Incyte Corp (INCY) Stock

Data as of March 30, 2023

$73.62 ($-0.35) -0.47%

Incyte Corp - Daily Information

Click for more stock information on Incyte Corp.

Daily Information	Data
Date	March 30, 2023
Open	$73.97
Previous Close	$73.62
High	$74.01
Low	$72.81
Adjusted Open	$73.97
Previous Adjusted Close	$73.62
Adjusted High	$74.01
Adjusted Low	$72.81

About Incyte Corp (INCY)

Incyte Corp (INCY) is a biopharmaceutical company headquartered in Wilmington, Delaware. Founded in 1991, the company is focused on developing treatments for cancer and inflammation-related diseases. Incyte has a twofold mission: helping patients live longer, healthier lives, and becoming the leader in discovering and developing transformative, life-saving treatments. The companyâs research and development efforts have led to accelerated approval of Jakafi and Iclusig, which are drugs used to treat a variety of conditions including cancer, leukemia, and aneurysms. Incyte has been a publicly traded company since 1993 and has seen tremendous growth over the past decades, increasing its annual revenue from just over $3 million in 1997 to more than $1.9 billion in 2018. Today, Incyte has a market cap of roughly $19.5 billion and employs more than 1,800 people.

Invest in Incyte Corp (INCY)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Incyte Corp (INCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-17	$73.97	$74.01	$72.81	$73.62	$73.62	2,855,632
2023-03-16	$72.32	$74.04	$72.32	$73.97	$73.97	1,336,558
2023-03-15	$73.56	$73.56	$72.00	$72.47	$72.47	1,502,818
2023-03-14	$73.31	$74.09	$72.98	$74.00	$74.00	1,269,170
2023-03-13	$72.27	$74.54	$72.18	$73.18	$73.18	1,351,586
2023-03-10	$72.75	$73.51	$71.49	$72.01	$72.01	1,514,268
2023-03-09	$73.96	$74.21	$72.46	$72.86	$72.86	956,180
2023-03-08	$74.21	$74.32	$73.60	$73.79	$73.79	888,760
2023-03-07	$75.89	$75.89	$74.12	$74.38	$74.38	1,210,903
2023-03-06	$75.80	$76.24	$75.11	$75.85	$75.85	1,811,401
2023-03-03	$77.39	$77.74	$76.78	$77.56	$77.56	1,270,243
2023-03-02	$77.58	$77.58	$76.95	$77.31	$77.31	1,166,922
2023-03-01	$77.01	$78.02	$76.85	$77.83	$77.83	1,459,643
2023-02-28	$76.54	$77.27	$76.00	$76.98	$76.98	1,974,862
2023-02-27	$77.18	$77.65	$76.47	$76.61	$76.61	1,099,898
2023-02-24	$77.43	$77.54	$76.70	$77.02	$77.02	1,408,582
2023-02-23	$78.30	$78.62	$77.35	$77.66	$77.66	980,347
2023-02-22	$78.68	$78.91	$78.16	$78.51	$78.51	1,143,187
2023-02-21	$78.93	$79.58	$78.17	$78.49	$78.49	1,439,482
2023-02-17	$78.07	$79.32	$77.81	$79.00	$79.00	3,142,387
2023-02-16	$79.48	$79.71	$78.20	$78.24	$78.24	1,135,207
2023-02-15	$79.00	$79.38	$78.27	$79.35	$79.35	1,083,380
2023-02-14	$80.20	$80.22	$78.91	$79.36	$79.36	1,244,594
2023-02-13	$79.22	$80.13	$79.06	$80.08	$80.08	1,380,092
2023-02-10	$81.00	$81.08	$79.09	$79.26	$79.26	2,258,286
2023-02-09	$80.80	$81.49	$80.28	$81.24	$81.24	1,690,541
2023-02-08	$80.96	$81.14	$79.45	$80.50	$80.50	2,357,172
2023-02-07	$83.50	$83.75	$79.08	$80.96	$80.96	4,166,852
2023-02-06	$83.61	$84.84	$82.73	$84.36	$84.36	2,230,623
2023-02-03	$84.69	$85.20	$83.38	$83.61	$83.61	1,434,308
2023-02-02	$85.30	$85.59	$83.54	$84.49	$84.49	1,650,019
2023-02-01	$84.80	$85.85	$84.53	$85.60	$85.60	1,077,335
2023-01-31	$84.06	$86.05	$84.02	$85.14	$85.14	2,113,213
2023-01-30	$85.40	$85.73	$83.50	$83.65	$83.65	1,692,180
2023-01-27	$85.76	$86.08	$85.42	$85.70	$85.70	931,526
2023-01-26	$85.00	$86.29	$84.37	$86.01	$86.01	1,560,723
2023-01-25	$83.57	$84.99	$83.44	$84.97	$84.97	1,103,760
2023-01-24	$83.48	$84.00	$83.07	$83.64	$83.64	1,304,053
2023-01-23	$83.36	$83.79	$82.89	$83.48	$83.48	974,146
2023-01-20	$83.97	$84.13	$82.81	$83.20	$83.20	1,960,303
2023-01-19	$82.30	$83.93	$82.17	$83.88	$83.88	1,522,815
2023-01-18	$81.09	$82.44	$80.87	$82.27	$82.27	1,347,860
2023-01-17	$80.68	$81.92	$80.68	$81.26	$81.26	1,883,603
2023-01-13	$80.19	$81.69	$80.19	$80.83	$80.83	1,080,869
2023-01-12	$79.67	$80.90	$78.89	$80.45	$80.45	3,823,564
2023-01-11	$79.52	$80.02	$78.28	$79.68	$79.68	1,866,899
2023-01-10	$78.90	$80.52	$78.86	$79.55	$79.55	1,687,419
2023-01-09	$80.89	$81.19	$78.71	$78.82	$78.82	2,276,626
2023-01-06	$81.00	$81.16	$80.21	$80.87	$80.87	2,778,678
2023-01-05	$78.58	$80.83	$78.30	$80.16	$80.16	4,437,254
2023-01-04	$80.13	$80.51	$78.84	$79.08	$79.08	1,889,529
2023-01-03	$80.17	$80.97	$79.15	$79.55	$79.55	1,456,887
2022-12-30	$79.25	$80.40	$78.87	$80.32	$80.32	697,893
2022-12-29	$79.59	$80.22	$79.22	$79.48	$79.48	662,906
2022-12-28	$79.66	$80.28	$79.19	$79.44	$79.44	924,615
2022-12-27	$81.49	$81.68	$79.44	$79.59	$79.59	730,587
2022-12-23	$80.82	$81.41	$80.46	$81.36	$81.36	1,262,761
2022-12-22	$80.34	$81.15	$79.94	$81.12	$81.12	630,954
2022-12-21	$81.36	$81.76	$80.25	$80.52	$80.52	1,150,761
2022-12-20	$80.46	$81.27	$80.27	$81.07	$81.07	1,722,996
2022-12-19	$81.62	$82.38	$80.13	$80.59	$80.59	1,665,529
2022-12-16	$81.70	$82.42	$81.08	$82.03	$82.03	3,162,936
2022-12-15	$81.98	$82.52	$81.77	$82.23	$82.23	1,051,823
2022-12-14	$82.68	$83.02	$81.80	$82.67	$82.67	1,148,565
2022-12-13	$82.85	$83.45	$82.63	$82.91	$82.91	1,182,075
2022-12-12	$82.46	$82.53	$81.65	$82.36	$82.36	1,077,355
2022-12-09	$84.15	$84.49	$82.25	$82.34	$82.34	1,462,381
2022-12-08	$84.21	$84.58	$83.52	$84.11	$84.11	1,019,835
2022-12-07	$82.57	$84.13	$82.32	$84.03	$84.03	1,145,379
2022-12-06	$84.02	$84.16	$82.24	$82.54	$82.54	2,023,996
2022-12-05	$82.77	$84.57	$82.60	$84.08	$84.08	2,245,197
2022-12-02	$80.28	$83.35	$80.01	$83.13	$83.13	1,651,710
2022-12-01	$80.00	$81.00	$79.65	$80.68	$80.68	1,333,823
2022-11-30	$78.00	$79.70	$77.45	$79.67	$79.67	1,698,039
2022-11-29	$77.90	$77.95	$77.06	$77.80	$77.80	612,855
2022-11-28	$78.30	$79.00	$77.61	$77.83	$77.83	867,873
2022-11-25	$77.33	$78.26	$77.27	$78.26	$78.26	238,798
2022-11-23	$78.37	$78.90	$77.53	$77.76	$77.76	1,150,616
2022-11-22	$78.74	$78.74	$77.79	$78.27	$78.27	819,161
2022-11-21	$77.50	$78.84	$76.90	$78.41	$78.41	1,018,189
2022-11-18	$78.27	$78.89	$76.94	$77.45	$77.45	804,866
2022-11-17	$76.58	$78.22	$76.27	$77.96	$77.96	961,840
2022-11-16	$76.85	$77.39	$76.46	$76.71	$76.71	697,816
2022-11-15	$78.07	$78.07	$76.38	$76.62	$76.62	1,003,882
2022-11-14	$77.70	$78.37	$77.06	$77.09	$77.09	1,223,516
2022-11-11	$77.47	$77.77	$75.46	$77.53	$77.53	1,195,829
2022-11-10	$79.16	$79.19	$76.43	$77.78	$77.78	2,113,753
2022-11-09	$76.86	$78.03	$76.68	$77.22	$77.22	1,563,455
2022-11-08	$75.84	$77.16	$75.82	$76.69	$76.69	1,045,830
2022-11-07	$77.49	$77.85	$75.85	$75.90	$75.90	1,536,592
2022-11-04	$77.36	$77.85	$76.22	$77.30	$77.30	2,178,948
2022-11-03	$76.49	$77.49	$75.24	$76.90	$76.90	1,165,690
