66	$29.97	$28.15	95,536
2020-09-17	$29.52	$30.14	$29.24	$30.14	$28.31	85,477
2020-09-16	$28.97	$30.48	$28.75	$29.98	$28.16	271,285
2020-09-15	$29.02	$29.26	$28.59	$28.67	$26.93	128,869
2020-09-14	$28.47	$29.18	$28.38	$28.84	$27.09	195,550
2020-09-11	$28.36	$28.47	$27.97	$28.33	$26.61	485,634
2020-09-10	$29.64	$29.69	$28.10	$28.11	$26.40	1,662,550
2020-09-09	$29.97	$29.97	$29.40	$29.68	$27.88	147,251
2020-09-08	$30.26	$30.49	$29.30	$29.44	$27.65	101,479
2020-09-04	$31.45	$31.61	$30.58	$31.00	$29.12	161,552
2020-09-03	$31.31	$31.93	$30.91	$31.06	$29.17	191,062
2020-09-02	$31.89	$31.93	$31.40	$31.43	$29.52	3,453,327
2020-09-01	$32.06	$32.15	$31.50	$31.97	$30.03	40,620
2020-08-31	$32.85	$32.86	$32.09	$32.09	$30.14	71,218
2020-08-28	$32.51	$33.00	$32.35	$32.93	$30.93	57,785
2020-08-27	$32.13	$32.47	$31.93	$32.40	$30.43	188,574
2020-08-26	$32.86	$32.86	$32.01	$32.04	$30.09	97,902
2020-08-25	$33.34	$33.41	$32.60	$32.97	$30.97	88,682
2020-08-24	$32.28	$33.36	$32.12	$33.00	$31.00	99,554
2020-08-21	$32.34	$32.47	$31.91	$32.12	$30.17	70,143
2020-08-20	$33.05	$33.05	$32.48	$32.48	$30.51	79,981
2020-08-19	$33.61	$33.88	$33.27	$33.36	$31.33	107,478
2020-08-18	$34.03	$34.43	$33.69	$33.73	$31.68	70,050
2020-08-17	$34.69	$34.69	$34.00	$34.32	$32.24	90,363
2020-08-14	$33.89	$34.58	$33.87	$34.56	$32.46	79,865
2020-08-13	$34.72	$34.75	$33.90	$33.97	$31.91	144,610
2020-08-12	$34.92	$35.06	$34.44	$34.76	$32.65	96,245
2020-08-11	$35.40	$35.68	$34.05	$34.18	$32.10	126,525
2020-08-10	$33.64	$34.67	$33.55	$34.67	$32.56	83,376
2020-08-07	$32.94	$33.62	$32.43	$33.51	$31.48	92,182
2020-08-06	$33.67	$33.67	$33.08	$33.21	$31.19	73,846
2020-08-05	$33.58	$33.87	$33.09	$33.48	$31.45	209,139
2020-08-04	$32.06	$33.18	$32.06	$32.96	$30.96	174,069
2020-08-03	$32.37	$32.65	$32.01	$32.31	$30.35	162,536
2020-07-31	$32.00	$32.29	$31.69	$32.29	$30.33	199,857
2020-07-30	$32.70	$32.70	$31.62	$32.25	$30.29	112,294
2020-07-29	$32.39	$33.38	$32.30	$33.38	$31.35	99,115
2020-07-28	$32.86	$33.10	$32.31	$32.33	$30.37	101,180
2020-07-27	$33.43	$33.43	$32.74	$32.92	$30.92	90,021
2020-07-24	$33.69	$34.07	$33.39	$33.42	$31.39	88,907
2020-07-23	$33.53	$33.94	$33.32	$33.62	$31.58	264,538
2020-07-22	$33.77	$33.78	$33.12	$33.74	$31.69	3,140,811
2020-07-21	$32.50	$34.35	$32.49	$34.14	$32.07	183,987
2020-07-20	$32.38	$32.82	$32.04	$32.05	$30.10	78,464
2020-07-17	$32.99	$33.51	$32.23	$32.34	$30.38	111,035
2020-07-16	$32.75	$33.45	$32.29	$32.93	$30.93	126,809
2020-07-15	$32.91	$33.12	$32.26	$33.02	$31.02	191,300
2020-07-14	$30.80	$32.14	$30.51	$32.11	$30.16	368,717
2020-07-13	$31.54	$31.71	$30.70	$30.90	$29.02	223,787
2020-07-10	$30.30	$31.37	$30.15	$31.37	$29.47	189,321
2020-07-09	$32.01	$32.10	$30.36	$30.38	$28.54	331,300
2020-07-08	$32.20	$32.67	$31.88	$32.20	$30.24	143,997
2020-07-07	$32.94	$33.09	$32.23	$32.26	$30.30	165,500
2020-07-06	$34.15	$34.15	$32.92	$33.41	$31.38	153,650
2020-07-02	$33.50	$33.94	$33.21	$33.35	$31.33	222,600
2020-07-01	$33.70	$34.29	$32.70	$32.71	$30.72	158,795
2020-06-30	$32.41	$33.86	$32.17	$33.72	$31.67	332,653
2020-06-29	$32.35	$33.02	$32.08	$32.75	$30.76	259,951
2020-06-26	$33.16	$33.39	$32.06	$32.20	$30.24	131,243
2020-06-25	$32.72	$33.76	$32.28	$33.57	$31.53	330,729
2020-06-24	$34.77	$34.77	$32.89	$32.92	$30.92	257,321
2020-06-23	$35.62	$35.90	$35.07	$35.16	$33.03	268,670
2020-06-22	$35.11	$35.49	$34.55	$35.20	$33.06	173,076
2020-06-19	$37.00	$37.00	$35.28	$35.28	$33.14	241,556
2020-06-18	$35.07	$36.28	$34.82	$35.88	$33.70	115,257
2020-06-17	$36.63	$36.65	$35.32	$35.32	$33.18	122,893
2020-06-16	$37.51	$37.82	$35.75	$36.87	$34.63	154,631
2020-06-15	$34.24	$36.06	$33.48	$35.77	$33.60	227,397
2020-06-12	$36.58	$36.94	$34.73	$35.90	$33.54	209,635
2020-06-11	$35.32	$36.80	$34.51	$34.66	$32.38	1,531,615
2020-06-10	$40.00	$40.00	$38.25	$38.25	$35.74	174,156
2020-06-09	$41.26	$41.29	$40.04	$40.51	$37.85	193,534
2020-06-08	$42.63	$42.97	$41.08	$42.97	$40.15	269,796
2020-06-05	$39.08	$40.59	$39.08	$40.39	$37.74	411,505
2020-06-04	$36.80	$37.26	$36.16	$37.04	$34.61	186,523
2020-06-03	$36.50	$36.98	$36.15	$36.85	$34.43	149,227
2020-06-02	$35.00	$35.85	$34.98	$35.85	$33.49	160,913
2020-06-01	$33.86	$34.76	$33.20	$34.58	$32.31	441,703
2020-05-29	$34.35	$34.35	$33.30	$33.76	$31.54	174,825
2020-05-28	$35.78	$35.78	$34.14	$34.37	$32.11	255,689
2020-05-27	$35.76	$35.76	$34.29	$35.59	$33.25	152,670
2020-05-26	$35.61	$35.62	$35.00	$35.11	$32.80	140,094
2020-05-22	$34.07	$34.37	$33.50	$34.35	$32.09	81,631
2020-05-21	$35.20	$35.20	$34.10	$34.39	$32.13	113,164
2020-05-20	$34.47	$35.13	$34.29	$34.78	$32.50	137,593
2020-05-19	$34.71	$34.71	$33.43	$33.47	$31.27	160,589
2020-05-18	$33.28	$34.60	$33.28	$34.44	$32.18	275,082
2020-05-15	$31.21	$32.00	$30.75	$31.39	$29.33	135,039
2020-05-14	$30.50	$31.80	$29.50	$31.16	$29.11	241,428
2020-05-13	$32.50	$32.50	$30.74	$31.05	$29.01	318,731
2020-05-12	$33.99	$33.99	$32.69	$32.69	$30.54	394,722
2020-05-11	$33.87	$34.02	$33.21	$33.29	$31.10	501,828
2020-05-08	$33.23	$34.05	$32.87	$34.03	$31.79	272,966
2020-05-07	$32.16	$33.26	$32.09	$32.39	$30.26	231,262
2020-05-06	$32.74	$32.86	$31.40	$31.52	$29.45	472,135
2020-05-05	$34.35	$34.43	$32.09	$32.25	$30.13	595,971
2020-05-04	$30.58	$32.51	$30.17	$32.49	$30.36	362,655
2020-05-01	$32.97	$32.97	$30.68	$30.95	$28.92	620,937
2020-04-30	$34.45	$34.45	$32.61	$33.61	$31.40	398,907
2020-04-29	$30.94	$33.76	$30.94	$33.71	$31.50	468,050
2020-04-28	$30.36	$30.60	$29.47	$30.32	$28.33	343,143
2020-04-27	$28.45	$29.77	$27.67	$29.52	$27.58	334,002
2020-04-24	$29.30	$29.63	$28.11	$28.77	$26.88	244,245
2020-04-23	$28.42	$29.54	$28.23	$28.69	$26.81	424,741
2020-04-22	$27.51	$28.15	$27.22	$27.68	$25.86	341,605
2020-04-21	$26.00	$26.85	$25.66	$26.53	$24.79	339,391
2020-04-20	$25.60	$27.64	$25.22	$26.78	$25.02	428,496
2020-04-17	$24.45	$27.18	$24.45	$27.12	$25.34	491,060
2020-04-16	$25.87	$25.87	$24.21	$24.22	$22.63	318,341
2020-04-15	$25.78	$25.86	$24.64	$25.62	$23.94	313,217
2020-04-14	$27.15	$27.27	$26.48	$26.90	$25.13	315,327
2020-04-13	$28.38	$28.45	$26.70	$27.10	$25.32	222,920
2020-04-09	$28.92	$29.32	$25.91	$27.19	$25.40	485,087
2020-04-08	$26.24	$27.40	$25.83	$27.38	$25.58	245,281
2020-04-07	$26.05	$27.05	$25.18	$25.27	$23.61	286,941
2020-04-06	$23.83	$24.95	$23.58	$24.76	$23.13	361,049
2020-04-03	$24.53	$24.58	$22.81	$23.61	$22.06	532,156
2020-04-02	$22.39	$25.47	$22.34	$23.45	$21.91	393,904
2020-04-01	$22.10	$22.15	$21.09	$21.51	$20.10	254,225
2020-03-31	$23.27	$23.59	$22.34	$22.84	$21.34	260,657
2020-03-30	$21.86	$22.39	$20.87	$22.22	$20.76	470,028
2020-03-27	$23.16	$23.16	$21.99	$22.27	$20.81	195,087
2020-03-26	$23.12	$24.57	$22.76	$23.82	$22.26	259,791
2020-03-25	$22.60	$24.03	$21.01	$22.78	$21.28	517,652
2020-03-24	$21.28	$22.40	$20.77	$22.40	$20.66	398,700
2020-03-23	$21.46	$21.46	$19.26	$19.56	$18.04	304,475
2020-03-20	$21.17	$22.20	$20.46	$21.20	$19.55	273,534
2020-03-19	$19.27	$20.69	$18.51	$20.64	$19.03	289,175
2020-03-18	$20.00	$20.00	$17.63	$19.12	$17.63	182,930
2020-03-17	$21.69	$22.29	$20.69	$20.76	$19.14	131,674
2020-03-16	$22.58	$24.41	$21.34	$21.52	$19.85	224,212
2020-03-13	$24.04	$24.79	$21.58	$24.72	$22.80	229,810
2020-03-12	$23.88	$24.00	$21.67	$22.05	$20.33	238,402
2020-03-11	$26.79	$27.21	$24.85	$25.56	$23.57	339,225
2020-03-10	$28.52	$28.69	$25.58	$28.01	$25.83	500,182
2020-03-09	$30.13	$33.64	$26.16	$26.21	$24.17	347,741
2020-03-06	$36.89	$37.14	$34.74	$35.38	$32.63	313,484
2020-03-05	$39.00	$39.25	$37.85	$38.34	$35.36	146,207
2020-03-04	$40.41	$40.41	$39.06	$39.99	$36.88	187,505
2020-03-03	$40.88	$41.50	$38.98	$39.53	$36.45	174,009
2020-03-02	$40.92	$41.10	$39.16	$40.63	$37.47	131,831
2020-02-28	$37.58	$40.26	$37.58	$40.26	$37.13	253,697
2020-02-27	$40.06	$41.27	$38.77	$39.21	$36.16	390,283
2020-02-26	$43.52	$43.81	$41.69	$41.69	$38.45	131,033
2020-02-25	$45.80	$45.94	$43.16	$43.53	$40.14	150,378
2020-02-24	$46.20	$46.60	$45.46	$45.71	$42.15	86,547
2020-02-21	$48.50	$48.50	$47.85	$48.26	$44.50	93,807
2020-02-20	$49.13	$49.50	$48.83	$49.04	$45.22	64,707
2020-02-19	$48.21	$49.04	$48.05	$48.88	$45.08	93,802
2020-02-18	$47.70	$47.98	$47.32	$47.76	$44.04	90,814
2020-02-14	$48.61	$48.77	$47.81	$48.12	$44.38	67,711
2020-02-13	$48.44	$48.90	$48.27	$48.48	$44.71	49,399
2020-02-12	$48.87	$49.32	$48.36	$48.67	$44.88	88,322
2020-02-11	$48.07	$48.33	$47.78	$47.96	$44.23	91,831
2020-02-10	$47.92	$47.96	$47.30	$47.50	$43.80	84,232
2020-02-07	$48.09	$48.43	$47.88	$48.14	$44.39	75,913
2020-02-06	$49.61	$49.61	$48.71	$48.71	$44.92	91,703
2020-02-05	$48.05	$49.77	$48.05	$49.52	$45.67	168,867
2020-02-04	$47.92	$48.42	$47.35	$47.44	$43.75	100,225