2022-11-02	$76.67	$78.74	$76.27	$77.15	$77.15	3,108,633
2022-11-01	$75.52	$81.00	$75.39	$76.95	$76.95	4,135,866
2022-10-31	$73.97	$74.71	$73.56	$74.34	$74.34	2,203,840
2022-10-28	$73.54	$74.64	$73.17	$74.60	$74.60	1,114,098
2022-10-27	$73.76	$73.86	$72.56	$72.86	$72.86	899,942
2022-10-26	$72.53	$74.27	$72.53	$73.62	$73.62	1,189,943
2022-10-25	$72.49	$73.01	$71.91	$72.42	$72.42	1,054,289
2022-10-24	$71.26	$73.07	$70.28	$72.47	$72.47	1,919,721
2022-10-21	$68.98	$70.97	$68.15	$70.58	$70.58	4,874,806
2022-10-20	$69.69	$70.45	$68.72	$68.96	$68.96	1,096,658
2022-10-19	$70.53	$70.98	$69.08	$69.59	$69.59	1,305,177
2022-10-18	$71.14	$71.97	$70.86	$71.11	$71.11	1,497,448
2022-10-17	$69.72	$70.71	$69.31	$70.36	$70.36	1,417,518
2022-10-14	$69.12	$69.64	$68.32	$69.10	$69.10	1,202,896
2022-10-13	$66.48	$69.06	$66.33	$68.42	$68.42	1,456,785
2022-10-12	$67.35	$67.84	$66.70	$67.51	$67.51	1,029,977
2022-10-11	$67.76	$68.16	$66.69	$67.25	$67.25	1,392,886
2022-10-10	$68.56	$68.63	$67.45	$67.58	$67.58	990,967
2022-10-07	$69.14	$69.40	$68.25	$68.42	$68.42	1,199,993
2022-10-06	$69.12	$69.92	$68.52	$69.64	$69.64	1,125,267
2022-10-05	$69.21	$69.98	$68.51	$69.50	$69.50	1,019,960
2022-10-04	$69.41	$69.97	$68.64	$69.56	$69.56	1,146,357
2022-10-03	$67.13	$69.07	$66.50	$68.83	$68.83	1,365,260
2022-09-30	$66.84	$67.91	$66.56	$66.64	$66.64	1,615,568
2022-09-29	$67.42	$67.59	$66.14	$66.61	$66.61	1,265,247
2022-09-28	$66.95	$67.97	$66.60	$67.66	$67.66	1,559,237
2022-09-27	$66.48	$67.53	$65.88	$66.44	$66.44	1,818,937
2022-09-26	$66.60	$67.26	$65.92	$66.18	$66.18	1,115,084
2022-09-23	$67.33	$67.33	$66.10	$66.89	$66.89	1,311,579
2022-09-22	$66.16	$67.90	$65.62	$67.41	$67.41	1,239,549
2022-09-21	$68.42	$68.97	$66.83	$66.83	$66.83	1,503,916
2022-09-20	$68.20	$68.60	$67.55	$68.26	$68.26	939,399
2022-09-19	$68.42	$68.91	$67.19	$68.81	$68.81	1,207,249
2022-09-16	$68.86	$69.18	$67.75	$68.83	$68.83	2,358,030
2022-09-15	$68.22	$69.40	$68.00	$68.98	$68.98	1,137,660
2022-09-14	$68.55	$68.59	$67.37	$68.42	$68.42	1,299,661
2022-09-13	$69.90	$69.95	$67.86	$68.14	$68.14	1,284,742
2022-09-12	$72.20	$72.31	$70.37	$70.53	$70.53	1,459,014
2022-09-09	$71.72	$72.80	$71.61	$72.20	$72.20	976,728
2022-09-08	$71.25	$71.94	$70.57	$71.72	$71.72	1,591,272
2022-09-07	$69.13	$71.82	$68.95	$71.41	$71.41	1,376,399
2022-09-06	$70.54	$70.54	$68.51	$69.11	$69.11	1,037,678
2022-09-02	$71.41	$72.02	$69.98	$70.21	$70.21	1,490,751
2022-09-01	$69.90	$71.39	$69.36	$71.35	$71.35	939,365
2022-08-31	$70.53	$71.16	$70.17	$70.43	$70.43	1,678,413
2022-08-30	$70.47	$70.71	$69.41	$69.96	$69.96	1,010,134
2022-08-29	$70.84	$71.16	$69.99	$70.51	$70.51	1,268,543
2022-08-26	$72.98	$72.98	$71.38	$71.48	$71.48	1,252,731
2022-08-25	$73.25	$73.29	$71.89	$72.68	$72.68	660,573
2022-08-24	$73.11	$73.52	$72.74	$72.97	$72.97	656,682
2022-08-23	$73.23	$73.49	$71.69	$72.99	$72.99	971,551
2022-08-22	$74.33	$74.69	$72.98	$73.59	$73.59	1,036,135
2022-08-19	$73.41	$74.59	$73.01	$74.54	$74.54	672,918
2022-08-18	$73.68	$74.03	$72.37	$73.62	$73.62	929,270
2022-08-17	$74.49	$74.97	$73.79	$73.86	$73.86	797,968
2022-08-16	$75.48	$76.01	$74.74	$74.96	$74.96	1,083,227
2022-08-15	$73.75	$75.45	$73.40	$75.28	$75.28	848,599
2022-08-12	$73.99	$74.75	$73.61	$73.99	$73.99	1,264,498
2022-08-11	$73.80	$74.49	$73.34	$73.76	$73.76	1,235,410
2022-08-10	$74.56	$74.95	$73.28	$74.13	$74.13	1,291,741
2022-08-09	$73.50	$74.22	$73.23	$73.73	$73.73	975,358
2022-08-08	$72.16	$74.11	$71.65	$74.00	$74.00	1,364,590
2022-08-05	$71.29	$72.50	$70.76	$72.16	$72.16	1,463,736
2022-08-04	$72.63	$73.16	$71.27	$71.91	$71.91	1,592,120
2022-08-03	$71.56	$73.68	$71.05	$72.54	$72.54	2,060,603
2022-08-02	$74.00	$74.15	$71.43	$72.58	$72.58	3,138,737
2022-08-01	$77.43	$78.35	$76.93	$77.40	$77.40	1,384,214
2022-07-29	$78.73	$78.73	$77.26	$77.68	$77.68	1,192,545
2022-07-28	$80.61	$80.91	$77.76	$78.82	$78.82	1,110,271
2022-07-27	$79.76	$80.89	$79.56	$80.68	$80.68	1,024,105
2022-07-26	$80.45	$81.07	$79.65	$79.84	$79.84	1,343,016
2022-07-25	$80.90	$81.28	$79.85	$80.62	$80.62	1,044,542
2022-07-22	$83.13	$83.35	$80.65	$80.90	$80.90	935,845
2022-07-21	$83.00	$83.92	$82.37	$82.86	$82.86	1,273,519
2022-07-20	$81.68	$82.67	$81.48	$82.49	$82.49	2,089,238
2022-07-19	$79.94	$81.55	$79.61	$81.36	$81.36	1,892,281
2022-07-18	$80.36	$80.68	$78.57	$78.86	$78.86	1,444,450
2022-07-15	$79.62	$80.34	$78.27	$80.03	$80.03	6,471,313
2022-07-14	$79.24	$79.99	$77.60	$79.63	$79.63	1,458,864
2022-07-13	$78.66	$80.01	$78.66	$79.41	$79.41	1,083,406
2022-07-12	$80.63	$81.16	$79.27	$80.42	$80.42	1,336,485
2022-07-11	$80.22	$81.53	$79.25	$80.96	$80.96	1,292,894
2022-07-08	$80.40	$81.19	$79.90	$80.48	$80.48	1,095,994
2022-07-07	$79.38	$81.48	$79.38	$80.78	$80.78	1,434,511
2022-07-06	$79.10	$80.22	$78.67	$79.72	$79.72	1,639,039
2022-07-05	$77.20	$79.29	$76.93	$79.25	$79.25	1,464,010
2022-07-01	$75.58	$77.87	$75.36	$77.67	$77.67	1,319,764
2022-06-30	$75.44	$76.79	$74.76	$75.97	$75.97	1,729,971
2022-06-29	$75.70	$76.14	$75.21	$75.89	$75.89	711,250
2022-06-28	$77.32	$77.63	$75.03	$75.63	$75.63	974,172
2022-06-27	$77.91	$78.18	$76.64	$77.36	$77.36	1,309,905
2022-06-24	$75.34	$78.30	$75.23	$78.19	$78.19	2,298,161
2022-06-23	$74.19	$74.98	$73.75	$74.78	$74.78	855,431
2022-06-22	$72.51	$74.37	$72.07	$73.75	$73.75	1,218,528
2022-06-21	$72.15	$73.36	$71.74	$73.14	$73.14	1,494,754
2022-06-17	$68.53	$72.02	$67.90	$71.27	$71.27	3,287,915
2022-06-16	$67.06	$68.24	$66.12	$68.04	$68.04	1,434,948
2022-06-15	$66.35	$69.12	$66.35	$68.55	$68.55	1,533,079
2022-06-14	$67.50	$67.78	$65.07	$66.18	$66.18	2,168,350
2022-06-13	$69.03	$69.45	$67.51	$67.75	$67.75	1,299,249
2022-06-10	$71.63	$72.02	$70.34	$70.40	$70.40	1,339,165
2022-06-09	$74.67	$74.85	$72.74	$72.78	$72.78	854,825
2022-06-08	$75.00	$75.85	$74.70	$74.99	$74.99	699,959
2022-06-07	$73.69	$75.04	$73.62	$74.91	$74.91	1,023,390
2022-06-06	$74.82	$74.82	$73.20	$73.89	$73.89	1,080,227
2022-06-03	$74.37	$74.77	$73.54	$73.96	$73.96	1,602,409
2022-06-02	$74.68	$74.87	$72.32	$74.63	$74.63	1,346,371
2022-06-01	$76.22	$76.47	$74.38	$74.98	$74.98	1,319,537
2022-05-31	$76.95	$77.15	$74.98	$75.89	$75.89	2,997,359
2022-05-27	$76.45	$77.34	$75.80	$77.19	$77.19	1,174,356
2022-05-26	$76.89	$77.62	$75.85	$76.02	$76.02	845,955
2022-05-25	$75.38	$76.77	$74.71	$76.51	$76.51	955,391
2022-05-24	$76.66	$76.91	$74.88	$75.11	$75.11	1,043,113
2022-05-23	$75.20	$77.27	$74.78	$76.91	$76.91	1,012,614
2022-05-20	$75.03	$75.14	$72.82	$74.88	$74.88	1,291,332
2022-05-19	$73.34	$74.83	$72.49	$74.34	$74.34	1,417,597
2022-05-18	$74.78	$75.06	$73.12	$73.39	$73.39	1,587,385
2022-05-17	$75.24	$75.89	$74.21	$75.51	$75.51	1,283,295
2022-05-16	$74.62	$75.00	$73.77	$74.51	$74.51	1,272,930
2022-05-13	$75.87	$76.62	$74.49	$74.90	$74.90	1,126,981
2022-05-12	$73.37	$75.53	$73.05	$75.51	$75.51	1,408,662
2022-05-11	$75.75	$76.62	$73.79	$73.91	$73.91	1,125,370
2022-05-10	$74.02	$76.34	$73.62	$76.14	$76.14	1,897,497
2022-05-09	$74.12	$74.73	$72.35	$72.65	$72.65	1,864,816
2022-05-06	$76.56	$77.12	$74.44	$75.20	$75.20	1,145,162
2022-05-05	$80.48	$80.55	$76.43	$77.28	$77.28	1,214,367
2022-05-04	$77.47	$80.79	$76.85	$80.72	$80.72	1,988,390
2022-05-03	$76.12	$79.21	$75.80	$77.18	$77.18	1,931,502
2022-05-02	$74.68	$76.19	$74.12	$76.05	$76.05	1,834,796
2022-04-29	$75.07	$76.74	$74.72	$74.96	$74.96	1,549,397
2022-04-28	$74.72	$75.80	$73.37	$75.40	$75.40	1,060,727
2022-04-27	$74.13	$75.07	$73.72	$74.43	$74.43	914,032
2022-04-26	$76.07	$76.63	$74.11	$74.15	$74.15	924,888
2022-04-25	$76.41	$76.81	$75.17	$76.56	$76.56	1,190,223
2022-04-22	$76.55	$77.32	$76.08	$76.58	$76.58	933,118
2022-04-21	$79.01	$79.01	$76.63	$76.86	$76.86	1,382,001
2022-04-20	$79.72	$79.72	$78.05	$78.71	$78.71	1,165,777
2022-04-19	$79.96	$80.30	$79.15	$79.47	$79.47	956,939
2022-04-18	$81.69	$81.70	$80.05	$80.33	$80.33	1,007,082
2022-04-14	$81.56	$82.85	$80.95	$81.74	$81.74	4,005,764
2022-04-13	$80.06	$82.11	$79.80	$81.99	$81.99	1,752,786
2022-04-12	$81.01	$81.02	$79.35	$80.07	$80.07	1,824,715
2022-04-11	$82.50	$82.99	$80.81	$80.95	$80.95	1,417,435
2022-04-08	$82.43	$84.86	$81.90	$83.18	$83.18	2,147,671
2022-04-07	$81.83	$83.51	$81.67	$82.18	$82.18	1,381,952
2022-04-06	$80.32	$82.09	$80.14	$81.87	$81.87	1,505,640
2022-04-05	$80.91	$82.25	$80.62	$80.70	$80.70	1,320,064
2022-04-04	$80.51	$81.69	$80.11	$80.91	$80.91	1,658,556
2022-04-01	$79.73	$80.79	$79.52	$79.94	$79.94	1,474,246
2022-03-31	$79.66	$80.01	$79.14	$79.42	$79.42	1,221,897
2022-03-30	$79.75	$80.26	$79.18	$79.67	$79.67	1,142,473
2022-03-29	$78.91	$80.04	$78.91	$79.71	$79.71	1,434,341
2022-03-28	$78.41	$79.14	$78.25	$78.95	$78.95	1,207,140
2022-03-25	$78.45	$78.68	$77.86	$78.46	$78.46	1,028,385
2022-03-24	$77.53	$78.88	$77.26	$78.19	$78.19	1,275,309
2022-03-23	$78.08	$78.14	$77.07	$77.10	$77.10	1,180,765
2022-03-22	$76.56	$78.25	$75.82	$78.05	$78.05	1,802,327
2022-03-21	$75.44	$76.76	$75.20	$76.58	$76.58	1,733,891
2022-03-18	$74.35	$75.38	$73.76	$75.20	$75.20	2,587,222
2022-03-17	$74.61	$75.38	$74.04	$74.35	$74.35	1,266,447
2022-03-16	$75.08	$75.23	$73.22	$74.60	$74.60	2,292,303
2022-03-15	$72.37	$73.46	$72.01	$73.31	$73.31	1,382,196
2022-03-14	$73.72	$74.35	$71.86	$72.19	$72.19	1,208,901
2022-03-11	$74.51	$76.03	$73.74	$73.94	$73.94	1,321,935
2022-03-10	$71.49	$73.62	$71.46	$73.47	$73.47	2,227,920
2022-03-09	$71.69	$72.31	$71.21	$72.01	$72.01	1,071,471
2022-03-08	$69.87	$72.59	$69.74	$71.15	$71.15	1,079,933
2022-03-07	$69.93	$71.40	$69.71	$70.62	$70.62	1,238,332
2022-03-04	$68.79	$70.78	$68.60	$70.05	$70.05	877,081
2022-03-03	$69.81	$69.87	$68.51	$69.46	$69.46	1,247,031
2022-03-02	$68.60	$69.97	$68.04	$69.58	$69.58	948,232
2022-03-01	$68.10	$69.53	$67.70	$68.70	$68.70	1,292,941
2022-02-28	$67.92	$68.49	$67.19	$68.30	$68.30	1,378,142
2022-02-25	$67.56	$69.30	$67.09	$68.42	$68.42	1,344,570
2022-02-24	$67.14	$67.95	$66.22	$67.84	$67.84	1,534,090
2022-02-23	$68.76	$69.34	$67.82	$67.99	$67.99	1,478,906
2022-02-22	$68.08	$68.82	$67.77	$68.17	$68.17	1,438,034
2022-02-18	$67.99	$70.07	$67.74	$68.53	$68.53	2,273,541
2022-02-17	$67.34	$68.71	$66.98	$67.83	$67.83	2,953,530
2022-02-16	$67.40	$68.12	$66.93	$67.83	$67.83	1,498,343
2022-02-15	$66.78	$68.20	$66.51	$67.50	$67.50	1,834,324
2022-02-14	$66.48	$66.62	$65.60	$66.02	$66.02	2,284,025
2022-02-11	$67.24	$67.97	$66.50	$66.76	$66.76	1,577,904
2022-02-10	$67.28	$67.99	$66.41	$66.90	$66.90	3,147,758
2022-02-09	$66.84	$69.89	$66.61	$68.28	$68.28	3,234,307
2022-02-08	$70.63	$72.73	$67.90	$70.07	$70.07	3,279,856
2022-02-07	$72.70	$73.89	$72.65	$73.35	$73.35	1,465,126
2022-02-04	$73.02	$73.26	$72.27	$72.69	$72.69	1,322,119
2022-02-03	$73.96	$74.22	$72.84	$73.05	$73.05	1,582,956
2022-02-02	$74.92	$75.42	$73.09	$74.39	$74.39	1,746,304
2022-02-01	$74.10	$75.76	$73.94	$75.19	$75.19	1,555,066
2022-01-31	$73.65	$74.72	$73.50	$74.33	$74.33	1,754,866
2022-01-28	$71.45	$74.26	$70.74	$74.23	$74.23	1,621,365
2022-01-27	$73.60	$74.30	$71.47	$71.59	$71.59	1,921,080
2022-01-26	$73.21	$75.10	$73.11	$73.52	$73.52	3,195,032
2022-01-25	$74.79	$75.04	$72.67	$74.15	$74.15	1,716,687
2022-01-24	$73.83	$75.43	$73.08	$75.34	$75.34	3,265,503
2022-01-21	$74.99	$76.50	$74.68	$74.79	$74.79	1,820,524
2022-01-20	$75.27	$76.05	$74.66	$74.76	$74.76	1,336,317
2022-01-19	$75.06	$76.19	$74.06	$74.78	$74.78	1,226,102
2022-01-18	$75.71	$76.30	$74.47	$75.01	$75.01	2,935,123
2022-01-14	$73.48	$74.94	$72.83	$74.88	$74.88	1,580,839
2022-01-13	$72.94	$74.23	$72.79	$73.65	$73.65	1,319,180
2022-01-12	$73.98	$74.53	$72.84	$73.62	$73.62	1,638,813
2022-01-11	$74.46	$75.39	$73.85	$74.44	$74.44	1,264,363
2022-01-10	$73.00	$74.90	$72.84	$74.66	$74.66	2,084,909
2022-01-07	$72.69	$74.45	$72.69	$73.19	$73.19	2,531,656
2022-01-06	$70.81	$72.69	$70.44	$72.63	$72.63	1,997,764
2022-01-05	$71.72	$72.82	$70.37	$70.45	$70.45	1,597,273
2022-01-04	$73.73	$73.75	$70.82	$71.81	$71.81	2,297,401
2022-01-03	$73.20	$74.06	$72.26	$73.97	$73.97	1,391,865
2021-12-31	$74.06	$75.32	$73.31	$73.40	$73.40	2,789,487
2021-12-30	$73.90	$75.44	$73.53	$74.11	$74.11	4,082,547
2021-12-29	$73.23	$74.26	$72.54	$73.79	$73.79	951,797
2021-12-28	$73.85	$74.56	$73.09	$73.30	$73.30	874,741
2021-12-27	$73.71	$74.04	$73.02	$73.98	$73.98	992,214
2021-12-23	$73.52	$74.02	$72.63	$73.47	$73.47	1,082,129
2021-12-22	$73.69	$73.73	$72.85	$73.37	$73.37	1,407,178
2021-12-21	$73.84	$73.84	$71.44	$73.68	$73.68	1,609,828
2021-12-20	$73.73	$74.30	$72.16	$73.45	$73.45	2,450,136
2021-12-17	$72.59	$73.83	$71.85	$72.89	$72.89	13,995,824
2021-12-16	$72.32	$72.53	$71.30	$72.00	$72.00	2,193,692
2021-12-15	$68.42	$72.13	$67.80	$71.99	$71.99	2,794,451
2021-12-14	$67.32	$69.87	$67.10	$68.59	$68.59	1,983,929
2021-12-13	$64.77	$68.25	$64.32	$67.81	$67.81	2,771,289
2021-12-10	$66.49	$67.30	$64.77	$65.40	$65.40	1,810,823
2021-12-09	$67.23	$67.85	$66.39	$66.47	$66.47	1,485,601
2021-12-08	$66.95	$67.50	$65.95	$67.33	$67.33	1,270,466
2021-12-07	$65.30	$67.49	$65.00	$66.73	$66.73	2,161,229
2021-12-06	$66.03	$66.48	$64.34	$65.01	$65.01	2,202,244
2021-12-03	$66.79	$66.79	$65.21	$65.78	$65.78	2,573,558
2021-12-02	$64.91	$66.78	$63.40	$66.63	$66.63	2,368,906
2021-12-01	$68.00	$69.62	$64.69	$64.96	$64.96	3,740,486
2021-11-30	$69.96	$70.92	$66.80	$67.72	$67.72	5,622,063
2021-11-29	$68.77	$71.85	$68.77	$70.37	$70.37	3,517,783