2020-02-03	$48.03	$48.32	$47.18	$47.27	$43.59	140,933
2020-01-31	$48.79	$48.79	$47.82	$48.09	$44.35	178,298
2020-01-30	$48.56	$49.55	$48.56	$49.55	$45.69	93,648
2020-01-29	$50.37	$50.68	$49.27	$49.30	$45.46	83,775
2020-01-28	$49.90	$50.43	$49.68	$50.07	$46.17	81,871
2020-01-27	$50.10	$50.30	$49.52	$49.61	$45.75	56,436
2020-01-24	$51.89	$51.92	$50.86	$51.44	$47.44	96,251
2020-01-23	$52.05	$52.53	$51.35	$52.29	$48.22	127,396
2020-01-22	$53.35	$53.37	$52.66	$52.71	$48.61	144,719
2020-01-21	$54.44	$54.44	$53.54	$53.54	$49.37	109,302
2020-01-17	$55.24	$55.24	$54.51	$54.67	$50.42	108,788
2020-01-16	$55.25	$55.74	$55.06	$55.13	$50.84	86,702
2020-01-15	$55.05	$55.24	$54.69	$55.08	$50.79	81,905
2020-01-14	$55.11	$55.61	$54.82	$55.55	$51.23	115,276
2020-01-13	$55.27	$55.44	$54.80	$55.09	$50.80	117,120
2020-01-10	$55.67	$55.90	$55.35	$55.47	$51.15	79,364
2020-01-09	$55.35	$55.91	$54.49	$55.90	$51.55	173,284
2020-01-08	$56.74	$56.97	$55.14	$55.36	$51.05	189,260
2020-01-07	$56.42	$56.84	$55.98	$56.83	$52.41	68,254
2020-01-06	$56.06	$56.59	$55.78	$56.36	$51.97	122,469
2020-01-03	$56.58	$56.69	$55.37	$55.68	$51.35	83,310
2020-01-02	$55.78	$55.95	$55.36	$55.70	$51.37	227,930
2019-12-31	$54.65	$55.54	$54.38	$55.53	$51.21	79,233
2019-12-30	$55.31	$55.45	$54.82	$54.88	$50.61	70,993
2019-12-27	$55.84	$55.84	$55.07	$55.17	$50.88	59,251
2019-12-26	$55.93	$56.15	$55.53	$55.61	$51.28	169,626
2019-12-24	$55.49	$55.85	$55.49	$55.58	$51.25	43,950
2019-12-23	$54.75	$55.62	$54.65	$55.52	$51.20	145,896
2019-12-20	$54.51	$54.80	$54.37	$54.66	$50.41	101,600
2019-12-19	$54.18	$54.36	$53.98	$54.27	$50.05	93,234
2019-12-18	$53.66	$54.44	$53.66	$54.04	$49.83	123,207
2019-12-17	$53.66	$54.15	$53.48	$53.82	$49.63	97,811
2019-12-16	$52.66	$53.57	$52.66	$53.39	$49.23	95,829
2019-12-13	$53.15	$53.83	$52.45	$52.54	$48.17	86,213
2019-12-12	$51.76	$53.20	$51.76	$53.03	$48.62	122,484
2019-12-11	$51.88	$52.11	$51.54	$51.76	$47.46	141,431
2019-12-10	$51.78	$52.10	$51.63	$51.94	$47.62	108,900
2019-12-09	$51.46	$52.03	$51.17	$51.71	$47.41	124,881
2019-12-06	$50.48	$52.04	$50.48	$51.92	$47.61	134,523
2019-12-05	$51.25	$51.25	$50.26	$50.46	$46.27	179,027
2019-12-04	$50.33	$51.24	$50.30	$50.93	$46.70	228,752
2019-12-03	$50.27	$50.35	$49.68	$49.84	$45.70	114,443
2019-12-02	$51.03	$51.48	$50.76	$50.83	$46.61	157,494
2019-11-29	$51.10	$51.22	$50.68	$50.87	$46.64	103,078
2019-11-27	$51.39	$51.74	$51.07	$51.64	$47.35	207,379
2019-11-26	$52.38	$52.38	$51.32	$51.37	$47.10	147,217
2019-11-25	$51.80	$52.28	$51.56	$52.27	$47.93	127,615
2019-11-22	$52.23	$52.56	$51.80	$51.90	$47.59	185,290
2019-11-21	$51.63	$52.29	$51.39	$52.19	$47.85	113,238
2019-11-20	$50.87	$51.91	$50.36	$51.43	$47.16	229,684
2019-11-19	$51.57	$51.57	$50.75	$50.86	$46.63	163,169
2019-11-18	$52.39	$52.39	$51.43	$51.74	$47.44	126,874
2019-11-15	$52.40	$52.94	$52.25	$52.69	$48.31	97,821
2019-11-14	$52.55	$52.82	$52.00	$52.21	$47.87	69,171
2019-11-13	$52.55	$52.68	$52.00	$52.30	$47.95	68,381
2019-11-12	$53.38	$53.69	$52.56	$52.91	$48.51	97,103
2019-11-11	$52.88	$53.47	$52.74	$53.11	$48.70	96,164
2019-11-08	$53.11	$53.74	$52.62	$53.65	$49.19	89,998
2019-11-07	$53.07	$53.68	$53.07	$53.59	$49.14	175,835
2019-11-06	$53.46	$53.73	$52.18	$52.40	$48.05	102,292
2019-11-05	$54.10	$54.65	$53.55	$53.80	$49.33	161,331
2019-11-04	$53.43	$54.04	$53.25	$53.74	$49.27	140,500
2019-11-01	$51.24	$52.55	$51.24	$52.32	$47.97	101,900
2019-10-31	$50.82	$50.90	$49.89	$50.79	$46.57	96,237
2019-10-30	$52.64	$52.79	$50.86	$50.96	$46.73	112,665
2019-10-29	$51.37	$53.04	$51.31	$52.49	$48.13	74,661
2019-10-28	$52.38	$52.82	$51.76	$51.76	$47.46	82,019
2019-10-25	$51.46	$52.38	$51.46	$52.15	$47.82	135,346
2019-10-24	$51.71	$51.71	$50.96	$51.49	$47.21	68,627
2019-10-23	$50.61	$51.59	$50.40	$51.29	$47.03	91,994
2019-10-22	$50.17	$51.53	$50.00	$50.81	$46.59	79,960
2019-10-21	$49.16	$50.09	$49.16	$50.00	$45.85	57,517
2019-10-18	$49.58	$50.00	$49.11	$49.12	$45.04	127,377
2019-10-17	$49.69	$49.90	$49.34	$49.62	$45.50	246,829
2019-10-16	$50.01	$50.50	$49.55	$49.59	$45.47	86,773
2019-10-15	$49.83	$50.80	$49.53	$50.22	$46.05	165,763
2019-10-14	$49.73	$50.12	$49.21	$49.89	$45.74	113,771
2019-10-11	$49.99	$50.74	$49.99	$50.28	$46.10	205,359
2019-10-10	$48.92	$49.64	$48.72	$49.49	$45.38	154,841
2019-10-09	$48.57	$48.96	$48.47	$48.66	$44.62	49,764
2019-10-08	$48.44	$48.83	$48.07	$48.08	$44.09	108,243
2019-10-07	$49.56	$49.66	$48.84	$48.96	$44.89	107,247
2019-10-04	$49.36	$49.38	$48.60	$49.32	$45.22	73,622
2019-10-03	$47.87	$49.21	$47.70	$49.12	$45.04	157,511
2019-10-02	$49.49	$49.57	$48.22	$48.30	$44.29	64,573
2019-10-01	$51.41	$51.58	$49.69	$49.69	$45.56	64,160
2019-09-30	$51.15	$51.32	$50.87	$51.00	$46.76	56,073
2019-09-27	$50.78	$51.72	$50.78	$51.33	$47.06	48,112
2019-09-26	$51.66	$51.66	$50.89	$51.33	$47.06	52,100
2019-09-25	$51.66	$52.16	$51.42	$52.16	$47.83	58,655
2019-09-24	$52.98	$52.98	$51.55	$51.88	$47.57	76,952
2019-09-23	$53.00	$53.51	$52.87	$53.27	$48.61	73,118
2019-09-20	$53.39	$53.64	$53.04	$53.28	$48.62	99,839
2019-09-19	$53.84	$53.94	$52.94	$53.06	$48.41	189,198
2019-09-18	$53.31	$53.76	$53.03	$53.50	$48.82	88,300
2019-09-17	$55.52	$55.52	$53.66	$53.98	$49.25	485,745
2019-09-16	$56.03	$56.03	$54.11	$55.63	$50.76	189,600
2019-09-13	$51.87	$52.58	$51.77	$52.28	$47.70	118,500
2019-09-12	$51.57	$52.21	$50.95	$51.66	$47.14	148,990
2019-09-11	$52.55	$53.20	$51.93	$52.41	$47.82	143,574
2019-09-10	$51.79	$53.13	$51.78	$52.04	$47.48	112,400
2019-09-09	$50.40	$51.48	$50.36	$51.46	$46.95	88,600
2019-09-06	$49.34	$49.84	$48.82	$49.79	$45.43	59,944
2019-09-05	$49.59	$50.46	$49.54	$49.72	$45.37	138,900
2019-09-04	$48.79	$49.26	$48.68	$49.11	$44.81	38,668
2019-09-03	$47.42	$48.22	$47.20	$48.09	$43.88	76,100
2019-08-30	$48.70	$49.24	$48.05	$48.48	$44.24	46,032
2019-08-29	$47.96	$48.90	$47.96	$48.68	$44.42	44,159
2019-08-28	$46.74	$47.81	$46.49	$47.50	$43.34	38,591
2019-08-27	$47.25	$47.30	$46.12	$46.40	$42.34	46,632
2019-08-26	$47.21	$47.45	$46.72	$46.89	$42.79	46,834
2019-08-23	$47.95	$48.50	$46.53	$46.68	$42.59	76,551
2019-08-22	$49.60	$49.60	$48.82	$48.82	$44.55	54,581
2019-08-21	$49.51	$49.79	$49.09	$49.30	$44.98	78,486
2019-08-20	$49.30	$49.30	$48.91	$49.08	$44.78	59,140
2019-08-19	$48.89	$49.71	$48.77	$49.58	$45.24	80,302
2019-08-16	$47.24	$48.12	$47.24	$48.07	$43.86	67,428
2019-08-15	$47.22	$47.28	$46.62	$47.06	$42.94	57,142
2019-08-14	$48.25	$48.25	$47.12	$47.33	$43.19	45,337
2019-08-13	$48.50	$50.18	$48.31	$49.39	$45.07	48,528
2019-08-12	$49.40	$49.51	$48.62	$48.82	$44.55	39,595
2019-08-09	$50.43	$50.43	$49.60	$49.60	$45.26	54,121
2019-08-08	$49.03	$50.14	$48.84	$50.14	$45.75	88,177
2019-08-07	$47.84	$48.96	$47.45	$48.65	$44.39	236,077
2019-08-06	$49.52	$49.82	$48.37	$48.84	$44.56	88,529
2019-08-05	$50.36	$50.36	$48.97	$49.18	$44.87	92,003
2019-08-02	$52.34	$52.87	$50.82	$51.25	$46.76	29,753
2019-08-01	$53.29	$53.29	$51.49	$51.95	$47.40	118,143
2019-07-31	$54.28	$54.98	$53.66	$54.17	$49.43	110,488
2019-07-30	$52.49	$54.34	$52.40	$54.17	$49.43	68,690
2019-07-29	$53.20	$53.20	$52.20	$52.68	$48.07	51,249
2019-07-26	$53.48	$53.48	$52.92	$53.20	$48.54	25,059
2019-07-25	$54.86	$54.86	$53.37	$53.50	$48.82	16,874
2019-07-24	$54.26	$55.07	$53.91	$54.67	$49.88	38,220
2019-07-23	$54.15	$54.35	$53.84	$54.32	$49.56	43,328
2019-07-22	$54.09	$54.53	$53.81	$54.10	$49.36	70,904
2019-07-19	$53.58	$54.19	$53.45	$54.08	$49.35	37,980
2019-07-18	$53.34	$53.56	$53.00	$53.53	$48.84	27,034
2019-07-17	$54.44	$54.44	$53.36	$53.37	$48.70	67,417
2019-07-16	$54.89	$54.97	$54.02	$54.33	$49.57	35,754
2019-07-15	$56.21	$56.21	$54.85	$54.94	$50.13	62,641
2019-07-12	$55.94	$56.20	$55.85	$56.05	$51.14	27,369
2019-07-11	$55.80	$55.83	$55.46	$55.68	$50.81	26,487
2019-07-10	$55.37	$55.83	$55.28	$55.79	$50.91	47,779
2019-07-09	$54.37	$54.84	$54.22	$54.81	$50.01	26,507
2019-07-08	$54.89	$55.42	$54.75	$54.75	$49.96	115,430
2019-07-05	$54.60	$55.02	$54.56	$54.94	$50.13	14,390
2019-07-03	$54.76	$54.80	$54.34	$54.73	$49.94	22,640
2019-07-02	$56.07	$56.07	$54.41	$54.50	$49.73	83,604
2019-07-01	$57.09	$57.09	$56.04	$56.22	$51.30	31,041
2019-06-28	$55.48	$56.07	$55.48	$56.07	$51.16	26,127
2019-06-27	$56.00	$56.00	$55.23	$55.41	$50.56	28,184
2019-06-26	$54.82	$56.12	$54.82	$55.81	$50.92	70,927
2019-06-25	$54.53	$54.53	$54.13	$54.16	$49.42	25,894
2019-06-24	$55.28	$55.28	$54.46	$54.50	$49.73	30,857
2019-06-21	$55.16	$55.58	$55.04	$55.19	$50.36	40,440
2019-06-20	$54.47	$55.14	$54.47	$55.01	$50.19	48,873
2019-06-19	$53.40	$53.88	$53.14	$53.42	$48.74	36,164
2019-06-18	$52.83	$53.89	$52.83	$53.49	$48.81	45,883
2019-06-17	$51.67	$52.66	$51.34	$52.49	$47.89	30,416
2019-06-14	$52.69	$52.77	$52.01	$52.13	$47.35	302,137
2019-06-13	$52.71	$52.78	$52.36	$52.69	$47.86	30,928
2019-06-12	$52.23	$52.52	$51.75	$51.85	$47.10	30,541
2019-06-11	$53.13	$53.54	$52.88	$52.93	$48.08	21,001
2019-06-10	$52.74	$53.50	$52.74	$52.77	$47.93	28,296
2019-06-07	$52.58	$53.04	$52.30	$52.67	$47.84	48,294
2019-06-06	$52.03	$52.74	$52.03	$52.56	$47.74	142,558
2019-06-05	$53.18	$53.19	$51.50	$51.94	$47.18	93,258
2019-06-04	$52.98	$53.33	$52.60	$53.19	$48.31	37,469
2019-06-03	$52.06	$52.48	$51.85	$52.24	$47.45	52,848
2019-05-31	$51.58	$52.31	$51.42	$51.68	$46.94	120,768
2019-05-30	$53.72	$53.74	$52.45	$52.55	$47.73	61,424
2019-05-29	$53.08	$53.76	$52.67	$53.71	$48.79	123,594
2019-05-28	$54.39	$54.40	$53.76	$53.79	$48.86	54,345
2019-05-24	$54.79	$54.81	$53.76	$54.18	$49.21	71,571
2019-05-23	$55.79	$56.00	$53.98	$54.19	$49.22	52,486
2019-05-22	$58.05	$58.15	$56.85	$56.99	$51.77	42,859
2019-05-21	$57.68	$58.66	$57.47	$58.54	$53.17	67,069
2019-05-20	$57.50	$57.74	$57.28	$57.41	$52.15	25,913
2019-05-17	$58.06	$58.22	$57.50	$57.56	$52.28	23,515
2019-05-16	$58.20	$58.73	$58.20	$58.48	$53.12	20,601
2019-05-15	$57.10	$57.91	$56.99	$57.83	$52.53	49,597
2019-05-14	$57.05	$57.92	$57.05	$57.56	$52.28	18,327
2019-05-13	$57.11	$57.28	$56.21	$56.55	$51.37	41,892
2019-05-10	$57.18	$57.89	$56.71	$57.71	$52.42	23,116
2019-05-09	$56.98	$57.55	$56.30	$57.32	$52.07	118,538
2019-05-08	$57.28	$58.35	$57.27	$57.61	$52.33	101,706
2019-05-07	$57.15	$57.40	$56.59	$57.39	$52.13	20,328
2019-05-06	$57.33	$58.24	$57.03	$58.03	$52.71	26,620
2019-05-03	$57.49	$58.35	$57.49	$58.01	$52.69	43,132
2019-05-02	$57.99	$58.46	$56.94	$57.04	$51.81	48,771
2019-05-01	$60.18	$60.55	$58.55	$58.55	$53.18	62,088
2019-04-30	$60.82	$60.82	$59.86	$60.03	$54.53	40,058
2019-04-29	$60.60	$60.71	$60.18	$60.37	$54.84	23,925
2019-04-26	$60.89	$61.03	$59.79	$60.41	$54.87	49,125
2019-04-25	$61.80	$62.02	$61.24	$61.27	$55.65	83,480
2019-04-24	$63.22	$63.22	$61.73	$61.75	$56.09	94,956
2019-04-23	$62.94	$63.06	$62.08	$62.57	$56.83	51,736
2019-04-22	$61.90	$62.75	$61.67	$62.69	$56.94	43,288
2019-04-18	$61.48	$61.50	$60.86	$61.13	$55.53	48,088
2019-04-17	$61.38	$61.80	$61.17	$61.26	$55.64	38,130
2019-04-16	$61.23	$61.33	$60.62	$61.18	$55.57	41,095
2019-04-15	$61.69	$61.73	$60.90	$60.94	$55.35	56,505
2019-04-12	$62.00	$62.22	$61.44	$61.70	$56.04	136,883
2019-04-11	$59.22	$59.80	$58.70	$59.10	$53.68	46,622
2019-04-10	$58.99	$59.72	$58.99	$59.49	$54.04	48,753
2019-04-09	$59.42	$59.42	$58.57	$58.71	$53.33	28,660
2019-04-08	$59.66	$60.22	$59.39	$59.69	$54.22	52,582
2019-04-05	$58.20	$59.45	$58.11	$59.45	$54.00	66,743
2019-04-04	$57.45	$57.88	$56.85	$57.76	$52.47	35,440
2019-04-03	$58.30	$58.50	$57.05	$57.27	$52.02	83,611
2019-04-02	$59.03	$59.03	$58.12	$58.15	$52.82	67,346
2019-04-01	$58.70	$59.08	$58.53	$58.91	$53.51	44,821
2019-03-29	$59.15	$59.39	$58.10	$58.18	$52.85	39,349
2019-03-28	$57.97	$58.54	$57.90	$58.43	$53.07	52,541
2019-03-27	$58.53	$58.85	$57.79	$58.35	$53.00	82,845
2019-03-26	$58.15	$59.00	$57.64	$58.60	$53.23	49,225
2019-03-25	$57.12	$57.53	$56.56	$57.38	$52.12	102,573
2019-03-22	$58.87	$58.87	$56.80	$57.29	$52.04	106,335
2019-03-21	$58.81	$59.46	$58.52	$59.39	$53.95	44,801
2019-03-20	$57.62	$59.43	$57.62	$58.86	$53.46	64,736
2019-03-19	$58.70	$58.86	$57.89	$58.04	$52.52	37,869
2019-03-18	$57.47	$58.44	$57.47	$58.35	$52.80	28,651
2019-03-15	$57.09	$57.48	$57.09	$57.32	$51.86	44,390
2019-03-14	$57.12	$57.57	$57.12	$57.33	$51.87	38,535
2019-03-13	$56.83	$57.19	$56.52	$57.16	$51.72	82,117
2019-03-12	$55.86	$56.52	$55.78	$56.27	$50.91	63,249
2019-03-11	$54.95	$55.63	$54.63	$55.53	$50.24	46,381
2019-03-08	$55.32	$55.32	$54.23	$54.48	$49.29	42,512
2019-03-07	$57.03	$57.03	$56.18	$56.34	$50.98	278,988
2019-03-06	$57.71	$57.71	$56.73	$56.86	$51.45	91,119
2019-03-05	$58.66	$58.67	$57.77	$58.00	$52.48	80,885
2019-03-04	$58.81	$58.96	$57.63	$58.57	$53.00	61,044
2019-03-01	$57.64	$58.39	$57.64	$58.35	$52.80	53,387
2019-02-28	$58.19	$58.20	$57.01	$57.25	$51.80	54,560
2019-02-27	$58.40	$59.12	$58.00	$58.13	$52.60	56,690
2019-02-26	$58.41	$58.82	$58.03	$58.04	$52.52	49,528
2019-02-25	$58.30	$58.74	$58.30	$58.48	$52.91	269,337
2019-02-22	$58.71	$59.19	$58.33	$58.52	$52.95	55,892
2019-02-21	$59.42	$59.44	$58.00	$58.23	$52.69	53,764
2019-02-20	$59.31	$59.93	$59.26	$59.62	$53.95	78,143
2019-02-19	$59.19	$59.78	$59.09	$59.51	$53.85	52,237
2019-02-15	$58.98	$59.53	$58.98	$59.51	$53.85	45,268
2019-02-14	$57.27	$58.72	$57.27	$58.35	$52.80	71,783
2019-02-13	$57.04	$58.23	$56.95	$57.80	$52.30	57,585
2019-02-12	$57.05	$57.49	$56.64	$56.77	$51.37	70,773
2019-02-11	$55.14	$56.32	$55.14	$56.16	$50.82	147,514
2019-02-08	$55.95	$56.15	$54.56	$55.58	$50.29	46,941
2019-02-07	$57.74	$57.88	$55.74	$56.03	$50.70	358,286
2019-02-06	$58.54	$58.69	$58.09	$58.16	$52.62	214,329
2019-02-05	$59.04	$59.35	$58.68	$58.83	$53.23	51,286
2019-02-04	$58.37	$59.16	$58.03	$59.16	$53.53	40,713
2019-02-01	$59.07	$59.29	$58.45	$58.74	$53.15	65,867
2019-01-31	$58.96	$59.37	$58.33	$58.61	$53.03	103,720
2019-01-30	$57.91	$58.64	$57.53	$58.53	$52.96	80,415
2019-01-29	$57.60	$57.75	$57.26	$57.46	$51.99	114,164
2019-01-28	$56.80	$57.16	$56.58	$57.16	$51.72	72,609
2019-01-25	$57.30	$58.35	$57.20	$57.87	$52.36	140,077
2019-01-24	$56.60	$57.38	$56.41	$56.78	$51.38	72,180
2019-01-23	$57.76	$57.83	$56.28	$56.74	$51.34	154,082
2019-01-22	$58.43	$58.73	$57.33	$57.36	$51.90	105,100
2019-01-18	$59.10	$59.30	$58.44	$59.28	$53.64	59,022
2019-01-17	$57.29	$58.70	$57.29	$58.41	$52.85	175,874
2019-01-16	$57.66	$58.21	$57.45	$57.71	$52.22	82,284
2019-01-15	$57.79	$58.28	$57.42	$57.74	$52.24	130,151
2019-01-14	$56.71	$57.76	$56.71	$57.46	$51.99	75,071
2019-01-11	$57.54	$57.82	$56.99	$57.38	$51.92	108,502
2019-01-10	$57.06	$58.00	$56.78	$57.93	$52.42	87,270
2019-01-09	$57.19	$57.93	$56.59	$57.68	$52.19	99,370
2019-01-08	$56.63	$56.83	$55.66	$56.34	$50.98	110,336
2019-01-07	$55.34	$56.28	$54.37	$55.74	$50.43	109,340
2019-01-04	$53.68	$54.83	$53.16	$54.75	$49.54	111,810
2019-01-03	$53.02	$53.20	$51.58	$52.48	$47.49	190,938
2019-01-02	$50.75	$53.20	$50.44	$52.96	$47.92	167,086
2018-12-31	$51.92	$52.00	$50.93	$51.63	$46.72	525,023
2018-12-28	$52.30	$52.30	$50.77	$51.16	$46.29	156,983
2018-12-27	$49.90	$51.90	$49.78	$51.90	$46.96	217,020
2018-12-26	$48.27	$51.57	$47.36	$51.56	$46.65	336,869
2018-12-24	$49.33	$49.63	$47.66	$47.66	$43.12	166,175
2018-12-21	$50.64	$51.33	$49.70	$49.99	$45.23	200,217
2018-12-20	$51.55	$52.80	$50.61	$50.82	$45.98	695,017
2018-12-19	$53.25	$54.33	$52.00	$52.39	$47.40	456,860
2018-12-18	$54.07	$54.21	$52.53	$52.85	$47.82	260,584
2018-12-17	$55.37	$55.67	$53.66	$53.99	$48.85	139,471
2018-12-14	$57.02	$57.46	$55.56	$55.77	$50.15	145,499
2018-12-13	$57.69	$58.12	$57.06	$57.56	$51.76	175,706
2018-12-12	$58.23	$59.10	$57.75	$57.77	$51.95	190,068
2018-12-11	$58.32	$58.48	$56.90	$57.30	$51.52	108,746
2018-12-10	$57.99	$58.37	$56.15	$57.29	$51.51	97,299
2018-12-07	$60.61	$61.30	$58.45	$58.54	$52.64	131,624
2018-12-06	$58.56	$58.96	$57.31	$58.93	$52.99	444,209
2018-12-04	$62.09	$62.43	$60.00	$60.07	$54.01	65,999
2018-12-03	$62.67	$62.67	$61.17	$62.12	$55.86	123,848
2018-11-30	$60.47	$60.70	$59.70	$60.37	$54.28	167,617
2018-11-29	$60.74	$61.56	$60.40	$60.89	$54.75	146,291
2018-11-28	$59.35	$60.50	$58.99	$60.40	$54.31	147,107
2018-11-27	$59.70	$60.25	$59.08	$59.53	$53.53	104,990
2018-11-26	$59.46	$60.35	$59.46	$60.02	$53.97	332,551
2018-11-23	$59.05	$59.26	$58.61	$58.83	$52.90	103,171
2018-11-21	$60.34	$61.83	$60.25	$61.14	$54.98	212,698
2018-11-20	$60.84	$61.02	$59.30	$59.69	$53.67	179,522
2018-11-19	$62.08	$62.55	$61.69	$62.08	$55.82	109,359
2018-11-16	$62.57	$63.04	$61.95	$62.61	$56.30	311,325
2018-11-15	$60.43	$62.14	$60.30	$62.08	$55.82	86,721
2018-11-14	$62.45	$62.60	$60.25	$60.84	$54.71	152,803
2018-11-13	$62.22	$62.66	$60.58	$60.86	$54.72	449,539
2018-11-12	$65.07	$65.16	$62.32	$62.41	$56.12	130,504
2018-11-09	$63.33	$64.80	$62.89	$64.42	$57.92	187,686
2018-11-08	$66.55	$66.67	$64.19	$64.31	$57.83	159,382
2018-11-07	$66.16	$66.86	$65.63	$66.63	$59.91	163,710
2018-11-06	$65.36	$65.36	$64.22	$65.05	$58.49	92,021
2018-11-05	$64.64	$65.50	$64.03	$65.27	$58.69	203,200
2018-11-02	$65.93	$65.94	$63.61	$63.89	$57.45	305,882
2018-11-01	$64.48	$65.95	$64.10	$65.41	$58.81	493,061
2018-10-31	$65.52	$66.22	$64.56	$64.56	$58.05	224,402
2018-10-30	$61.60	$64.08	$61.60	$63.93	$57.48	151,037
2018-10-29	$64.56	$64.56	$61.31	$62.28	$56.00	147,762
2018-10-26	$64.05	$64.96	$62.86	$64.08	$57.62	338,181
2018-10-25	$64.32	$65.29	$64.05	$64.69	$58.17	179,774