2021-11-26	$68.77	$70.58	$67.89	$68.38	$68.38	3,169,390
2021-11-24	$64.30	$67.08	$64.06	$66.74	$66.74	5,078,686
2021-11-23	$63.00	$63.90	$62.31	$63.81	$63.81	1,313,532
2021-11-22	$64.58	$64.72	$63.28	$63.34	$63.34	1,364,070
2021-11-19	$65.18	$65.65	$64.24	$64.51	$64.51	1,583,411
2021-11-18	$65.06	$65.20	$64.14	$65.13	$65.13	1,429,461
2021-11-17	$65.85	$65.88	$64.38	$65.02	$65.02	1,146,367
2021-11-16	$65.38	$66.20	$64.96	$65.72	$65.72	1,505,025
2021-11-15	$65.93	$65.93	$64.51	$65.19	$65.19	1,357,886
2021-11-12	$65.11	$65.65	$64.72	$65.61	$65.61	1,431,189
2021-11-11	$65.60	$65.82	$64.34	$65.11	$65.11	1,522,643
2021-11-10	$67.04	$67.92	$65.21	$65.39	$65.39	1,647,692
2021-11-09	$66.90	$67.45	$66.21	$66.53	$66.53	1,565,370
2021-11-08	$68.28	$68.95	$66.14	$66.49	$66.49	2,221,301
2021-11-05	$67.29	$69.06	$66.47	$67.86	$67.86	2,403,668
2021-11-04	$66.23	$67.83	$66.03	$67.49	$67.49	2,279,052
2021-11-03	$64.60	$67.43	$64.00	$66.79	$66.79	3,426,971
2021-11-02	$65.54	$65.67	$61.91	$63.48	$63.48	5,104,752
2021-11-01	$66.82	$69.58	$66.80	$69.35	$69.35	2,567,971
2021-10-29	$65.89	$67.64	$65.54	$66.98	$66.98	1,654,079
2021-10-28	$65.29	$65.95	$64.93	$65.74	$65.74	1,730,547
2021-10-27	$66.66	$66.66	$64.86	$64.97	$64.97	1,452,083
2021-10-26	$66.89	$67.10	$66.39	$66.55	$66.55	1,505,975
2021-10-25	$65.71	$66.90	$65.19	$66.75	$66.75	1,143,546
2021-10-22	$65.83	$66.33	$65.31	$65.79	$65.79	1,755,064
2021-10-21	$66.05	$66.19	$64.92	$65.87	$65.87	1,295,387
2021-10-20	$65.90	$65.97	$65.50	$65.65	$65.65	892,801
2021-10-19	$64.69	$65.69	$64.57	$65.47	$65.47	1,162,701
2021-10-18	$65.53	$65.53	$64.20	$64.58	$64.58	1,595,078
2021-10-15	$65.56	$65.92	$65.32	$65.56	$65.56	1,620,485
2021-10-14	$64.38	$65.98	$64.38	$65.78	$65.78	1,662,903
2021-10-13	$64.44	$65.14	$64.08	$64.22	$64.22	1,452,225
2021-10-12	$64.88	$65.22	$64.20	$64.36	$64.36	1,142,157
2021-10-11	$65.69	$65.90	$64.78	$64.81	$64.81	1,094,429
2021-10-08	$65.85	$66.12	$65.31	$65.89	$65.89	1,613,903
2021-10-07	$65.82	$67.03	$65.44	$65.65	$65.65	2,152,052
2021-10-06	$64.88	$66.19	$64.77	$65.82	$65.82	2,209,474
2021-10-05	$66.12	$66.59	$65.24	$65.33	$65.33	2,325,174
2021-10-04	$67.80	$68.12	$66.12	$66.32	$66.32	1,704,087
2021-10-01	$68.39	$68.76	$67.40	$68.21	$68.21	2,391,560
2021-09-30	$68.74	$69.91	$68.70	$68.78	$68.78	1,730,981
2021-09-29	$68.80	$69.24	$68.29	$68.67	$68.67	1,609,125
2021-09-28	$69.07	$69.63	$68.55	$68.68	$68.68	1,156,541
2021-09-27	$68.91	$69.28	$67.87	$69.26	$69.26	1,654,307
2021-09-24	$69.69	$70.14	$68.62	$69.00	$69.00	1,407,359
2021-09-23	$69.23	$70.22	$68.82	$69.78	$69.78	2,412,175
2021-09-22	$73.12	$73.85	$69.42	$69.59	$69.59	5,782,670
2021-09-21	$75.75	$76.83	$74.86	$76.06	$76.06	1,208,090
2021-09-20	$78.00	$79.50	$75.52	$75.91	$75.91	2,735,688
2021-09-17	$75.25	$76.11	$74.22	$75.99	$75.99	2,544,976
2021-09-16	$72.94	$75.08	$72.94	$75.04	$75.04	1,123,919
2021-09-15	$72.62	$73.86	$72.54	$73.44	$73.44	1,316,589
2021-09-14	$72.96	$73.03	$71.87	$72.24	$72.24	874,213
2021-09-13	$71.76	$72.85	$71.15	$72.45	$72.45	1,798,782
2021-09-10	$72.72	$73.33	$70.97	$71.12	$71.12	1,186,690
2021-09-09	$74.18	$75.00	$72.65	$72.69	$72.69	876,964
2021-09-08	$74.42	$75.00	$73.89	$74.06	$74.06	559,901
2021-09-07	$75.78	$76.71	$74.39	$74.70	$74.70	1,107,785
2021-09-03	$76.91	$77.47	$76.01	$76.09	$76.09	1,043,025
2021-09-02	$77.21	$77.71	$76.09	$77.23	$77.23	855,980
2021-09-01	$76.71	$80.30	$76.13	$77.03	$77.03	2,662,261
2021-08-31	$76.17	$76.74	$75.60	$76.49	$76.49	1,316,990
2021-08-30	$75.75	$76.66	$75.75	$76.05	$76.05	580,126
2021-08-27	$75.51	$76.91	$75.00	$75.68	$75.68	708,817
2021-08-26	$75.95	$76.20	$75.10	$75.15	$75.15	763,328
2021-08-25	$75.68	$75.95	$75.00	$75.76	$75.76	768,073
2021-08-24	$75.76	$75.78	$75.19	$75.54	$75.54	503,702
2021-08-23	$75.18	$75.78	$74.65	$75.53	$75.53	659,725
2021-08-20	$74.47	$76.06	$74.42	$74.90	$74.90	772,159
2021-08-19	$74.53	$75.61	$74.42	$74.51	$74.51	865,124
2021-08-18	$75.58	$75.69	$74.46	$74.54	$74.54	983,519
2021-08-17	$73.63	$75.69	$73.42	$75.66	$75.66	1,162,716
2021-08-16	$73.49	$74.02	$72.85	$73.99	$73.99	1,025,150
2021-08-13	$73.09	$73.91	$72.61	$73.47	$73.47	800,991
2021-08-12	$73.30	$73.45	$71.91	$72.90	$72.90	1,213,526
2021-08-11	$73.98	$74.43	$72.48	$72.90	$72.90	1,797,859
2021-08-10	$75.32	$75.45	$72.97	$73.62	$73.62	1,193,246
2021-08-09	$76.48	$76.80	$75.15	$75.31	$75.31	973,247
2021-08-06	$76.83	$77.07	$76.00	$76.30	$76.30	978,988
2021-08-05	$77.62	$77.62	$76.30	$76.92	$76.92	1,224,272
2021-08-04	$78.18	$79.81	$77.22	$77.34	$77.34	1,648,353
2021-08-03	$77.92	$78.16	$75.75	$77.95	$77.95	1,577,782
2021-08-02	$77.49	$78.67	$77.22	$78.47	$78.47	1,360,975
2021-07-30	$77.38	$77.84	$76.99	$77.35	$77.35	1,497,300
2021-07-29	$78.51	$78.62	$77.23	$77.40	$77.40	1,530,262
2021-07-28	$76.54	$78.33	$76.26	$78.01	$78.01	1,212,815
2021-07-27	$76.99	$77.10	$75.55	$76.34	$76.34	2,015,206
2021-07-26	$78.77	$79.17	$77.11	$77.31	$77.31	787,083
2021-07-23	$78.94	$79.63	$78.52	$79.30	$79.30	854,411
2021-07-22	$78.83	$78.92	$78.05	$78.62	$78.62	843,650
2021-07-21	$78.93	$79.80	$78.30	$79.14	$79.14	1,166,033
2021-07-20	$78.46	$79.29	$78.00	$79.21	$79.21	1,863,381
2021-07-19	$78.10	$79.58	$77.30	$77.56	$77.56	1,328,542
2021-07-16	$80.23	$80.58	$77.55	$78.33	$78.33	1,802,978
2021-07-15	$79.80	$80.48	$78.80	$79.99	$79.99	1,015,185
2021-07-14	$80.81	$80.90	$79.53	$79.87	$79.87	713,309
2021-07-13	$81.14	$81.57	$80.25	$80.62	$80.62	695,743
2021-07-12	$82.04	$82.44	$80.89	$81.18	$81.18	991,738
2021-07-09	$81.15	$82.12	$80.44	$82.04	$82.04	880,327
2021-07-08	$81.25	$82.48	$81.11	$81.43	$81.43	1,018,535
2021-07-07	$83.42	$83.42	$81.64	$82.13	$82.13	979,275
2021-07-06	$83.32	$83.75	$82.90	$83.34	$83.34	1,069,073
2021-07-02	$84.05	$84.23	$82.85	$83.58	$83.58	1,034,005
2021-07-01	$84.09	$84.50	$83.12	$84.02	$84.02	1,564,040
2021-06-30	$84.87	$84.99	$83.86	$84.13	$84.13	973,157
2021-06-29	$85.21	$85.97	$84.51	$84.70	$84.70	722,630
2021-06-28	$88.12	$88.26	$85.32	$85.61	$85.61	968,282
2021-06-25	$85.52	$87.01	$84.69	$86.83	$86.83	1,930,632
2021-06-24	$85.41	$86.53	$84.42	$86.13	$86.13	1,415,934
2021-06-23	$85.50	$85.75	$84.31	$85.13	$85.13	1,200,873
2021-06-22	$85.15	$85.99	$82.44	$85.09	$85.09	2,130,274
2021-06-21	$84.42	$85.18	$84.09	$84.93	$84.93	1,454,820
2021-06-18	$83.00	$84.14	$82.62	$83.96	$83.96	2,074,236
2021-06-17	$82.88	$83.58	$82.00	$83.13	$83.13	1,457,058
2021-06-16	$82.91	$84.08	$82.27	$83.12	$83.12	2,048,722
2021-06-15	$82.55	$83.28	$82.26	$82.76	$82.76	1,512,600
2021-06-14	$82.94	$83.28	$81.04	$82.64	$82.64	1,437,473
2021-06-11	$84.67	$85.00	$81.06	$82.58	$82.58	2,683,051