2018-10-24	$67.48	$67.49	$63.56	$63.57	$57.16	171,136
2018-10-23	$67.59	$68.12	$66.20	$67.11	$60.34	112,083
2018-10-22	$70.14	$70.14	$68.95	$69.50	$62.49	60,829
2018-10-19	$71.78	$71.78	$70.11	$70.22	$63.14	46,068
2018-10-18	$71.60	$72.28	$71.00	$71.74	$64.51	49,528
2018-10-17	$73.07	$73.52	$71.89	$72.45	$65.14	65,567
2018-10-16	$73.19	$73.79	$72.96	$73.65	$66.22	102,288
2018-10-15	$73.76	$73.76	$72.47	$72.74	$65.41	42,714
2018-10-12	$73.72	$73.74	$71.85	$73.14	$65.77	76,566
2018-10-11	$73.80	$74.23	$71.88	$72.25	$64.97	143,990
2018-10-10	$77.90	$77.90	$74.48	$74.48	$66.97	201,151
2018-10-09	$77.34	$78.68	$77.23	$77.97	$70.11	65,508
2018-10-08	$77.10	$77.45	$76.42	$77.12	$69.34	58,023
2018-10-05	$77.49	$77.78	$76.86	$77.55	$69.73	91,856
2018-10-04	$78.31	$78.49	$77.01	$77.57	$69.75	140,633
2018-10-03	$77.38	$78.50	$77.13	$78.42	$70.51	98,379
2018-10-02	$77.29	$77.29	$76.25	$76.87	$69.12	131,125
2018-10-01	$76.50	$77.50	$76.45	$77.19	$69.41	158,848
2018-09-28	$75.82	$76.83	$75.66	$75.93	$68.27	32,876
2018-09-27	$76.23	$76.30	$75.81	$75.96	$68.30	35,852
2018-09-26	$76.09	$76.56	$75.63	$75.70	$68.07	560,583
2018-09-25	$76.52	$77.46	$76.39	$76.80	$68.90	62,254
2018-09-24	$75.27	$76.33	$75.27	$76.15	$68.32	60,723
2018-09-21	$74.42	$74.88	$73.97	$74.55	$66.88	46,332
2018-09-20	$74.39	$74.47	$73.66	$73.85	$66.25	50,698
2018-09-19	$74.36	$74.53	$74.02	$74.05	$66.43	90,915
2018-09-18	$73.79	$74.63	$73.79	$74.17	$66.54	53,714
2018-09-17	$73.58	$73.92	$73.20	$73.27	$65.73	23,878
2018-09-14	$72.84	$73.88	$72.84	$73.38	$65.83	51,904
2018-09-13	$73.04	$73.21	$72.30	$73.03	$65.52	35,021
2018-09-12	$72.78	$73.65	$72.78	$73.06	$65.54	42,492
2018-09-11	$71.32	$72.83	$71.10	$72.40	$64.95	56,341
2018-09-10	$71.63	$72.07	$71.48	$71.48	$64.13	105,351
2018-09-07	$71.69	$71.69	$70.67	$71.43	$64.08	109,239
2018-09-06	$73.50	$73.51	$71.77	$71.92	$64.52	78,288
2018-09-05	$73.57	$73.86	$72.67	$73.69	$66.11	264,897
2018-09-04	$75.20	$75.21	$73.89	$74.10	$66.48	58,116
2018-08-31	$74.94	$74.94	$74.03	$74.53	$66.86	162,968
2018-08-30	$75.40	$75.40	$74.51	$74.98	$67.27	28,491
2018-08-29	$74.45	$75.44	$74.36	$75.03	$67.31	84,746
2018-08-28	$75.00	$75.19	$74.06	$74.26	$66.62	47,681
2018-08-27	$74.30	$75.00	$74.30	$74.72	$67.03	80,921
2018-08-24	$74.35	$74.87	$74.15	$74.32	$66.67	67,338
2018-08-23	$73.28	$73.56	$72.90	$73.50	$65.94	169,334
2018-08-22	$72.95	$73.79	$72.95	$73.55	$65.98	47,700
2018-08-21	$72.03	$72.92	$72.03	$72.37	$64.92	82,671
2018-08-20	$70.76	$71.95	$70.76	$71.60	$64.23	179,270
2018-08-17	$71.13	$71.31	$70.70	$70.98	$63.68	109,981
2018-08-16	$70.57	$71.30	$70.57	$70.85	$63.56	72,686
2018-08-15	$73.11	$73.11	$70.18	$70.30	$63.07	148,004
2018-08-14	$73.91	$74.25	$73.42	$73.82	$66.23	59,829
2018-08-13	$74.23	$74.62	$73.27	$73.29	$65.75	92,542
2018-08-10	$73.67	$74.43	$73.45	$74.36	$66.71	34,148
2018-08-09	$74.14	$74.32	$73.79	$73.83	$66.23	36,545
2018-08-08	$74.42	$74.47	$73.75	$74.27	$66.63	55,665
2018-08-07	$75.71	$75.85	$75.07	$75.07	$67.35	44,128
2018-08-06	$74.69	$75.40	$74.21	$74.92	$67.21	60,779
2018-08-03	$75.32	$75.32	$73.79	$74.30	$66.66	135,618
2018-08-02	$74.98	$75.40	$74.32	$75.36	$67.61	179,590
2018-08-01	$75.55	$75.85	$74.65	$75.34	$67.59	83,869
2018-07-31	$76.66	$76.98	$75.97	$76.50	$68.63	37,564
2018-07-30	$76.08	$77.00	$76.08	$76.65	$68.76	49,551
2018-07-27	$76.50	$76.60	$75.39	$75.52	$67.75	50,200
2018-07-26	$75.05	$76.44	$75.05	$76.38	$68.52	56,163
2018-07-25	$74.91	$75.33	$74.18	$75.31	$67.56	70,312
2018-07-24	$74.03	$75.09	$74.03	$74.42	$66.76	45,120
2018-07-23	$73.96	$74.14	$73.44	$73.55	$65.98	54,635
2018-07-20	$74.14	$74.18	$73.20	$73.57	$66.00	72,723
2018-07-19	$73.33	$74.15	$73.33	$73.89	$66.29	65,380
2018-07-18	$73.12	$73.92	$72.24	$73.75	$66.16	128,896
2018-07-17	$73.52	$74.02	$72.91	$73.59	$66.02	87,250
2018-07-16	$73.99	$74.39	$72.99	$73.77	$66.18	93,359
2018-07-13	$74.22	$75.63	$74.22	$75.01	$67.29	81,497
2018-07-12	$74.79	$74.79	$73.66	$74.43	$66.77	160,471
2018-07-11	$75.38	$76.15	$73.78	$74.28	$66.64	142,538
2018-07-10	$76.62	$77.23	$75.89	$76.19	$68.35	172,717
2018-07-09	$75.65	$76.08	$74.97	$76.07	$68.24	63,724
2018-07-06	$73.04	$74.76	$73.04	$74.54	$66.87	55,176
2018-07-05	$74.41	$74.41	$73.18	$73.48	$65.92	100,132
2018-07-03	$73.77	$75.04	$73.44	$73.74	$66.15	75,566
2018-07-02	$73.69	$73.83	$72.60	$73.10	$65.58	147,267
2018-06-29	$74.41	$75.42	$74.30	$74.31	$66.67	92,675
2018-06-28	$74.36	$74.36	$73.16	$73.83	$66.23	60,819
2018-06-27	$73.77	$75.13	$73.77	$74.07	$66.45	97,682
2018-06-26	$71.91	$73.27	$71.59	$73.02	$65.51	85,476
2018-06-25	$73.53	$73.57	$71.43	$71.76	$64.23	80,268
2018-06-22	$73.88	$74.49	$73.59	$73.71	$65.98	73,381
2018-06-21	$73.43	$73.43	$71.50	$71.77	$64.24	94,476
2018-06-20	$73.89	$73.89	$72.71	$73.73	$65.99	69,254
2018-06-19	$71.54	$73.08	$71.16	$72.74	$65.11	61,422
2018-06-18	$71.01	$73.25	$71.01	$72.56	$64.95	106,486
2018-06-15	$72.69	$72.78	$71.08	$71.13	$63.67	56,229
2018-06-14	$74.12	$74.30	$73.02	$73.11	$65.44	75,500
2018-06-13	$73.56	$74.21	$73.15	$73.79	$66.05	66,573
2018-06-12	$74.49	$74.52	$73.61	$73.77	$66.03	48,327
2018-06-11	$73.59	$74.75	$73.59	$74.33	$66.53	62,900
2018-06-08	$74.11	$74.13	$73.30	$73.88	$66.13	66,921
2018-06-07	$73.04	$74.55	$73.04	$74.18	$66.40	66,938
2018-06-06	$73.15	$73.52	$72.28	$72.84	$65.20	187,926
2018-06-05	$73.02	$73.63	$72.51	$73.01	$65.35	114,757
2018-06-04	$74.82	$75.40	$73.23	$73.48	$65.77	387,657
2018-06-01	$74.04	$74.98	$73.72	$74.37	$66.57	297,628
2018-05-31	$74.12	$75.68	$73.95	$73.96	$66.20	72,681
2018-05-30	$72.97	$75.16	$72.97	$74.80	$66.95	179,472
2018-05-29	$71.59	$72.88	$71.47	$72.46	$64.86	118,520
2018-05-25	$72.83	$73.14	$71.11	$72.29	$64.70	266,199
2018-05-24	$74.17	$74.80	$73.67	$74.32	$66.52	157,798
2018-05-23	$75.00	$75.50	$74.24	$75.20	$67.31	96,027
2018-05-22	$77.50	$77.84	$75.41	$75.63	$67.69	171,285
2018-05-21	$76.82	$77.21	$76.31	$77.17	$69.07	89,724
2018-05-18	$76.55	$76.71	$75.95	$76.13	$68.14	99,290
2018-05-17	$75.01	$76.85	$75.00	$76.75	$68.70	132,683
2018-05-16	$74.36	$74.71	$73.86	$74.64	$66.81	84,994
2018-05-15	$74.19	$74.50	$73.47	$74.37	$66.57	115,150
2018-05-14	$73.52	$74.34	$73.52	$74.07	$66.30	74,966
2018-05-11	$73.90	$74.07	$73.25	$73.43	$65.72	64,456
2018-05-10	$74.01	$74.13	$73.43	$73.90	$66.15	125,595
2018-05-09	$73.38	$74.66	$73.38	$73.58	$65.86	356,942
2018-05-08	$71.49	$72.43	$69.93	$72.43	$64.83	247,066
2018-05-07	$71.97	$73.19	$71.35	$71.46	$63.96	157,131
2018-05-04	$70.61	$71.44	$70.25	$71.28	$63.80	76,301
2018-05-03	$71.10	$71.10	$69.81	$70.69	$63.27	83,152
2018-05-02	$70.65	$71.77	$70.65	$71.15	$63.68	73,845
2018-05-01	$70.70	$70.83	$69.72	$70.58	$63.17	193,025
2018-04-30	$70.42	$71.73	$70.22	$70.92	$63.48	155,790
2018-04-27	$71.36	$71.36	$70.34	$70.45	$63.06	239,801
2018-04-26	$70.73	$71.65	$70.37	$71.52	$64.02	73,652
2018-04-25	$69.51	$70.35	$69.00	$70.23	$62.86	50,238
2018-04-24	$70.69	$71.30	$69.24	$69.60	$62.30	141,824
2018-04-23	$69.89	$70.54	$69.34	$70.53	$63.13	71,078
2018-04-20	$69.94	$70.46	$69.64	$70.13	$62.77	77,744
2018-04-19	$70.50	$70.81	$69.70	$70.24	$62.87	59,355
2018-04-18	$69.73	$70.96	$69.46	$70.22	$62.85	117,191
2018-04-17	$68.47	$69.12	$68.13	$68.89	$61.66	61,814
2018-04-16	$67.43	$68.58	$67.36	$68.35	$61.18	92,556
2018-04-13	$66.70	$67.76	$66.66	$67.44	$60.36	110,875
2018-04-12	$66.38	$66.70	$66.04	$66.30	$59.34	46,038
2018-04-11	$65.27	$66.55	$65.27	$66.40	$59.43	47,643
2018-04-10	$63.99	$65.83	$63.99	$65.35	$58.49	75,188
2018-04-09	$63.07	$63.90	$62.92	$62.92	$56.32	28,595
2018-04-06	$63.61	$63.76	$61.58	$62.64	$56.07	27,096
2018-04-05	$62.70	$64.55	$62.70	$64.13	$57.40	30,898
2018-04-04	$61.68	$62.87	$61.30	$62.78	$56.19	30,215
2018-04-03	$61.86	$62.93	$61.23	$62.89	$56.29	33,255
2018-04-02	$63.96	$63.96	$60.58	$61.70	$55.23	37,823
2018-03-29	$62.11	$63.74	$62.11	$63.56	$56.89	40,567
2018-03-28	$63.18	$63.24	$61.91	$62.13	$55.61	31,765
2018-03-27	$64.30	$64.31	$62.86	$63.18	$56.55	249,940
2018-03-26	$63.60	$64.20	$62.86	$64.19	$57.45	44,709
2018-03-23	$63.26	$64.40	$62.72	$62.85	$56.25	51,482
2018-03-22	$63.55	$63.65	$62.74	$62.94	$56.34	65,150
2018-03-21	$62.37	$64.41	$62.36	$64.04	$57.16	89,081
2018-03-20	$61.33	$62.35	$61.33	$61.89	$55.24	24,904
2018-03-19	$61.96	$62.20	$60.38	$60.77	$54.24	27,846
2018-03-16	$61.28	$62.36	$61.23	$62.10	$55.43	49,141
2018-03-15	$62.30	$62.38	$60.93	$61.27	$54.68	18,911
2018-03-14	$62.18	$62.46	$61.83	$61.88	$55.23	36,010
2018-03-13	$62.47	$62.90	$61.78	$62.03	$55.36	51,076
2018-03-12	$62.59	$63.07	$62.02	$62.36	$55.66	39,826
2018-03-09	$62.03	$62.77	$62.03	$62.62	$55.89	121,761
2018-03-08	$61.46	$61.69	$60.98	$61.46	$54.85	95,079
2018-03-07	$61.29	$62.17	$60.94	$61.40	$54.80	30,920
2018-03-06	$62.46	$62.46	$61.58	$61.72	$55.09	26,702
2018-03-05	$60.77	$62.25	$60.77	$61.94	$55.28	30,712
2018-03-02	$59.76	$61.23	$59.36	$61.13	$54.56	66,726
2018-03-01	$60.06	$61.08	$59.85	$60.41	$53.92	72,491
2018-02-28	$61.96	$62.24	$60.20	$60.20	$53.73	206,567
2018-02-27	$63.00	$63.41	$61.86	$61.87	$55.22	34,428
2018-02-26	$63.03	$63.31	$62.70	$63.00	$56.23	27,112
2018-02-23	$61.88	$62.84	$61.43	$62.80	$56.05	37,671
2018-02-22	$61.11	$62.29	$60.89	$61.39	$54.79	42,090
2018-02-21	$61.76	$62.22	$60.61	$60.63	$54.11	43,979
2018-02-20	$62.05	$62.54	$61.70	$61.97	$55.31	59,073
2018-02-16	$62.23	$62.77	$61.75	$62.04	$55.37	50,311
2018-02-15	$62.36	$62.50	$61.33	$62.27	$55.58	50,457
2018-02-14	$59.55	$62.50	$59.55	$62.35	$55.65	52,775
2018-02-13	$60.23	$60.59	$59.96	$60.27	$53.79	38,124
2018-02-12	$59.77	$61.13	$59.77	$60.60	$54.09	100,371
2018-02-09	$59.85	$59.85	$56.92	$59.09	$52.74	83,050
2018-02-08	$61.81	$62.21	$59.29	$59.29	$52.92	76,041
2018-02-07	$63.02	$64.09	$61.79	$61.82	$55.18	75,183
2018-02-06	$60.86	$63.27	$60.58	$62.95	$56.18	99,207
2018-02-05	$64.00	$64.85	$61.81	$62.41	$55.70	286,070
2018-02-02	$66.26	$66.26	$64.38	$64.50	$57.57	78,768
2018-02-01	$67.13	$67.16	$66.05	$66.87	$59.68	52,478
2018-01-31	$66.64	$66.87	$66.21	$66.58	$59.42	84,005
2018-01-30	$67.50	$67.50	$66.26	$66.54	$59.39	89,141
2018-01-29	$69.45	$69.46	$68.25	$68.34	$60.99	81,604
2018-01-26	$69.28	$69.68	$68.98	$69.49	$62.02	47,241
2018-01-25	$70.31	$70.31	$68.84	$68.98	$61.57	82,407
2018-01-24	$70.11	$70.54	$69.58	$69.90	$62.39	43,276
2018-01-23	$70.00	$70.36	$69.56	$70.13	$62.59	202,551
2018-01-22	$68.28	$69.95	$68.28	$69.95	$62.43	58,712
2018-01-19	$68.00	$68.43	$67.98	$68.40	$61.05	35,674
2018-01-18	$68.68	$69.09	$68.22	$68.49	$61.13	27,170
2018-01-17	$68.34	$69.50	$68.06	$68.97	$61.56	48,099
2018-01-16	$69.57	$69.60	$68.27	$68.31	$60.97	74,302
2018-01-12	$68.36	$69.41	$68.36	$69.38	$61.92	48,914
2018-01-11	$67.42	$69.05	$67.22	$68.57	$61.20	118,199
2018-01-10	$67.30	$67.67	$67.09	$67.10	$59.89	53,228
2018-01-09	$67.55	$67.69	$67.20	$67.24	$60.01	45,682
2018-01-08	$67.04	$67.53	$66.80	$67.47	$60.22	39,898
2018-01-05	$67.25	$67.25	$66.73	$67.20	$59.98	301,380
2018-01-04	$66.89	$67.33	$66.43	$67.29	$60.06	60,639
2018-01-03	$66.51	$67.20	$65.80	$66.86	$59.67	179,030
2018-01-02	$65.25	$66.07	$64.67	$66.03	$58.93	93,991
2017-12-29	$65.78	$65.78	$64.92	$64.96	$57.98	68,458
2017-12-28	$65.17	$65.43	$65.05	$65.39	$58.36	31,715
2017-12-27	$65.62	$66.00	$65.02	$65.17	$58.17	1,240,978
2017-12-26	$64.84	$65.68	$64.36	$65.65	$58.59	69,111
2017-12-22	$64.00	$64.95	$64.00	$64.54	$57.60	27,156
2017-12-21	$62.60	$64.32	$62.49	$64.18	$57.28	97,457
2017-12-20	$61.52	$62.80	$61.25	$62.72	$55.98	71,180
2017-12-19	$61.26	$61.69	$61.00	$61.28	$54.69	37,248
2017-12-18	$60.70	$61.47	$60.70	$61.25	$54.53	48,274
2017-12-15	$60.87	$61.35	$60.44	$60.48	$53.84	90,404
2017-12-14	$60.83	$61.43	$60.78	$60.78	$54.11	48,805
2017-12-13	$60.93	$61.40	$60.92	$61.00	$54.30	76,507
2017-12-12	$62.04	$62.04	$60.99	$61.22	$54.50	81,282
2017-12-11	$61.10	$62.04	$61.02	$61.56	$54.80	77,703
2017-12-08	$60.81	$61.35	$60.49	$61.10	$54.39	58,629
2017-12-07	$59.68	$60.32	$59.32	$60.24	$53.63	73,442
2017-12-06	$60.75	$60.86	$59.76	$59.81	$53.24	62,849
2017-12-05	$61.00	$61.66	$60.99	$61.19	$54.47	106,427
2017-12-04	$61.93	$62.55	$61.19	$61.29	$54.56	149,264
2017-12-01	$61.78	$62.52	$61.13	$61.82	$55.03	103,510
2017-11-30	$60.09	$61.34	$60.09	$61.20	$54.48	136,813
2017-11-29	$59.70	$60.27	$59.46	$60.05	$53.46	44,396
2017-11-28	$59.35	$59.85	$59.13	$59.76	$53.20	34,979
2017-11-27	$59.90	$60.21	$59.30	$59.35	$52.83	76,325
2017-11-24	$60.77	$60.95	$60.43	$60.46	$53.82	12,793
2017-11-22	$60.45	$60.55	$60.16	$60.37	$53.74	57,176
2017-11-21	$60.09	$60.43	$59.77	$60.02	$53.43	52,754
2017-11-20	$59.87	$60.01	$59.35	$59.85	$53.28	16,308
2017-11-17	$59.85	$60.29	$59.77	$60.21	$53.60	43,830
2017-11-16	$59.63	$59.86	$59.34	$59.64	$53.09	28,720
2017-11-15	$59.68	$59.84	$59.03	$59.55	$53.01	93,060
2017-11-14	$61.20	$61.30	$60.17	$60.19	$53.58	98,231
2017-11-13	$61.98	$62.46	$61.61	$61.67	$54.90	53,615
2017-11-10	$62.42	$62.69	$61.79	$62.31	$55.47	30,201
2017-11-09	$62.08	$62.67	$61.90	$62.59	$55.72	93,979
2017-11-08	$62.81	$62.92	$61.99	$62.33	$55.49	71,091
2017-11-07	$63.15	$63.43	$62.47	$62.86	$55.96	719,180
2017-11-06	$61.34	$63.12	$61.20	$63.11	$56.18	67,648
2017-11-03	$60.61	$61.56	$60.61	$61.29	$54.56	66,963
2017-11-02	$60.77	$60.94	$60.16	$60.64	$53.98	39,776
2017-11-01	$59.53	$60.85	$59.53	$60.72	$54.05	93,761
2017-10-31	$58.63	$59.45	$58.42	$59.30	$52.79	45,745
2017-10-30	$57.05	$59.05	$57.05	$58.78	$52.33	136,710
2017-10-27	$57.05	$58.41	$56.71	$58.41	$52.00	63,733
2017-10-26	$56.71	$57.50	$56.42	$57.20	$50.92	79,564
2017-10-25	$57.53	$57.53	$56.59	$56.90	$50.65	36,099
2017-10-24	$57.48	$58.00	$57.35	$57.54	$51.22	43,542
2017-10-23	$58.26	$58.38	$57.47	$57.50	$51.19	31,852
2017-10-20	$58.18	$58.28	$57.80	$58.14	$51.76	25,384
2017-10-19	$57.03	$58.14	$57.03	$57.82	$51.47	62,260
2017-10-18	$58.48	$58.85	$58.10	$58.11	$51.73	45,746
2017-10-17	$58.66	$58.66	$57.92	$58.39	$51.98	30,117
2017-10-16	$58.51	$58.68	$58.15	$58.23	$51.84	34,084
2017-10-13	$58.67	$58.95	$58.25	$58.27	$51.87	40,023
2017-10-12	$57.93	$58.43	$57.52	$58.32	$51.92	57,993
2017-10-11	$58.51	$58.88	$57.98	$58.52	$52.10	39,085
2017-10-10	$59.01	$59.08	$58.30	$58.34	$51.94	21,315
2017-10-09	$58.38	$58.78	$58.26	$58.47	$52.05	36,942
2017-10-06	$58.44	$58.65	$58.00	$58.37	$51.96	24,316
2017-10-05	$58.71	$59.36	$58.71	$59.07	$52.59	84,229
2017-10-04	$58.80	$59.47	$58.65	$58.86	$52.40	33,527
2017-10-03	$58.74	$59.24	$58.74	$59.02	$52.54	18,204
2017-10-02	$58.55	$59.09	$57.59	$59.05	$52.57	99,728
2017-09-29	$58.91	$58.91	$58.09	$58.75	$52.30	44,625
2017-09-28	$59.31	$59.31	$58.38	$58.90	$52.43	57,444
2017-09-27	$58.65	$59.03	$58.08	$58.81	$52.35	76,737
2017-09-26	$58.20	$58.70	$58.07	$58.53	$52.10	91,290
2017-09-25	$57.63	$58.69	$57.63	$58.62	$52.05	55,214
2017-09-22	$57.09	$57.54	$56.92	$57.42	$50.98	36,487
2017-09-21	$56.64	$57.09	$56.53	$57.05	$50.65	59,309
2017-09-20	$56.06	$56.88	$56.06	$56.73	$50.37	68,609
2017-09-19	$56.00	$56.00	$55.58	$55.87	$49.61	74,551
2017-09-18	$55.32	$55.71	$55.29	$55.71	$49.46	84,477
2017-09-15	$54.96	$55.32	$54.89	$55.29	$49.09	40,958
2017-09-14	$55.00	$55.60	$54.80	$55.04	$48.87	57,876
2017-09-13	$53.72	$54.88	$53.72	$54.76	$48.62	165,487
2017-09-12	$53.03	$53.92	$53.03	$53.57	$47.56	37,046
2017-09-11	$52.64	$53.13	$52.46	$52.92	$46.99	89,508
2017-09-08	$53.06	$53.15	$52.06	$52.45	$46.57	51,442
2017-09-07	$53.22	$53.55	$52.88	$53.48	$47.48	33,625
2017-09-06	$52.82	$53.75	$52.82	$53.55	$47.55	64,683
2017-09-05	$53.32	$53.44	$52.34	$52.76	$46.84	47,536
2017-09-01	$52.33	$53.22	$51.97	$53.22	$47.25	727,100
2017-08-31	$51.68	$52.38	$51.68	$52.24	$46.38	40,917
2017-08-30	$51.36	$51.78	$50.86	$51.60	$45.81	149,183
2017-08-29	$51.15	$51.43	$50.75	$51.38	$45.62	35,023
2017-08-28	$52.05	$52.08	$51.12	$51.55	$45.77	32,811
2017-08-25	$51.80	$52.03	$51.76	$51.80	$45.99	38,878
2017-08-24	$51.52	$51.90	$51.29	$51.75	$45.95	35,512
2017-08-23	$51.04	$51.89	$50.90	$51.63	$45.84	53,300
2017-08-22	$50.75	$51.21	$50.75	$51.16	$45.42	32,865
2017-08-21	$50.67	$50.96	$50.49	$50.70	$45.02	35,283
2017-08-18	$50.66	$51.49	$50.49	$50.97	$45.26	56,332
2017-08-17	$51.30	$51.80	$50.68	$50.73	$45.04	43,832
2017-08-16	$52.45	$52.48	$51.41	$51.47	$45.70	89,874
2017-08-15	$52.35	$52.37	$51.87	$52.23	$46.37	64,099
2017-08-14	$53.35	$53.35	$52.41	$52.45	$46.57	46,777
2017-08-11	$52.60	$53.12	$52.42	$52.90	$46.97	58,167
2017-08-10	$53.99	$54.05	$52.84	$52.86	$46.93	45,006
2017-08-09	$54.01	$54.35	$53.55	$53.76	$47.73	25,565
2017-08-08	$53.49	$54.38	$53.40	$53.82	$47.79	36,219
2017-08-07	$54.81	$54.81	$53.40	$53.59	$47.58	49,557
2017-08-04	$53.35	$54.60	$53.35	$54.47	$48.36	43,398
2017-08-03	$55.29	$55.29	$53.37	$53.56	$47.56	48,811
2017-08-02	$55.55	$55.80	$54.52	$55.28	$49.08	71,672
2017-08-01	$56.33	$56.47	$55.91	$56.10	$49.81	32,858
2017-07-31	$56.52	$56.76	$55.91	$56.32	$50.01	48,922
2017-07-28	$56.58	$57.50	$56.26	$56.48	$50.15	44,662
2017-07-27	$56.05	$56.75	$55.82	$56.74	$50.38	177,534
2017-07-26	$56.53	$56.97	$55.98	$56.05	$49.77	39,720
2017-07-25	$55.55	$56.62	$55.55	$56.25	$49.94	60,025
2017-07-24	$55.00	$55.24	$54.69	$54.87	$48.72	54,376
2017-07-21	$54.97	$55.31	$54.62	$54.82	$48.67	78,826
2017-07-20	$56.08	$56.36	$55.20	$55.27	$49.07	101,975