2021-06-10	$86.38	$87.65	$85.64	$87.53	$87.53	1,030,876
2021-06-09	$84.77	$86.34	$84.69	$86.20	$86.20	958,595
2021-06-08	$85.88	$86.30	$83.97	$84.81	$84.81	965,831
2021-06-07	$83.48	$85.79	$83.04	$85.11	$85.11	1,205,673
2021-06-04	$83.17	$84.45	$82.86	$83.33	$83.33	1,017,883
2021-06-03	$82.44	$83.12	$81.46	$82.90	$82.90	1,004,414
2021-06-02	$82.87	$83.37	$82.00	$82.26	$82.26	969,093
2021-06-01	$84.13	$84.41	$82.39	$82.89	$82.89	938,773
2021-05-28	$83.44	$84.23	$82.61	$83.78	$83.78	956,241
2021-05-27	$83.08	$83.08	$81.61	$82.68	$82.68	993,315
2021-05-26	$82.86	$83.59	$82.45	$83.16	$83.16	775,866
2021-05-25	$82.96	$83.77	$82.13	$82.68	$82.68	851,570
2021-05-24	$83.70	$83.99	$82.79	$82.91	$82.91	827,572
2021-05-21	$83.99	$84.49	$82.63	$82.76	$82.76	828,952
2021-05-20	$81.81	$84.51	$81.48	$83.51	$83.51	834,945
2021-05-19	$80.82	$81.78	$79.71	$81.71	$81.71	1,050,827
2021-05-18	$82.15	$82.97	$81.31	$81.78	$81.78	964,391
2021-05-17	$82.47	$83.87	$81.91	$82.27	$82.27	1,184,319
2021-05-14	$83.75	$83.75	$82.55	$82.62	$82.62	889,201
2021-05-13	$82.48	$83.59	$81.86	$83.23	$83.23	960,544
2021-05-12	$79.82	$83.24	$79.63	$82.37	$82.37	1,262,773
2021-05-11	$80.32	$81.50	$79.42	$80.64	$80.64	2,845,576
2021-05-10	$83.00	$83.51	$81.39	$81.39	$81.39	1,865,054
2021-05-07	$82.49	$84.26	$82.12	$82.74	$82.74	1,113,248
2021-05-06	$81.21	$82.83	$80.27	$82.31	$82.31	1,523,926
2021-05-05	$81.76	$83.13	$81.19	$81.28	$81.28	1,666,070
2021-05-04	$83.49	$85.19	$80.73	$81.03	$81.03	2,450,886
2021-05-03	$85.40	$86.03	$84.50	$85.52	$85.52	861,237
2021-04-30	$84.50	$85.82	$84.31	$85.38	$85.38	1,068,508
2021-04-29	$84.95	$85.15	$84.02	$84.89	$84.89	770,148
2021-04-28	$84.27	$85.26	$83.95	$84.89	$84.89	707,331
2021-04-27	$86.03	$86.34	$84.39	$84.63	$84.63	677,153
2021-04-26	$85.47	$86.22	$84.72	$85.61	$85.61	759,804
2021-04-23	$84.60	$85.70	$83.44	$85.58	$85.58	1,081,272
2021-04-22	$84.50	$84.50	$82.85	$84.18	$84.18	1,338,244
2021-04-21	$84.46	$84.85	$83.82	$84.72	$84.72	766,127
2021-04-20	$82.90	$84.64	$82.90	$84.57	$84.57	735,618
2021-04-19	$82.79	$83.72	$81.67	$82.67	$82.67	1,037,163
2021-04-16	$83.62	$83.87	$81.52	$82.68	$82.68	999,161
2021-04-15	$82.87	$84.17	$82.44	$83.20	$83.20	714,008
2021-04-14	$80.65	$83.22	$80.54	$82.21	$82.21	1,040,566
2021-04-13	$80.00	$81.89	$80.00	$80.65	$80.65	1,399,124
2021-04-12	$80.64	$80.75	$78.44	$79.87	$79.87	1,305,131
2021-04-09	$80.81	$81.27	$79.56	$79.96	$79.96	1,329,264
2021-04-08	$82.00	$82.61	$80.14	$80.83	$80.83	1,457,808
2021-04-07	$83.51	$83.51	$81.19	$81.38	$81.38	1,434,267
2021-04-06	$83.00	$83.89	$82.55	$83.18	$83.18	913,614
2021-04-05	$82.83	$83.41	$82.34	$83.25	$83.25	914,360
2021-04-01	$81.57	$83.13	$80.28	$83.01	$83.01	1,135,661
2021-03-31	$81.01	$82.30	$80.47	$81.27	$81.27	1,096,722
2021-03-30	$80.61	$80.61	$78.95	$80.23	$80.23	1,267,311
2021-03-29	$81.36	$82.23	$80.36	$81.10	$81.10	913,563
2021-03-26	$79.78	$81.85	$79.34	$81.75	$81.75	1,105,433
2021-03-25	$78.92	$79.95	$77.39	$79.78	$79.78	1,044,629
2021-03-24	$79.36	$79.67	$77.68	$78.48	$78.48	1,310,433
2021-03-23	$81.55	$81.75	$79.44	$79.85	$79.85	1,695,940
2021-03-22	$78.96	$82.10	$78.96	$81.67	$81.67	2,270,329
2021-03-19	$79.73	$81.22	$78.39	$79.37	$79.37	2,610,637
2021-03-18	$79.36	$80.04	$78.01	$78.25	$78.25	1,263,852
2021-03-17	$78.79	$81.08	$77.78	$80.20	$80.20	1,240,097
2021-03-16	$81.38	$81.51	$79.00	$80.28	$80.28	789,470
2021-03-15	$79.49	$80.84	$78.71	$80.65	$80.65	830,312
2021-03-12	$78.84	$79.16	$77.50	$79.01	$79.01	815,711
2021-03-11	$78.91	$80.48	$78.91	$79.48	$79.48	910,204
2021-03-10	$79.28	$80.19	$77.84	$78.35	$78.35	1,136,486
2021-03-09	$79.70	$80.87	$79.01	$79.11	$79.11	1,290,301
2021-03-08	$79.79	$80.92	$77.70	$77.84	$77.84	1,273,748
2021-03-05	$77.60	$80.75	$76.56	$80.26	$80.26	1,800,471
2021-03-04	$75.75	$78.90	$75.52	$77.50	$77.50	1,797,858
2021-03-03	$78.33	$78.58	$75.55	$76.02	$76.02	1,425,138
2021-03-02	$79.15	$79.57	$78.52	$78.56	$78.56	799,871
2021-03-01	$79.73	$80.25	$79.01	$79.63	$79.63	788,888
2021-02-26	$79.17	$79.64	$77.77	$78.66	$78.66	1,685,857
2021-02-25	$79.85	$80.64	$77.74	$78.45	$78.45	970,942
2021-02-24	$79.88	$82.75	$79.34	$80.61	$80.61	1,858,657
2021-02-23	$79.17	$79.65	$76.69	$79.02	$79.02	2,487,423
2021-02-22	$80.02	$80.49	$78.91	$79.92	$79.92	1,746,389
2021-02-19	$82.02	$82.48	$80.32	$80.54	$80.54	1,552,399
2021-02-18	$83.05	$83.05	$79.82	$81.55	$81.55	1,939,302
2021-02-17	$82.06	$84.05	$80.50	$83.77	$83.77	1,608,691
2021-02-16	$84.99	$84.99	$81.85	$82.13	$82.13	1,520,256
2021-02-12	$84.99	$85.20	$83.20	$84.33	$84.33	1,153,771
2021-02-11	$86.04	$86.73	$84.61	$84.99	$84.99	1,066,191
2021-02-10	$87.50	$88.14	$84.08	$85.17	$85.17	2,229,804
2021-02-09	$94.34	$94.50	$89.24	$89.46	$89.46	1,356,696
2021-02-08	$91.08	$93.71	$90.10	$93.62	$93.62	1,001,411
2021-02-05	$91.63	$91.70	$90.00	$90.24	$90.24	1,315,807
2021-02-04	$91.16	$92.59	$90.53	$90.91	$90.91	881,121
2021-02-03	$93.00	$93.81	$90.80	$90.97	$90.97	896,156
2021-02-02	$92.10	$94.19	$91.42	$93.05	$93.05	1,385,411
2021-02-01	$90.00	$91.40	$89.35	$90.92	$90.92	995,881
2021-01-29	$90.99	$92.16	$88.64	$89.75	$89.75	1,396,793
2021-01-28	$93.70	$95.10	$91.17	$91.27	$91.27	872,817
2021-01-27	$98.04	$99.38	$92.45	$93.00	$93.00	1,260,967
2021-01-26	$100.21	$101.33	$98.25	$99.39	$99.39	931,311
2021-01-25	$98.91	$101.47	$98.49	$100.50	$100.50	1,352,825
2021-01-22	$94.12	$98.44	$94.04	$97.89	$97.89	1,435,185
2021-01-21	$96.40	$96.41	$91.98	$93.90	$93.90	1,175,144
2021-01-20	$93.98	$97.18	$93.72	$96.37	$96.37	937,022
2021-01-19	$91.32	$94.59	$90.82	$93.96	$93.96	995,950
2021-01-15	$91.64	$92.52	$89.32	$90.56	$90.56	930,173
2021-01-14	$93.40	$93.58	$91.70	$92.04	$92.04	1,143,434
2021-01-13	$94.34	$94.50	$92.19	$92.74	$92.74	971,758
2021-01-12	$93.10	$95.43	$93.08	$94.31	$94.31	984,445
2021-01-11	$93.24	$93.77	$92.06	$93.32	$93.32	924,588
2021-01-08	$90.35	$94.00	$90.26	$93.83	$93.83	1,458,118
2021-01-07	$85.07	$90.54	$84.26	$90.05	$90.05	1,405,611
2021-01-06	$84.79	$86.00	$83.12	$84.31	$84.31	1,562,867
2021-01-05	$86.64	$86.64	$83.68	$85.87	$85.87	1,390,973
2021-01-04	$86.98	$87.48	$83.31	$86.45	$86.45	1,567,404
2020-12-31	$86.54	$87.17	$85.33	$86.98	$86.98	561,067
2020-12-30	$86.46	$89.35	$86.12	$86.86	$86.86	593,983
2020-12-29	$87.13	$87.44	$85.13	$85.87	$85.87	739,515
2020-12-28	$87.73	$88.15	$86.04	$86.34	$86.34	1,203,501
2020-12-24	$87.95	$88.37	$87.04	$87.37	$87.37	182,118
2020-12-23	$88.69	$88.96	$87.54	$87.93	$87.93	491,124
2020-12-22	$87.11	$88.42	$86.04	$87.99	$87.99	738,253
2020-12-21	$87.45	$87.90	$85.47	$86.97	$86.97	983,477