2017-07-19	$54.41	$55.96	$54.41	$55.92	$49.65	63,885
2017-07-18	$55.32	$55.32	$54.20	$54.51	$48.40	33,393
2017-07-17	$54.71	$55.32	$54.71	$54.95	$48.79	35,759
2017-07-14	$54.60	$55.05	$54.57	$54.91	$48.75	28,806
2017-07-13	$54.18	$54.55	$53.96	$54.55	$48.43	44,405
2017-07-12	$54.95	$55.13	$54.08	$54.21	$48.13	73,305
2017-07-11	$53.92	$54.59	$53.50	$54.25	$48.17	34,985
2017-07-10	$53.08	$53.94	$52.90	$53.89	$47.85	50,198
2017-07-07	$53.14	$53.31	$52.27	$53.22	$47.25	52,906
2017-07-06	$54.57	$54.65	$53.18	$53.31	$47.33	101,005
2017-07-05	$55.57	$55.57	$54.09	$54.22	$48.14	93,807
2017-07-03	$54.86	$55.99	$54.86	$55.79	$49.54	28,206
2017-06-30	$54.68	$55.04	$54.14	$54.70	$48.57	63,723
2017-06-29	$53.94	$54.97	$53.94	$54.38	$48.28	44,254
2017-06-28	$53.50	$54.25	$53.39	$53.80	$47.77	56,937
2017-06-27	$53.66	$54.00	$53.31	$53.33	$47.35	84,983
2017-06-26	$53.77	$54.09	$53.27	$53.54	$47.38	52,173
2017-06-23	$52.73	$53.57	$52.62	$53.54	$47.38	50,916
2017-06-22	$52.78	$53.30	$52.55	$52.68	$46.62	59,804
2017-06-21	$53.63	$53.96	$52.22	$52.55	$46.51	123,397
2017-06-20	$53.63	$53.97	$52.86	$53.72	$47.54	211,468
2017-06-19	$54.72	$54.82	$54.38	$54.44	$48.18	69,373
2017-06-16	$54.20	$54.60	$53.91	$54.58	$48.31	83,644
2017-06-15	$54.49	$54.96	$53.60	$53.89	$47.69	84,566
2017-06-14	$56.19	$56.19	$54.56	$54.79	$48.49	109,036
2017-06-13	$55.73	$56.52	$55.55	$56.52	$50.02	92,604
2017-06-12	$55.83	$56.25	$55.42	$55.58	$49.19	111,799
2017-06-09	$53.71	$55.55	$53.71	$55.38	$49.01	113,994
2017-06-08	$53.54	$54.24	$53.54	$53.59	$47.43	79,482
2017-06-07	$55.03	$55.38	$53.58	$53.79	$47.61	232,424
2017-06-06	$54.43	$55.43	$54.30	$55.37	$49.00	74,765
2017-06-05	$54.53	$54.89	$54.34	$54.59	$48.31	46,678
2017-06-02	$55.22	$55.22	$54.37	$54.63	$48.35	83,904
2017-06-01	$55.28	$55.94	$54.92	$55.57	$49.18	65,954
2017-05-31	$55.00	$55.25	$54.56	$55.06	$48.73	79,748
2017-05-30	$56.25	$56.25	$55.48	$55.51	$49.13	41,328
2017-05-26	$56.52	$56.69	$56.13	$56.63	$50.12	42,475
2017-05-25	$57.65	$58.57	$56.25	$56.49	$50.00	67,802
2017-05-24	$58.10	$58.46	$57.52	$57.87	$51.22	24,343
2017-05-23	$58.33	$58.42	$57.90	$58.18	$51.49	46,611
2017-05-22	$59.03	$59.04	$58.15	$58.34	$51.63	59,277
2017-05-19	$57.79	$58.86	$57.79	$58.67	$51.93	27,146
2017-05-18	$57.36	$57.84	$57.08	$57.48	$50.87	56,175
2017-05-17	$58.02	$58.50	$57.69	$57.72	$51.08	66,999
2017-05-16	$58.92	$58.92	$58.08	$58.37	$51.66	32,881
2017-05-15	$59.70	$59.70	$58.63	$58.84	$52.08	58,366
2017-05-12	$58.48	$58.69	$58.16	$58.47	$51.75	28,795
2017-05-11	$58.96	$59.07	$58.42	$58.46	$51.74	87,699
2017-05-10	$58.01	$58.96	$57.99	$58.74	$51.99	94,549
2017-05-09	$58.21	$58.21	$57.35	$57.60	$50.98	45,968
2017-05-08	$57.41	$58.21	$57.32	$58.09	$51.41	307,524
2017-05-05	$56.27	$57.62	$56.25	$57.58	$50.96	66,605
2017-05-04	$57.10	$57.12	$55.56	$56.05	$49.61	107,522
2017-05-03	$57.44	$57.93	$57.03	$57.61	$50.99	228,815
2017-05-02	$58.29	$58.55	$57.40	$57.79	$51.15	98,412
2017-05-01	$58.22	$58.42	$58.00	$58.17	$51.48	84,033
2017-04-28	$59.01	$59.01	$58.19	$58.34	$51.63	86,531
2017-04-27	$59.01	$59.01	$57.69	$58.52	$51.79	58,370
2017-04-26	$59.47	$60.64	$59.42	$59.49	$52.65	74,474
2017-04-25	$59.12	$59.90	$59.02	$59.82	$52.94	99,042
2017-04-24	$59.01	$59.31	$58.62	$58.99	$52.21	30,994
2017-04-21	$58.33	$58.92	$58.08	$58.59	$51.85	41,035
2017-04-20	$58.41	$58.90	$58.26	$58.43	$51.71	40,949
2017-04-19	$59.62	$59.71	$58.03	$58.22	$51.53	106,976
2017-04-18	$59.92	$60.41	$59.22	$59.51	$52.67	54,158
2017-04-17	$60.12	$60.33	$59.74	$60.33	$53.39	40,625
2017-04-13	$61.26	$61.37	$59.92	$60.05	$53.15	38,019
2017-04-12	$61.90	$62.37	$61.12	$61.19	$54.16	61,143
2017-04-11	$61.76	$61.87	$61.08	$61.87	$54.76	58,855
2017-04-10	$61.44	$62.09	$61.44	$61.79	$54.69	20,486
2017-04-07	$61.45	$61.59	$60.96	$61.08	$54.06	41,257
2017-04-06	$61.03	$61.49	$61.01	$61.34	$54.29	369,990
2017-04-05	$61.90	$62.51	$60.57	$60.63	$53.66	201,511
2017-04-04	$60.82	$61.50	$60.45	$61.45	$54.39	17,832
2017-04-03	$61.16	$61.22	$60.10	$60.78	$53.79	37,432
2017-03-31	$60.68	$61.33	$60.50	$61.12	$54.09	26,929
2017-03-30	$61.44	$61.70	$60.78	$60.79	$53.80	48,062
2017-03-29	$59.37	$60.81	$59.34	$60.74	$53.76	42,665
2017-03-28	$58.39	$59.49	$58.16	$59.35	$52.53	37,825
2017-03-27	$57.50	$58.33	$57.17	$58.19	$51.50	58,004
2017-03-24	$58.47	$58.59	$58.02	$58.09	$51.41	64,805
2017-03-23	$58.63	$59.04	$58.39	$58.46	$51.62	54,550
2017-03-22	$58.71	$59.07	$58.31	$58.72	$51.85	94,768
2017-03-21	$60.25	$60.25	$58.76	$58.98	$52.08	69,542
2017-03-20	$59.84	$60.16	$59.40	$60.08	$53.05	83,264
2017-03-17	$60.37	$60.57	$60.00	$60.15	$53.12	79,640
2017-03-16	$60.72	$60.72	$59.99	$60.12	$53.09	50,383
2017-03-15	$59.53	$60.72	$59.22	$60.53	$53.45	116,253
2017-03-14	$59.10	$59.14	$58.08	$58.98	$52.08	98,401
2017-03-13	$59.33	$60.13	$59.33	$59.84	$52.84	422,232
2017-03-10	$60.01	$60.02	$59.02	$59.42	$52.47	128,542
2017-03-09	$59.01	$59.74	$58.36	$59.66	$52.68	627,782
2017-03-08	$61.06	$61.39	$59.10	$59.16	$52.24	586,946
2017-03-07	$62.16	$62.16	$61.22	$61.30	$54.13	47,002
2017-03-06	$61.61	$62.07	$61.26	$62.00	$54.75	53,299
2017-03-03	$61.66	$62.10	$61.40	$61.53	$54.34	34,837
2017-03-02	$62.33	$62.39	$61.53	$61.55	$54.35	39,821
2017-03-01	$61.92	$62.90	$61.92	$62.76	$55.42	50,251
2017-02-28	$61.40	$61.69	$61.14	$61.29	$54.12	100,457
2017-02-27	$61.47	$61.86	$61.13	$61.69	$54.48	72,635
2017-02-24	$61.39	$61.90	$60.93	$61.19	$54.04	49,198
2017-02-23	$62.77	$62.97	$61.37	$61.95	$54.71	88,003
2017-02-22	$63.10	$63.11	$61.95	$61.96	$54.72	37,099
2017-02-21	$63.53	$63.86	$63.41	$63.45	$56.03	36,038
2017-02-17	$62.94	$63.34	$62.73	$62.90	$55.55	27,139
2017-02-16	$64.36	$64.53	$63.21	$63.26	$55.86	43,806
2017-02-15	$64.48	$64.75	$64.15	$64.24	$56.73	40,440
2017-02-14	$64.36	$64.70	$63.67	$64.70	$57.13	72,858
2017-02-13	$64.30	$64.55	$63.85	$64.18	$56.68	75,999
2017-02-10	$64.48	$64.83	$64.20	$64.54	$56.99	68,640
2017-02-09	$63.26	$63.97	$63.23	$63.87	$56.40	36,301
2017-02-08	$62.11	$63.04	$61.31	$62.78	$55.44	56,435
2017-02-07	$63.33	$63.68	$61.98	$62.46	$55.16	80,726
2017-02-06	$64.78	$64.96	$63.66	$63.86	$56.39	113,554
2017-02-03	$63.89	$64.97	$63.60	$64.63	$57.07	257,878
2017-02-02	$63.42	$64.00	$62.70	$63.75	$56.30	70,023
2017-02-01	$64.44	$64.44	$62.68	$63.30	$55.90	103,027
2017-01-31	$63.73	$63.81	$62.96	$63.81	$56.35	180,707
2017-01-30	$64.91	$64.91	$63.00	$63.67	$56.23	62,085
2017-01-27	$65.85	$65.90	$65.14	$65.25	$57.62	33,284
2017-01-26	$66.16	$66.50	$65.99	$66.12	$58.39	36,593
2017-01-25	$65.64	$66.13	$65.55	$65.83	$58.13	61,515
2017-01-24	$64.90	$65.86	$64.85	$65.55	$57.89	62,035
2017-01-23	$64.81	$65.07	$64.30	$64.60	$57.05	68,349
2017-01-20	$65.60	$65.86	$65.11	$65.29	$57.66	34,854
2017-01-19	$65.27	$65.45	$64.76	$65.00	$57.40	66,476
2017-01-18	$64.79	$65.53	$64.66	$65.23	$57.60	37,939
2017-01-17	$65.30	$65.78	$65.14	$65.23	$57.60	37,043
2017-01-13	$65.00	$65.30	$64.81	$65.01	$57.41	36,330
2017-01-12	$66.21	$66.23	$65.14	$65.27	$57.64	40,706
2017-01-11	$65.27	$65.90	$64.80	$65.78	$58.09	67,743
2017-01-10	$65.13	$65.55	$64.87	$64.97	$57.37	55,865
2017-01-09	$66.00	$66.02	$64.94	$64.94	$57.35	97,688
2017-01-06	$66.87	$66.91	$66.15	$66.42	$58.65	64,322
2017-01-05	$66.73	$67.03	$66.06	$66.72	$58.92	159,577
2017-01-04	$66.53	$66.63	$66.02	$66.51	$58.73	74,294
2017-01-03	$65.83	$67.36	$65.54	$66.53	$58.75	89,423
2016-12-30	$65.72	$66.24	$65.27	$65.44	$57.79	35,191
2016-12-29	$66.18	$66.27	$65.55	$65.82	$58.12	28,951
2016-12-28	$67.20	$67.22	$66.05	$66.24	$58.49	82,038
2016-12-27	$67.04	$67.31	$66.95	$67.06	$59.22	21,329
2016-12-23	$66.67	$67.06	$66.60	$66.80	$58.99	54,100
2016-12-22	$66.66	$67.12	$66.44	$66.86	$59.04	58,874
2016-12-21	$66.92	$66.99	$66.38	$66.47	$58.70	71,300
2016-12-20	$67.50	$67.50	$66.52	$66.66	$58.74	106,675
2016-12-19	$67.00	$67.21	$66.73	$67.04	$59.08	88,196
2016-12-16	$67.21	$67.30	$66.65	$66.98	$59.03	63,853
2016-12-15	$66.32	$67.21	$65.84	$66.92	$58.97	80,347
2016-12-14	$68.50	$68.50	$66.65	$66.71	$58.79	91,925
2016-12-13	$68.56	$69.16	$67.53	$68.67	$60.52	108,347
2016-12-12	$70.34	$70.34	$67.39	$67.60	$59.57	178,804
2016-12-09	$68.32	$68.32	$67.71	$68.01	$59.93	74,529
2016-12-08	$67.69	$68.12	$66.91	$67.87	$59.81	69,813
2016-12-07	$66.73	$67.58	$66.66	$67.40	$59.40	111,720
2016-12-06	$66.15	$67.14	$65.69	$66.87	$58.93	120,269
2016-12-05	$66.71	$67.57	$66.65	$66.72	$58.80	188,124
2016-12-02	$65.95	$66.22	$65.54	$65.88	$58.06	101,963
2016-12-01	$67.26	$67.33	$65.53	$65.87	$58.05	210,273
2016-11-30	$63.55	$66.03	$63.55	$65.70	$57.90	271,791
2016-11-29	$60.20	$60.94	$59.61	$60.41	$53.24	147,333
2016-11-28	$62.99	$63.56	$61.29	$61.39	$54.10	140,376