2020-12-18	$89.03	$89.34	$87.44	$88.34	$88.34	2,954,546
2020-12-17	$86.97	$88.36	$86.32	$88.28	$88.28	846,645
2020-12-16	$85.93	$87.29	$85.50	$86.23	$86.23	924,220
2020-12-15	$87.22	$87.52	$85.17	$86.27	$86.27	1,080,145
2020-12-14	$83.20	$87.50	$82.87	$86.81	$86.81	1,717,429
2020-12-11	$81.76	$82.22	$80.79	$81.30	$81.30	1,004,959
2020-12-10	$81.22	$82.39	$80.82	$82.05	$82.05	918,925
2020-12-09	$82.79	$82.79	$80.62	$80.96	$80.96	945,995
2020-12-08	$83.20	$83.20	$82.09	$82.85	$82.85	697,160
2020-12-07	$83.44	$83.95	$82.22	$83.06	$83.06	744,527
2020-12-04	$83.06	$83.86	$82.41	$83.14	$83.14	862,635
2020-12-03	$81.92	$83.60	$81.15	$82.90	$82.90	881,614
2020-12-02	$85.61	$85.61	$82.01	$82.27	$82.27	1,069,576
2020-12-01	$84.46	$85.73	$83.75	$85.42	$85.42	841,178
2020-11-30	$83.05	$84.97	$82.89	$84.54	$84.54	3,217,154
2020-11-27	$82.01	$83.99	$81.23	$83.25	$83.25	747,933
2020-11-25	$81.34	$82.35	$80.95	$81.16	$81.16	642,001
2020-11-24	$81.40	$82.14	$80.62	$80.74	$80.74	962,188
2020-11-23	$82.42	$83.40	$81.33	$81.39	$81.39	1,178,840
2020-11-20	$81.75	$82.17	$80.01	$81.93	$81.93	2,272,375
2020-11-19	$83.10	$83.42	$81.03	$81.69	$81.69	1,525,330
2020-11-18	$83.11	$84.64	$82.36	$82.74	$82.74	894,260
2020-11-17	$83.85	$83.85	$82.26	$82.98	$82.98	790,680
2020-11-16	$83.01	$84.93	$82.23	$84.35	$84.35	901,561
2020-11-13	$82.35	$83.23	$81.96	$82.53	$82.53	656,728
2020-11-12	$82.56	$83.93	$81.76	$82.32	$82.32	768,825
2020-11-11	$84.20	$84.94	$82.22	$82.76	$82.76	742,464
2020-11-10	$80.92	$84.94	$80.65	$83.07	$83.07	1,618,665
2020-11-09	$83.39	$84.03	$80.60	$81.28	$81.28	1,795,708
2020-11-06	$85.17	$85.20	$82.36	$83.15	$83.15	1,566,227
2020-11-05	$87.25	$91.05	$84.37	$84.65	$84.65	3,099,962
2020-11-04	$87.62	$92.39	$87.48	$91.21	$91.21	2,087,441
2020-11-03	$84.59	$86.17	$83.93	$84.95	$84.95	1,085,411
2020-11-02	$86.60	$86.60	$81.87	$84.44	$84.44	983,864
2020-10-30	$86.55	$86.84	$83.44	$86.64	$86.64	1,105,304
2020-10-29	$86.94	$87.99	$85.48	$87.02	$87.02	691,772
2020-10-28	$87.35	$87.90	$85.31	$86.99	$86.99	1,178,609
2020-10-27	$90.17	$90.92	$88.26	$88.35	$88.35	771,012
2020-10-26	$88.82	$90.49	$88.56	$90.44	$90.44	652,109
2020-10-23	$90.82	$91.11	$89.19	$89.69	$89.69	652,036
2020-10-22	$88.92	$90.67	$88.47	$90.49	$90.49	660,630
2020-10-21	$89.10	$89.84	$88.29	$88.60	$88.60	678,892
2020-10-20	$88.62	$89.89	$87.77	$89.31	$89.31	922,568
2020-10-19	$91.04	$91.29	$86.90	$87.76	$87.76	1,037,394
2020-10-16	$91.11	$92.41	$90.30	$90.63	$90.63	1,084,110
2020-10-15	$91.30	$92.88	$90.22	$90.53	$90.53	884,322
2020-10-14	$94.43	$97.42	$93.24	$93.35	$93.35	1,086,168
2020-10-13	$97.26	$98.12	$96.09	$97.08	$97.08	1,033,299
2020-10-12	$97.03	$98.47	$95.58	$97.70	$97.70	1,240,167
2020-10-09	$92.99	$96.78	$92.60	$95.74	$95.74	1,583,900
2020-10-08	$90.71	$93.22	$90.09	$92.78	$92.78	1,127,011
2020-10-07	$89.68	$91.18	$88.62	$90.45	$90.45	925,332
2020-10-06	$91.97	$92.34	$88.32	$88.60	$88.60	1,094,105
2020-10-05	$89.26	$92.45	$89.26	$92.30	$92.30	1,095,722
2020-10-02	$91.19	$91.91	$87.25	$88.75	$88.75	1,261,338
2020-10-01	$90.10	$93.08	$89.98	$92.43	$92.43	1,280,643
2020-09-30	$87.87	$90.79	$87.87	$89.74	$89.74	1,333,629
2020-09-29	$90.22	$90.48	$87.26	$87.43	$87.43	1,136,881
2020-09-28	$87.71	$90.45	$87.37	$90.36	$90.36	1,445,277
2020-09-25	$84.68	$87.35	$84.06	$86.55	$86.55	1,378,117
2020-09-24	$84.99	$85.31	$82.98	$85.07	$85.07	1,035,657
2020-09-23	$86.70	$87.91	$85.77	$85.97	$85.97	935,731
2020-09-22	$85.88	$87.09	$84.90	$86.93	$86.93	954,421
2020-09-21	$86.37	$86.78	$84.81	$85.39	$85.39	1,472,169
2020-09-18	$90.76	$91.00	$85.65	$86.79	$86.79	3,301,707
2020-09-17	$86.62	$91.11	$86.50	$90.42	$90.42	1,392,690
2020-09-16	$92.60	$92.99	$89.85	$89.94	$89.94	1,059,119
2020-09-15	$93.50	$93.70	$90.99	$91.43	$91.43	857,561
2020-09-14	$91.00	$94.55	$90.05	$93.15	$93.15	1,429,144
2020-09-11	$89.04	$90.35	$87.41	$88.00	$88.00	803,395
2020-09-10	$90.83	$91.95	$88.00	$88.26	$88.26	900,120
2020-09-09	$90.20	$92.09	$89.09	$91.51	$91.51	1,078,094
2020-09-08	$88.94	$91.31	$88.68	$89.73	$89.73	1,093,086
2020-09-04	$91.63	$91.66	$88.90	$90.49	$90.49	962,545
2020-09-03	$95.98	$95.98	$90.61	$91.57	$91.57	1,515,697
2020-09-02	$93.09	$95.51	$92.77	$95.44	$95.44	807,231
2020-09-01	$95.62	$95.96	$92.26	$92.97	$92.97	1,121,031
2020-08-31	$93.79	$96.76	$93.50	$96.35	$96.35	876,510
2020-08-28	$94.13	$94.56	$93.56	$93.90	$93.90	675,689
2020-08-27	$94.41	$95.49	$93.50	$94.30	$94.30	744,064
2020-08-26	$94.02	$94.93	$92.93	$93.75	$93.75	687,686
2020-08-25	$94.04	$95.46	$93.60	$95.31	$95.31	583,943
2020-08-24	$94.56	$94.95	$92.94	$94.04	$94.04	849,642
2020-08-21	$95.50	$95.69	$93.35	$94.11	$94.11	2,559,566
2020-08-20	$96.05	$96.10	$94.48	$95.53	$95.53	921,676
2020-08-19	$96.96	$98.20	$96.16	$96.27	$96.27	1,208,303
2020-08-18	$97.51	$97.97	$96.15	$97.56	$97.56	962,723
2020-08-17	$95.30	$97.80	$95.30	$97.48	$97.48	1,056,206
2020-08-14	$95.62	$96.42	$94.28	$94.87	$94.87	900,720
2020-08-13	$94.59	$95.59	$94.28	$95.56	$95.56	513,235
2020-08-12	$93.05	$94.80	$93.01	$94.22	$94.22	738,975
2020-08-11	$94.12	$95.06	$92.84	$92.98	$92.98	1,571,617
2020-08-10	$96.76	$97.16	$92.94	$94.32	$94.32	1,208,191
2020-08-07	$97.25	$98.35	$95.93	$96.93	$96.93	760,538
2020-08-06	$97.80	$98.50	$96.92	$97.25	$97.25	964,226
2020-08-05	$100.00	$101.00	$96.25	$97.62	$97.62	1,390,020
2020-08-04	$101.00	$101.96	$96.89	$99.95	$99.95	1,976,367
2020-08-03	$100.95	$102.61	$98.90	$101.79	$101.79	1,943,142
2020-07-31	$100.39	$101.15	$98.06	$98.76	$98.76	1,115,820
2020-07-30	$97.32	$100.97	$97.13	$100.51	$100.51	1,431,047
2020-07-29	$101.09	$101.55	$97.80	$98.04	$98.04	986,295
2020-07-28	$101.76	$102.32	$100.20	$100.61	$100.61	732,234
2020-07-27	$100.15	$102.68	$100.15	$102.09	$102.09	1,038,171
2020-07-24	$100.72	$101.42	$98.29	$99.42	$99.42	852,273
2020-07-23	$106.33	$107.09	$101.41	$101.68	$101.68	1,154,260
2020-07-22	$107.06	$107.74	$104.05	$105.37	$105.37	804,246
2020-07-21	$109.67	$109.67	$106.46	$106.65	$106.65	1,048,087
2020-07-20	$105.19	$110.01	$105.01	$109.69	$109.69	1,382,357
2020-07-17	$102.32	$104.58	$100.96	$104.11	$104.11	2,503,600
2020-07-16	$103.83	$103.83	$99.85	$101.58	$101.58	938,700
2020-07-15	$103.26	$104.97	$102.59	$104.25	$104.25	1,790,500
2020-07-14	$100.20	$103.23	$97.83	$103.02	$103.02	1,685,100
2020-07-13	$104.52	$105.00	$100.02	$100.56	$100.56	1,478,900
2020-07-10	$107.74	$108.17	$104.54	$104.76	$104.76	794,600
2020-07-09	$108.00	$109.19	$105.49	$107.87	$107.87	1,020,100
2020-07-08	$108.56	$109.55	$107.37	$108.27	$108.27	735,600
2020-07-07	$107.73	$110.37	$106.87	$108.65	$108.65	1,601,900
2020-07-06	$106.58	$108.48	$105.52	$107.79	$107.79	1,365,000
2020-07-02	$102.82	$107.38	$102.52	$106.47	$106.47	1,439,100
2020-07-01	$103.99	$104.62	$101.33	$102.65	$102.65	1,312,900
2020-06-30	$102.53	$104.53	$101.67	$103.97	$103.97	1,131,600
2020-06-29	$101.48	$103.87	$100.08	$102.48	$102.48	1,075,700
2020-06-26	$105.30	$105.57	$100.80	$101.43	$101.43	2,124,019
2020-06-25	$105.08	$106.07	$103.65	$105.95	$105.95	1,315,363
2020-06-24	$105.65	$107.86	$104.00	$104.33	$104.33	1,636,922
2020-06-23	$109.46	$110.25	$106.03	$106.52	$106.52	1,945,575
2020-06-22	$104.84	$109.14	$104.39	$108.93	$108.93	2,497,434
2020-06-19	$98.34	$106.26	$97.83	$105.40	$105.40	3,711,054
2020-06-18	$96.28	$97.93	$95.86	$97.36	$97.36	999,511
2020-06-17	$96.24	$97.27	$95.00	$96.28	$96.28	962,270
2020-06-16	$94.45	$95.61	$93.31	$95.53	$95.53	1,175,191
2020-06-15	$90.49	$93.95	$90.47	$93.51	$93.51	1,281,635
2020-06-12	$92.35	$93.69	$89.96	$92.07	$92.07	1,079,781
2020-06-11	$93.39	$93.88	$90.68	$90.81	$90.81	1,934,597
2020-06-10	$94.19	$95.04	$92.97	$93.04	$93.04	1,318,323
2020-06-09	$95.09	$95.17	$92.50	$93.00	$93.00	1,199,207
2020-06-08	$91.87	$94.60	$91.05	$94.58	$94.58	1,387,509
2020-06-05	$93.17	$96.32	$90.17	$93.51	$93.51	1,599,685
2020-06-04	$98.19	$99.35	$93.48	$93.80	$93.80	1,528,729
2020-06-03	$100.81	$100.81	$97.55	$98.83	$98.83	1,630,398
2020-06-02	$101.12	$102.17	$99.17	$100.90	$100.90	1,902,041
2020-06-01	$101.70	$102.58	$100.52	$101.75	$101.75	1,345,205
2020-05-29	$101.21	$102.57	$99.57	$101.91	$101.91	3,134,069
2020-05-28	$98.36	$102.98	$98.02	$100.55	$100.55	1,659,512
2020-05-27	$98.73	$99.81	$96.62	$98.22	$98.22	2,432,560
2020-05-26	$100.39	$101.88	$98.11	$98.68	$98.68	3,190,272
2020-05-22	$97.67	$99.80	$97.45	$99.37	$99.37	1,320,517
2020-05-21	$98.49	$98.93	$96.97	$98.68	$98.68	1,447,271
2020-05-20	$95.43	$98.49	$93.64	$98.32	$98.32	1,765,947
2020-05-19	$97.33	$97.48	$94.36	$94.92	$94.92	961,686
2020-05-18	$97.88	$98.81	$96.26	$96.46	$96.46	1,160,206
2020-05-15	$94.09	$96.15	$93.22	$96.12	$96.12	1,228,817
2020-05-14	$95.85	$96.51	$93.86	$94.83	$94.83	1,085,544
2020-05-13	$96.98	$98.66	$95.33	$96.45	$96.45	1,648,886
2020-05-12	$100.00	$100.14	$96.74	$96.74	$96.74	1,618,089
2020-05-11	$96.09	$99.65	$95.66	$99.33	$99.33	1,534,449
2020-05-08	$96.88	$96.93	$94.67	$95.92	$95.92	1,198,601
2020-05-07	$97.16	$97.82	$95.60	$96.47	$96.47	1,327,838
2020-05-06	$96.84	$97.87	$95.38	$96.08	$96.08	1,556,924
2020-05-05	$99.35	$100.52	$97.01	$98.82	$98.82	1,850,059
2020-05-04	$97.71	$101.38	$97.71	$100.99	$100.99	1,502,148
2020-05-01	$97.25	$98.21	$96.20	$97.30	$97.30	1,279,344
2020-04-30	$95.69	$98.35	$95.03	$97.66	$97.66	1,564,337
2020-04-29	$98.14	$98.94	$95.18	$95.96	$95.96	1,779,975
2020-04-28	$104.28	$104.36	$96.70	$97.67	$97.67	2,779,248
2020-04-27	$104.00	$104.81	$102.40	$102.98	$102.98	1,249,723
2020-04-24	$102.74	$103.96	$101.61	$103.48	$103.48	1,535,459
2020-04-23	$101.41	$104.20	$100.55	$101.90	$101.90	1,262,702
2020-04-22	$100.29	$101.99	$99.56	$100.97	$100.97	1,612,408
2020-04-21	$99.50	$100.75	$97.90	$99.46	$99.46	2,620,919
2020-04-20	$99.80	$102.42	$99.30	$101.19	$101.19	2,422,789
2020-04-17	$97.83	$100.27	$96.16	$100.00	$100.00	3,859,345
2020-04-16	$91.99	$96.14	$91.43	$95.66	$95.66	3,501,253
2020-04-15	$89.22	$91.79	$88.93	$90.95	$90.95	1,642,214
2020-04-14	$88.24	$91.74	$88.24	$91.28	$91.28	1,937,720
2020-04-13	$85.68	$88.24	$85.68	$88.01	$88.01	1,452,276
2020-04-09	$87.34	$87.99	$85.17	$86.81	$86.81	1,810,463
2020-04-08	$86.74	$88.59	$85.95	$87.75	$87.75	2,086,107
2020-04-07	$86.21	$87.85	$85.13	$86.66	$86.66	2,971,522
2020-04-06	$80.55	$85.25	$80.25	$85.11	$85.11	3,234,069
2020-04-03	$77.59	$79.49	$77.24	$78.59	$78.59	2,222,256
2020-04-02	$73.51	$77.42	$73.51	$77.07	$77.07	1,513,547
2020-04-01	$72.05	$74.84	$71.53	$74.18	$74.18	1,966,435
2020-03-31	$71.44	$73.89	$70.52	$73.23	$73.23	1,695,265
2020-03-30	$70.20	$72.53	$69.25	$72.17	$72.17	2,023,231
2020-03-27	$71.20	$72.16	$68.55	$68.96	$68.96	1,463,870
2020-03-26	$68.70	$73.28	$68.70	$73.05	$73.05	1,855,992
2020-03-25	$66.75	$71.48	$65.71	$69.59	$69.59	2,500,098
2020-03-24	$66.19	$68.03	$63.29	$67.43	$67.43	2,793,955
2020-03-23	$67.70	$68.60	$62.48	$63.18	$63.18	2,447,223
2020-03-20	$67.26	$72.42	$66.51	$66.96	$66.96	2,726,548
2020-03-19	$66.30	$67.81	$63.95	$66.51	$66.51	2,650,695
2020-03-18	$67.90	$72.87	$63.35	$66.90	$66.90	2,667,806
2020-03-17	$73.11	$76.48	$69.87	$70.37	$70.37	3,429,631
2020-03-16	$67.95	$75.34	$67.13	$71.60	$71.60	3,589,049
2020-03-13	$69.55	$74.00	$69.55	$73.84	$73.84	3,552,462
2020-03-12	$68.15	$71.54	$67.93	$68.02	$68.02	4,007,551
2020-03-11	$72.18	$73.89	$70.97	$71.90	$71.90	2,347,053
2020-03-10	$72.69	$74.32	$70.27	$74.31	$74.31	2,933,068
2020-03-09	$72.47	$73.49	$71.02	$71.09	$71.09	2,063,140
2020-03-06	$75.18	$76.90	$74.82	$76.04	$76.04	1,800,123
2020-03-05	$78.35	$80.15	$78.00	$78.61	$78.61	1,430,221
2020-03-04	$79.15	$80.24	$77.85	$80.16	$80.16	2,043,844
2020-03-03	$78.55	$79.77	$76.63	$77.80	$77.80	1,939,411
2020-03-02	$75.73	$79.10	$75.35	$79.06	$79.06	2,261,393
2020-02-28	$73.69	$76.44	$73.50	$75.41	$75.41	2,525,548
2020-02-27	$76.95	$78.38	$75.64	$75.84	$75.84	1,641,737
2020-02-26	$78.06	$79.22	$76.97	$77.97	$77.97	1,442,275
2020-02-25	$79.06	$79.69	$76.77	$77.32	$77.32	2,174,593
2020-02-24	$79.88	$80.31	$77.42	$78.87	$78.87	1,366,786
2020-02-21	$82.28	$82.74	$80.38	$80.89	$80.89	1,413,961
2020-02-20	$82.00	$83.12	$80.93	$82.77	$82.77	2,653,348
2020-02-19	$79.69	$82.59	$79.64	$82.42	$82.42	1,895,420
2020-02-18	$79.00	$79.33	$78.13	$79.30	$79.30	1,209,877
2020-02-14	$78.01	$78.46	$77.45	$78.45	$78.45	1,370,174
2020-02-13	$77.72	$78.44	$75.01	$78.05	$78.05	2,227,536
2020-02-12	$76.40	$77.16	$75.25	$75.83	$75.83	2,120,290
2020-02-11	$75.28	$76.78	$75.16	$76.14	$76.14	985,510
2020-02-10	$73.66	$75.26	$73.51	$75.11	$75.11	849,740
2020-02-07	$75.66	$75.74	$74.08	$74.14	$74.14	843,084
2020-02-06	$76.19	$76.19	$74.66	$75.81	$75.81	906,759
2020-02-05	$74.56	$77.33	$74.50	$76.00	$76.00	1,384,659
2020-02-04	$73.73	$74.52	$73.00	$73.88	$73.88	1,066,778
2020-02-03	$73.95	$74.10	$72.57	$72.94	$72.94	1,258,258
2020-01-31	$72.55	$73.60	$71.84	$73.07	$73.07	1,480,098
2020-01-30	$74.55	$74.55	$72.97	$73.14	$73.14	1,481,950
2020-01-29	$76.09	$76.35	$74.82	$74.99	$74.99	1,270,668
2020-01-28	$79.00	$79.06	$75.37	$76.46	$76.46	2,016,290
2020-01-27	$75.68	$76.43	$75.24	$76.07	$76.07	1,097,806
2020-01-24	$78.15	$78.76	$75.83	$76.74	$76.74	1,299,022
2020-01-23	$78.57	$78.93	$77.45	$78.24	$78.24	1,167,474
2020-01-22	$78.83	$79.53	$78.22	$78.48	$78.48	845,417
2020-01-21	$80.17	$80.26	$78.46	$78.65	$78.65	1,216,759
2020-01-17	$80.98	$81.11	$80.05	$80.50	$80.50	1,418,531
2020-01-16	$81.08	$81.57	$80.29	$80.62	$80.62	1,343,488
2020-01-15	$81.12	$82.38	$80.29	$80.54	$80.54	1,105,093
2020-01-14	$77.38	$81.64	$77.10	$81.47	$81.47	2,830,830
2020-01-13	$76.58	$77.92	$75.81	$77.10	$77.10	1,931,335
2020-01-10	$77.70	$78.25	$76.32	$76.47	$76.47	1,204,044
2020-01-09	$76.50	$78.69	$76.50	$77.95	$77.95	1,977,724
2020-01-08	$77.29	$77.45	$76.08	$76.53	$76.53	1,698,561
2020-01-07	$77.28	$77.62	$76.16	$77.14	$77.14	1,536,063
2020-01-06	$77.27	$77.43	$75.52	$77.34	$77.34	2,817,215
2020-01-03	$76.15	$78.10	$75.16	$77.90	$77.90	5,529,476
2020-01-02	$86.91	$87.97	$85.36	$85.97	$85.97	1,693,476
2019-12-31	$87.70	$88.15	$86.97	$87.32	$87.32	929,834
2019-12-30	$88.27	$88.81	$87.61	$88.05	$88.05	733,046
2019-12-27	$89.17	$89.22	$87.29	$88.39	$88.39	1,296,292
2019-12-26	$91.20	$91.52	$88.48	$88.79	$88.79	1,057,757
2019-12-24	$90.47	$91.54	$89.93	$91.43	$91.43	526,364
2019-12-23	$90.68	$90.69	$88.36	$90.16	$90.16	2,324,019
2019-12-20	$92.01	$92.04	$89.41	$90.10	$90.10	4,175,514
2019-12-19	$90.90	$91.54	$90.90	$91.14	$91.14	1,488,616
2019-12-18	$90.84	$91.99	$90.70	$91.18	$91.18	1,445,634
2019-12-17	$93.43	$93.43	$90.97	$91.31	$91.31	1,421,183
2019-12-16	$91.61	$93.35	$91.61	$92.66	$92.66	1,720,533
2019-12-13	$91.58	$92.53	$89.16	$91.51	$91.51	1,849,703
2019-12-12	$94.67	$95.08	$92.79	$92.85	$92.85	3,144,554
2019-12-11	$96.02	$96.79	$94.47	$94.93	$94.93	946,216
2019-12-10	$94.64	$96.59	$94.16	$95.72	$95.72	1,186,080
2019-12-09	$94.60	$95.44	$94.36	$94.79	$94.79	960,893
2019-12-06	$94.54	$94.85	$93.36	$94.48	$94.48	941,452
2019-12-05	$95.14	$95.45	$93.57	$93.99	$93.99	980,747
2019-12-04	$93.81	$95.39	$93.22	$95.00	$95.00	1,344,811
2019-12-03	$94.20	$94.64	$92.65	$94.10	$94.10	1,451,482
2019-12-02	$94.82	$95.36	$93.27	$94.47	$94.47	1,198,935
2019-11-29	$94.89	$95.00	$93.82	$94.16	$94.16	700,627
2019-11-27	$94.41	$94.75	$93.75	$94.12	$94.12	865,591
2019-11-26	$94.00	$94.20	$92.37	$93.76	$93.76	1,423,702
2019-11-25	$89.78	$94.48	$89.62	$94.00	$94.00	2,347,225
2019-11-22	$89.29	$89.93	$88.08	$88.73	$88.73	1,751,294
2019-11-21	$89.50	$89.70	$87.85	$88.40	$88.40	1,046,306
2019-11-20	$87.73	$90.00	$87.22	$88.90	$88.90	1,673,221
2019-11-19	$87.85	$88.63	$87.63	$87.94	$87.94	1,184,505
2019-11-18	$86.50	$88.00	$86.35	$87.49	$87.49	892,143
2019-11-15	$86.46	$87.23	$85.99	$86.70	$86.70	1,236,942
2019-11-14	$87.56	$87.77	$85.74	$85.79	$85.79	1,132,048
2019-11-13	$85.95	$87.84	$85.04	$87.43	$87.43	1,187,772
2019-11-12	$84.88	$86.53	$84.32	$86.14	$86.14	963,338
2019-11-11	$85.11	$85.61	$84.26	$84.86	$84.86	571,642
2019-11-08	$82.24	$85.53	$81.85	$85.10	$85.10	870,227
2019-11-07	$83.84	$84.61	$82.46	$82.76	$82.76	704,177
2019-11-06	$84.06	$84.57	$83.52	$83.68	$83.68	874,729
2019-11-05	$84.29	$85.39	$84.02	$84.13	$84.13	808,055
2019-11-04	$84.36	$84.95	$83.39	$84.43	$84.43	1,072,175
2019-11-01	$84.14	$85.11	$82.87	$83.58	$83.58	1,181,514
2019-10-31	$83.78	$84.72	$82.72	$83.92	$83.92	1,141,606
2019-10-30	$83.06	$84.05	$82.86	$83.66	$83.66	962,549
2019-10-29	$80.00	$85.00	$78.25	$83.35	$83.35	2,050,989
2019-10-28	$77.79	$79.97	$77.39	$79.86	$79.86	1,412,319
2019-10-25	$76.41	$78.21	$76.27	$77.55	$77.55	749,320
2019-10-24	$78.18	$78.18	$76.73	$77.50	$77.50	626,444
2019-10-23	$78.67	$79.36	$77.92	$78.10	$78.10	653,755
2019-10-22	$78.76	$80.37	$78.36	$78.51	$78.51	868,214
2019-10-21	$77.89	$78.69	$77.01	$78.59	$78.59	851,196
2019-10-18	$77.64	$79.38	$77.25	$77.76	$77.76	856,866
2019-10-17	$78.35	$78.68	$77.38	$77.43	$77.43	799,736
2019-10-16	$78.06	$79.07	$77.51	$78.12	$78.12	1,044,326
2019-10-15	$77.42	$79.06	$77.36	$78.52	$78.52	803,575
2019-10-14	$76.39	$78.30	$76.26	$77.46	$77.46	668,676
2019-10-11	$76.28	$77.22	$76.01	$76.12	$76.12	768,395
2019-10-10	$74.55	$75.90	$74.13	$75.77	$75.77	641,502
2019-10-09	$75.13	$75.73	$74.06	$74.68	$74.68	606,602
2019-10-08	$74.44	$75.48	$73.52	$74.44	$74.44	660,414
2019-10-07	$73.01	$75.22	$73.01	$74.76	$74.76	682,810
2019-10-04	$74.91	$75.82	$73.38	$74.87	$74.87	790,707
2019-10-03	$73.64	$74.93	$72.25	$74.88	$74.88	1,195,047
2019-10-02	$73.97	$73.97	$72.91	$73.04	$73.04	1,084,741
2019-10-01	$73.53	$74.75	$73.30	$73.96	$73.96	1,259,224
2019-09-30	$72.93	$74.88	$72.78	$74.23	$74.23	1,243,388
2019-09-27	$74.27	$74.27	$72.00	$72.82	$72.82	1,065,377
2019-09-26	$75.19	$75.47	$72.85	$73.76	$73.76	1,488,469
2019-09-25	$76.62	$77.50	$75.02	$75.07	$75.07	1,215,632
2019-09-24	$78.38	$78.38	$75.49	$76.95	$76.95	1,378,856
2019-09-23	$81.01	$81.97	$76.63	$77.64	$77.64	1,822,737
2019-09-20	$78.52	$81.64	$78.37	$81.21	$81.21	2,206,030
2019-09-19	$78.50	$79.22	$77.91	$78.12	$78.12	1,128,605
2019-09-18	$79.52	$80.21	$77.39	$78.54	$78.54	730,602
2019-09-17	$77.71	$79.37	$77.57	$79.10	$79.10	970,775
2019-09-16	$76.19	$79.04	$75.60	$78.34	$78.34	1,128,678
2019-09-13	$76.40	$78.17	$75.54	$76.43	$76.43	1,646,076
2019-09-12	$78.75	$78.95	$75.00	$76.07	$76.07	2,310,996
2019-09-11	$77.85	$79.79	$77.84	$78.48	$78.48	871,031
2019-09-10	$78.37	$78.91	$76.83	$77.91	$77.91	1,246,992
2019-09-09	$78.53	$79.53	$77.35	$78.97	$78.97	934,572
2019-09-06	$79.45	$80.11	$79.08	$79.24	$79.24	676,090
2019-09-05	$79.92	$80.13	$78.21	$79.27	$79.27	1,678,485
2019-09-04	$81.00	$81.07	$76.75	$77.62	$77.62	1,643,943
2019-09-03	$81.73	$81.95	$79.56	$80.06	$80.06	899,940
2019-08-30	$82.77	$82.82	$80.69	$81.82	$81.82	887,648
2019-08-29	$82.06	$82.49	$81.41	$82.44	$82.44	1,198,224
2019-08-28	$79.87	$82.61	$79.26	$81.35	$81.35	1,029,869
2019-08-27	$83.51	$84.08	$79.43	$80.26	$80.26	1,507,163
2019-08-26	$82.29	$83.19	$81.09	$82.81	$82.81	1,070,929
2019-08-23	$85.56	$85.82	$81.58	$81.91	$81.91	1,213,363
2019-08-22	$86.32	$86.32	$84.63	$85.56	$85.56	858,429
2019-08-21	$84.75	$86.11	$84.48	$86.07	$86.07	705,165
2019-08-20	$84.23	$84.96	$83.92	$84.10	$84.10	797,154
2019-08-19	$84.08	$84.92	$83.15	$84.52	$84.52	872,841
2019-08-16	$81.42	$83.35	$80.80	$83.12	$83.12	1,105,064
2019-08-15	$80.96	$81.47	$79.59	$80.61	$80.61	1,182,129
2019-08-14	$82.14	$83.29	$80.91	$81.06	$81.06	1,460,025
2019-08-13	$82.30	$84.78	$81.96	$82.89	$82.89	987,268
2019-08-12	$81.66	$83.84	$80.56	$82.48	$82.48	1,062,436
2019-08-09	$80.97	$82.72	$80.22	$81.79	$81.79	1,280,458
2019-08-08	$80.66	$81.31	$78.01	$81.26	$81.26	1,566,656
2019-08-07	$81.78	$81.78	$79.77	$80.46	$80.46	1,278,518
2019-08-06	$81.20	$82.77	$79.90	$82.63	$82.63	1,308,052
2019-08-05	$82.32	$82.45	$80.03	$80.92	$80.92	1,401,556
2019-08-02	$84.73	$85.90	$82.71	$83.47	$83.47	1,267,223
2019-08-01	$84.52