2016-11-25	$63.43	$63.43	$62.60	$62.96	$55.48	36,297
2016-11-23	$62.73	$63.77	$62.68	$63.66	$56.10	54,924
2016-11-22	$63.38	$63.66	$62.14	$63.14	$55.64	123,501
2016-11-21	$62.28	$63.31	$62.28	$63.31	$55.79	121,611
2016-11-18	$61.15	$61.46	$60.63	$60.99	$53.75	63,892
2016-11-17	$61.81	$62.45	$60.46	$60.63	$53.43	125,117
2016-11-16	$61.46	$62.22	$60.97	$61.14	$53.88	129,210
2016-11-15	$60.57	$61.72	$60.57	$61.69	$54.36	104,948
2016-11-14	$59.02	$59.80	$58.44	$59.73	$52.64	50,892
2016-11-11	$59.64	$59.97	$58.30	$59.13	$52.11	106,227
2016-11-10	$60.10	$60.68	$59.55	$60.11	$52.97	98,211
2016-11-09	$58.30	$60.70	$58.30	$60.20	$53.05	149,722
2016-11-08	$58.12	$58.79	$57.87	$58.35	$51.42	77,549
2016-11-07	$58.19	$58.50	$57.92	$58.48	$51.54	87,224
2016-11-04	$57.69	$58.20	$56.92	$57.19	$50.40	100,711
2016-11-03	$57.59	$58.14	$57.02	$57.75	$50.89	154,234
2016-11-02	$57.42	$57.80	$56.47	$57.45	$50.63	160,829
2016-11-01	$58.75	$59.20	$57.17	$58.14	$51.24	162,908
2016-10-31	$58.52	$59.12	$58.07	$58.15	$51.24	110,333
2016-10-28	$59.57	$60.49	$58.72	$59.06	$52.05	54,093
2016-10-27	$59.76	$60.28	$59.30	$59.72	$52.63	48,592
2016-10-26	$58.89	$59.82	$58.22	$59.46	$52.40	97,383
2016-10-25	$60.04	$60.63	$59.35	$59.36	$52.31	68,893
2016-10-24	$60.59	$60.86	$59.34	$60.16	$53.02	163,787
2016-10-21	$60.43	$60.81	$60.23	$60.55	$53.36	63,709
2016-10-20	$60.39	$61.10	$60.00	$60.89	$53.66	95,795
2016-10-19	$60.42	$61.37	$60.37	$60.85	$53.62	55,605
2016-10-18	$60.65	$60.65	$59.80	$59.92	$52.80	62,158
2016-10-17	$60.19	$60.48	$59.46	$59.81	$52.71	23,534
2016-10-14	$61.14	$61.39	$60.33	$60.34	$53.17	66,044
2016-10-13	$60.86	$61.33	$60.17	$60.98	$53.74	55,267
2016-10-12	$61.33	$61.62	$60.65	$61.40	$54.11	36,827
2016-10-11	$62.39	$62.49	$61.30	$61.65	$54.33	87,093
2016-10-10	$62.31	$62.94	$62.31	$62.51	$55.09	75,313
2016-10-07	$62.24	$62.37	$61.25	$61.55	$54.24	64,389
2016-10-06	$62.46	$62.80	$61.59	$62.14	$54.76	90,608
2016-10-05	$61.75	$62.61	$61.65	$62.27	$54.88	256,611
2016-10-04	$61.64	$61.83	$60.68	$60.94	$53.70	156,845
2016-10-03	$61.58	$61.70	$60.75	$61.54	$54.23	78,001
2016-09-30	$61.00	$61.82	$60.57	$61.51	$54.21	94,191
2016-09-29	$60.28	$61.46	$59.82	$60.69	$53.48	138,662
2016-09-28	$57.68	$60.39	$57.03	$60.34	$53.17	233,060
2016-09-27	$57.41	$57.49	$56.73	$57.34	$50.53	148,756
2016-09-26	$57.98	$59.17	$57.98	$58.17	$51.26	149,833
2016-09-23	$59.68	$60.10	$58.08	$58.55	$51.46	117,517
2016-09-22	$60.52	$60.88	$59.87	$59.93	$52.67	99,839
2016-09-21	$58.57	$59.77	$58.56	$59.77	$52.53	90,191
2016-09-20	$58.40	$58.84	$57.97	$57.97	$50.95	59,703
2016-09-19	$58.98	$59.27	$58.44	$58.44	$51.36	68,524
2016-09-16	$57.97	$58.62	$57.86	$58.58	$51.49	50,782
2016-09-15	$57.97	$59.16	$57.82	$58.68	$51.57	81,960
2016-09-14	$58.58	$59.48	$57.54	$57.64	$50.66	122,613
2016-09-13	$59.95	$59.97	$58.49	$58.76	$51.64	150,776
2016-09-12	$59.87	$61.18	$59.43	$60.91	$53.53	136,685
2016-09-09	$61.52	$61.78	$60.35	$60.35	$53.04	87,303
2016-09-08	$61.01	$62.31	$60.87	$62.20	$54.67	129,717
2016-09-07	$60.65	$61.00	$60.33	$60.72	$53.37	69,535
2016-09-06	$59.46	$60.19	$59.40	$60.19	$52.90	84,452
2016-09-02	$58.99	$59.56	$58.92	$59.38	$52.19	97,252
2016-09-01	$58.38	$58.72	$57.94	$58.52	$51.43	112,343
2016-08-31	$59.62	$59.69	$58.38	$58.62	$51.52	74,665
2016-08-30	$60.32	$60.77	$59.66	$59.91	$52.65	191,710
2016-08-29	$59.64	$60.21	$59.41	$60.21	$52.92	50,218
2016-08-26	$59.86	$60.52	$59.38	$59.70	$52.47	82,233
2016-08-25	$59.61	$59.99	$59.42	$59.75	$52.51	53,333
2016-08-24	$60.05	$60.40	$59.63	$59.78	$52.54	85,107
2016-08-23	$59.29	$60.38	$59.29	$60.26	$52.96	61,913
2016-08-22	$59.70	$59.77	$59.11	$59.48	$52.28	71,221
2016-08-19	$60.39	$60.52	$60.04	$60.39	$53.08	60,722
2016-08-18	$59.75	$60.70	$59.75	$60.70	$53.35	127,042
2016-08-17	$58.96	$59.46	$58.65	$59.43	$52.23	100,192
2016-08-16	$59.01	$59.48	$58.37	$59.26	$52.08	70,020
2016-08-15	$58.92	$59.32	$58.61	$59.16	$52.00	85,937
2016-08-12	$58.42	$58.70	$58.14	$58.48	$51.40	104,470
2016-08-11	$57.38	$58.59	$57.06	$58.17	$51.13	105,109
2016-08-10	$57.62	$58.07	$56.86	$56.97	$50.07	131,180
2016-08-09	$58.21	$58.34	$57.23	$57.43	$50.48	94,078
2016-08-08	$57.79	$58.74	$57.73	$58.04	$51.01	86,928
2016-08-05	$56.35	$57.34	$56.09	$57.22	$50.29	86,518
2016-08-04	$55.94	$56.90	$55.77	$56.12	$49.32	113,741
2016-08-03	$54.42	$56.22	$54.20	$56.21	$49.40	211,139
2016-08-02	$54.39	$54.71	$53.26	$54.42	$47.83	97,192
2016-08-01	$55.54	$55.69	$53.78	$54.01	$47.47	87,256
2016-07-29	$54.47	$56.11	$54.22	$56.06	$49.27	85,457
2016-07-28	$54.55	$55.20	$54.45	$54.88	$48.23	139,068
2016-07-27	$55.56	$56.21	$54.24	$54.54	$47.94	240,798
2016-07-26	$54.21	$55.47	$54.08	$55.45	$48.73	118,912
2016-07-25	$55.16	$55.22	$53.98	$54.40	$47.81	278,267
2016-07-22	$55.74	$55.75	$55.28	$55.62	$48.88	54,450
2016-07-21	$56.23	$57.00	$55.42	$55.49	$48.77	82,199
2016-07-20	$55.87	$56.64	$55.19	$56.26	$49.45	128,906
2016-07-19	$56.67	$56.76	$56.06	$56.21	$49.40	102,556
2016-07-18	$56.93	$56.93	$56.10	$56.87	$49.98	138,750
2016-07-15	$57.30	$57.50	$56.61	$56.79	$49.91	53,082
2016-07-14	$57.06	$57.79	$56.95	$57.08	$50.17	102,780
2016-07-13	$57.75	$58.04	$56.22	$56.94	$50.04	195,048
2016-07-12	$56.90	$58.33	$56.89	$57.94	$50.92	152,683
2016-07-11	$56.24	$56.50	$55.85	$55.85	$49.09	127,208
2016-07-08	$55.79	$56.09	$55.12	$55.91	$49.14	72,976
2016-07-07	$56.37	$57.00	$54.69	$55.01	$48.35	150,241
2016-07-06	$55.31	$55.83	$54.77	$55.81	$49.05	172,840
2016-07-05	$56.38	$56.55	$54.94	$55.69	$48.95	291,805
2016-07-01	$56.72	$57.87	$56.64	$57.51	$50.55	126,289
2016-06-30	$56.48	$56.90	$55.90	$56.72	$49.85	115,539
2016-06-29	$56.32	$57.22	$56.14	$56.86	$49.97	185,252
2016-06-28	$54.75	$55.66	$54.53	$55.60	$48.87	155,699
2016-06-27	$55.28	$55.29	$52.82	$53.37	$46.91	1,669,686
2016-06-24	$56.04	$57.05	$55.66	$55.85	$49.09	243,349
2016-06-23	$58.07	$58.66	$57.88	$58.66	$51.56	74,941
2016-06-22	$58.01	$58.20	$57.30	$57.47	$50.51	365,593
2016-06-21	$56.93	$58.08	$56.60	$57.90	$50.89	72,420
2016-06-20	$57.12	$57.58	$56.89	$57.22	$50.14	90,204
2016-06-17	$55.76	$56.68	$55.76	$56.21	$49.26	429,503
2016-06-16	$55.46	$55.46	$54.26	$55.24	$48.41	617,467
2016-06-15	$55.99	$56.98	$55.48	$56.22	$49.26	183,942
2016-06-14	$55.78	$56.71	$55.24	$56.31	$49.34	57,173
2016-06-13	$56.01	$57.12	$56.01	$56.11	$49.17	94,932
2016-06-10	$58.13	$58.28	$56.53	$56.71	$49.69	72,559
2016-06-09	$58.73	$59.20	$58.47	$58.92	$51.63	88,102
2016-06-08	$60.23	$60.62	$59.26	$59.45	$52.09	212,837
2016-06-07	$58.30	$59.84	$58.17	$59.71	$52.32	121,813
2016-06-06	$57.42	$57.93	$56.97	$57.86	$50.70	110,722
2016-06-03	$57.48	$57.51	$56.35	$56.69	$49.68	144,319
2016-06-02	$56.65	$57.34	$56.49	$57.32	$50.23	212,524
2016-06-01	$56.27	$57.20	$56.12	$57.19	$50.11	120,042
2016-05-31	$57.10	$57.80	$56.58	$56.84	$49.81	80,780
2016-05-27	$56.79	$56.91	$56.30	$56.88	$49.84	88,750
2016-05-26	$57.96	$58.07	$56.96	$57.04	$49.98	161,067
2016-05-25	$56.66	$57.50	$56.66	$57.38	$50.28	117,762
2016-05-24	$56.27	$56.67	$55.62	$56.29	$49.33	84,073
2016-05-23	$55.53	$56.15	$55.32	$55.90	$48.98	62,753
2016-05-20	$55.76	$56.06	$55.10	$56.05	$49.12	87,974
2016-05-19	$55.06	$55.71	$54.14	$55.50	$48.63	128,847
2016-05-18	$56.12	$56.78	$55.44	$55.79	$48.89	192,217
2016-05-17	$56.38	$56.76	$55.72	$56.22	$49.26	162,727
2016-05-16	$55.47	$56.28	$55.47	$55.85	$48.94	133,127
2016-05-13	$55.08	$55.83	$54.68	$54.80	$48.02	135,581
2016-05-12	$56.20	$56.96	$54.96	$55.46	$48.60	622,231
2016-05-11	$54.77	$56.18	$54.25	$55.57	$48.69	164,319
2016-05-10	$53.85	$55.03	$53.85	$55.02	$48.21	119,098
2016-05-09	$54.11	$54.12	$52.72	$53.51	$46.89	126,532
2016-05-06	$54.74	$55.75	$54.27	$54.46	$47.72	111,919
2016-05-05	$55.62	$56.28	$54.55	$55.06	$48.25	173,295
2016-05-04	$55.99	$56.50	$54.01	$54.38	$47.65	335,312
2016-05-03	$56.78	$56.99	$55.48	$55.75	$48.85	205,167
2016-05-02	$57.92	$58.20	$56.93	$57.88	$50.72	130,056
2016-04-29	$58.99	$59.48	$57.11	$58.17	$50.97	205,802
2016-04-28	$59.79	$60.66	$58.65	$58.78	$51.51	114,617
2016-04-27	$59.48	$60.58	$59.27	$60.30	$52.84	343,199
2016-04-26	$57.98	$59.08	$57.60	$59.03	$51.73	1,120,358
2016-04-25	$58.08	$58.09	$56.96	$57.42	$50.32	222,160
2016-04-22	$57.07	$58.40	$57.07	$58.37	$51.15	111,236
2016-04-21	$57.41	$57.53	$56.45	$56.81	$49.78	67,642
2016-04-20	$56.51	$57.70	$55.82	$57.19	$50.11	246,328
2016-04-19	$55.98	$57.05	$55.67	$56.71	$49.69	159,029
2016-04-18	$52.76	$55.49	$52.45	$55.42	$48.56	286,465
2016-04-15	$54.93	$54.98	$54.22	$54.30	$47.58	105,046
2016-04-14	$55.49	$55.49	$54.86	$55.35	$48.50	91,679
2016-04-13	$55.30	$55.63	$54.47	$55.22	$48.39	164,919
2016-04-12	$53.04	$55.64	$52.98	$55.31	$48.47	219,988
2016-04-11	$53.54	$53.62	$52.77	$52.77	$46.24	47,117
2016-04-08	$52.83	$53.33	$52.60	$53.13	$46.56	83,812
2016-04-07	$51.08	$51.89	$50.87	$51.60	$45.22	66,873
2016-04-06	$50.82	$51.58	$50.24	$51.55	$45.17	183,431
2016-04-05	$50.07	$50.81	$49.94	$50.42	$44.18	649,728
2016-04-04	$51.16	$51.92	$50.49	$50.54	$44.29	139,531
2016-04-01	$50.81	$51.36	$50.51	$51.15	$44.82	91,215
2016-03-31	$51.43	$52.17	$51.22	$51.98	$45.55	118,930
2016-03-30	$52.25	$52.54	$51.18	$51.58	$45.20	114,530
2016-03-29	$50.13	$51.75	$50.13	$51.67	$45.28	98,683
2016-03-28	$51.87	$51.87	$50.65	$51.27	$44.93	72,703
2016-03-24	$50.53	$51.86	$50.00	$51.76	$45.36	171,074
2016-03-23	$52.85	$53.11	$51.33	$51.39	$45.03	145,062
2016-03-22	$53.12	$54.11	$53.12	$53.58	$46.79	131,029
2016-03-21	$53.53	$54.18	$52.97	$53.58	$46.79	89,267
2016-03-18	$54.52	$54.62	$53.07	$53.75	$46.94	151,034
2016-03-17	$53.67	$54.20	$53.00	$53.68	$46.88	140,053
2016-03-16	$51.82	$53.21	$51.69	$53.08	$46.35	199,050
2016-03-15	$50.62	$51.35	$50.14	$51.35	$44.84	121,445
2016-03-14	$51.03	$51.73	$50.70	$51.44	$44.92	126,419
2016-03-11	$50.80	$52.11	$50.80	$51.94	$45.36	158,631
2016-03-10	$49.73	$49.86	$48.65	$49.79	$43.48	181,583
2016-03-09	$49.64	$50.50	$48.62	$49.94	$43.61	181,036
2016-03-08	$51.30	$51.31	$48.56	$48.60	$42.44	160,921
2016-03-07	$50.56	$52.08	$50.32	$51.91	$45.33	519,229
2016-03-04	$50.46	$51.57	$49.12	$50.60	$44.19	228,721
2016-03-03	$47.60	$49.42	$47.53	$49.29	$43.04	168,378
2016-03-02	$45.34	$47.56	$45.32	$47.54	$41.51	175,340
2016-03-01	$44.94	$45.59	$43.74	$45.59	$39.81	115,616
2016-02-29	$45.20	$45.20	$44.32	$44.60	$38.95	123,448
2016-02-26	$45.09	$45.64	$44.58	$44.91	$39.22	1,032,286
2016-02-25	$43.81	$44.40	$43.11	$44.13	$38.54	124,978
2016-02-24	$42.29	$44.14	$42.01	$44.05	$38.47	190,707
2016-02-23	$44.79	$44.79	$43.01	$43.01	$37.56	92,921
2016-02-22	$44.17	$45.30	$44.16	$45.16	$39.44	84,198
2016-02-19	$43.00	$43.29	$42.31	$43.29	$37.80	171,900
2016-02-18	$45.26	$45.30	$43.31	$43.66	$38.13	204,549
2016-02-17	$43.86	$45.16	$43.42	$44.99	$39.29	138,959
2016-02-16	$44.01	$44.01	$42.52	$43.25	$37.77	120,798
2016-02-12	$42.48	$43.50	$41.93	$43.12	$37.65	147,229
2016-02-11	$41.42	$42.05	$40.48	$41.85	$36.55	286,326
2016-02-10	$42.55	$43.58	$41.72	$42.35	$36.98	332,397
2016-02-09	$43.06	$43.66	$41.73	$42.60	$37.20	189,102
2016-02-08	$43.62	$44.12	$42.52	$43.94	$38.37	143,885
2016-02-05	$46.11	$46.14	$44.36	$44.67	$39.01	179,826
2016-02-04	$47.82	$48.79	$46.54	$46.76	$40.83	211,189
2016-02-03	$47.01	$47.64	$44.74	$47.64	$41.60	282,362
2016-02-02	$46.73	$47.18	$45.92	$46.20	$40.34	177,866
2016-02-01	$48.18	$48.38	$47.21	$48.00	$41.92	179,978
2016-01-29	$47.39	$49.09	$47.32	$49.09	$42.87	215,863
2016-01-28	$47.64	$48.12	$46.20	$47.13	$41.16	344,074
2016-01-27	$45.10	$46.90	$44.71	$45.70	$39.91	391,934
2016-01-26	$44.37	$45.58	$43.53	$45.57	$39.79	141,028
2016-01-25	$45.59	$46.68	$43.40	$43.45	$37.94	260,686
2016-01-22	$46.23	$47.24	$45.65	$46.52	$40.62	464,533
2016-01-21	$42.39	$44.89	$42.08	$44.47	$38.83	251,737
2016-01-20	$42.30	$43.13	$40.25	$42.52	$37.13	442,102
2016-01-19	$45.13	$45.46	$42.41	$43.20	$37.72	200,888
2016-01-15	$44.52	$45.35	$43.67	$44.81	$39.13	205,420
2016-01-14	$45.36	$46.89	$44.39	$46.52	$40.62	297,203
2016-01-13	$47.23	$47.67	$44.32	$44.90	$39.21	213,820
2016-01-12	$47.89	$48.04	$45.33	$46.64	$40.73	775,990
2016-01-11	$48.68	$48.77	$46.32	$47.00	$41.04	191,822
2016-01-08	$49.28	$49.50	$48.06	$48.47	$42.33	145,218
2016-01-07	$48.90	$50.41	$48.61	$48.82	$42.63	123,808
2016-01-06	$51.40	$51.46	$49.64	$49.98	$43.65	136,226
2016-01-05	$52.83	$53.10	$52.06	$53.02	$46.30	90,549
2016-01-04	$52.93	$53.61	$51.92	$52.88	$46.18	186,501
2015-12-31	$52.29	$53.15	$52.10	$52.95	$46.24	295,666
2015-12-30	$52.52	$53.54	$52.38	$52.41	$45.77	116,947
2015-12-29	$53.61	$54.01	$52.82	$53.35	$46.59	205,107
2015-12-28	$53.68	$53.68	$52.52	$52.80	$46.11	147,688
2015-12-24	$54.85	$54.88	$53.90	$54.51	$47.60	66,136
2015-12-23	$52.90	$55.06	$52.85	$55.06	$47.86	408,102
2015-12-22	$51.44	$52.35	$51.28	$51.91	$45.12	441,013
2015-12-21	$51.70	$51.87	$50.66	$51.28	$44.57	656,352
2015-12-18	$52.83	$53.13	$51.67	$51.70	$44.94	323,334
2015-12-17	$54.30	$54.51	$52.37	$52.76	$45.86	246,399
2015-12-16	$54.86	$55.34	$53.80	$54.14	$47.06	266,162
2015-12-15	$54.78	$55.36	$54.41	$54.97	$47.78	230,318
2015-12-14	$54.16	$54.70	$53.09	$54.05	$46.98	272,375
2015-12-11	$56.24	$56.31	$54.42	$54.54	$47.41	358,921
2015-12-10	$56.25	$57.71	$55.83	$57.20	$49.72	262,693
2015-12-09	$56.66	$58.08	$55.69	$56.41	$49.03	464,056
2015-12-08	$55.38	$57.00	$54.91	$56.42	$49.04	518,062
2015-12-07	$57.98	$57.98	$55.95	$56.52	$49.13	976,022
2015-12-04	$59.45	$59.93	$58.35	$59.43	$51.66	426,882
2015-12-03	$61.39	$61.69	$59.62	$59.85	$52.02	176,202
2015-12-02	$62.77	$63.13	$60.71	$61.01	$53.03	159,404
2015-12-01	$62.86	$63.33	$62.64	$63.30	$55.02	76,699
2015-11-30	$62.86	$63.63	$62.51	$62.61	$54.42	862,638
2015-11-27	$63.01	$63.21	$62.50	$62.62	$54.43	28,883
2015-11-25	$63.76	$64.28	$63.34	$63.62	$55.30	106,877
2015-11-24	$62.80	$64.41	$62.80	$64.13	$55.74	71,648
2015-11-23	$61.95	$62.90	$61.51	$62.44	$54.28	74,204
2015-11-20	$62.83	$63.10	$61.95	$62.01	$53.90	102,016
2015-11-19	$63.40	$63.64	$61.99	$62.75	$54.55	58,181
2015-11-18	$63.37	$64.05	$62.39	$63.85	$55.50	113,249
2015-11-17	$63.31	$63.67	$62.46	$62.86	$54.64	70,834
2015-11-16	$61.61	$63.67	$61.33	$63.67	$55.34	89,454
2015-11-13	$61.08	$62.06	$60.33	$61.56	$53.51	65,751
2015-11-12	$61.69	$62.23	$61.07	$61.31	$53.29	125,012
2015-11-11	$64.84	$64.96	$62.66	$62.73	$54.53	126,273
2015-11-10	$64.54	$65.74	$64.21	$64.87	$56.39	249,085
2015-11-09	$64.79	$66.07	$64.31	$64.75	$56.28	93,956
2015-11-06	$64.80	$65.66	$64.26	$64.76	$56.29	96,706
2015-11-05	$65.10	$66.61	$64.55	$65.40	$56.85	145,710
2015-11-04	$65.52	$66.09	$64.40	$65.21	$56.68	107,418
2015-11-03	$63.88	$66.00	$63.88	$65.34	$56.80	156,463
2015-11-02	$62.07	$63.77	$61.95	$63.53	$55.22	100,814
2015-10-30	$62.23	$63.10	$61.18	$62.39	$54.23	443,196
2015-10-29	$60.74	$62.57	$60.74	$61.91	$53.81	378,182
2015-10-28	$59.66	$61.65	$59.21	$61.05	$53.07	100,648
2015-10-27	$60.01	$60.48	$58.83	$59.51	$51.73	143,385
2015-10-26	$62.05	$62.05	$60.61	$60.61	$52.68	78,247
2015-10-23	$61.84	$62.64	$61.13	$62.05	$53.94	60,825
2015-10-22	$61.72	$62.27	$61.23	$62.05	$53.94	68,307
2015-10-21	$62.32	$62.32	$61.12	$61.20	$53.20	143,188
2015-10-20	$62.36	$63.23	$61.99	$62.62	$54.43	70,790
2015-10-19	$63.95	$63.95	$62.12	$62.44	$54.28	205,977
2015-10-16	$64.60	$64.71	$63.63	$64.45	$56.02	69,476
2015-10-15	$62.63	$64.20	$62.31	$64.20	$55.81	128,932
2015-10-14	$62.24	$63.10	$62.13	$62.78	$54.57	74,270
2015-10-13	$62.68	$63.65	$62.27	$62.29	$54.15	102,242
2015-10-12	$64.62	$64.62	$62.55	$63.29	$55.01	88,578
2015-10-09	$65.39	$65.40	$63.68	$64.47	$56.04	70,467
2015-10-08	$63.11	$65.40	$62.87	$65.12	$56.61	121,638
2015-10-07	$64.02	$64.46	$61.59	$63.38	$55.09	276,060
2015-10-06	$61.29	$63.15	$61.09	$62.79	$54.58	105,317
2015-10-05	$59.63	$61.45	$59.56	$61.21	$53.21	715,463
2015-10-02	$55.60	$58.89	$55.36	$58.86	$51.16	164,113
2015-10-01	$56.03	$57.02	$55.47	$56.16	$48.82	263,063
2015-09-30	$54.56	$55.75	$54.45	$55.45	$48.20	251,164
2015-09-29	$54.04	$54.82	$53.67	$54.10	$47.03	290,660
2015-09-28	$55.75	$55.88	$53.69	$53.74	$46.71	203,197
2015-09-25	$57.18	$57.18	$55.95	$56.39	$49.02	266,212
2015-09-24	$56.16	$57.32	$55.69	$56.96	$49.26	241,968
2015-09-23	$57.80	$58.26	$56.52	$56.57	$48.92	266,718
2015-09-22	$57.42	$58.53	$57.05	$57.67	$49.88	207,826
2015-09-21	$58.80	$58.99	$58.05	$58.33	$50.45	223,746
2015-09-18	$58.74	$59.23	$57.73	$58.15	$50.29	248,608
2015-09-17	$59.73	$61.20	$59.49	$59.89	$51.80	280,613
2015-09-16	$58.39	$60.01	$58.39	$59.94	$51.84	246,185
2015-09-15	$57.48	$58.19	$57.48	$58.05	$50.20	222,910
2015-09-14	$57.80	$57.80	$57.00	$57.29	$49.55	156,899
2015-09-11	$58.27	$58.40	$57.17	$58.21	$50.34	159,867
2015-09-10	$58.72	$59.43	$58.04	$58.96	$50.99	544,112
2015-09-09	$59.86	$60.88	$58.46	$58.48	$50.58	250,635
2015-09-08	$59.03	$59.72	$58.08	$59.62	$51.56	317,315

BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO) Exchange: BATS

$85.10 ($1.09) 1.30%

BTC iShares U.S. Oil & Gas Exploration & Production ETF - Daily Information

Invest in BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

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

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

Historical Stock Data for BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO)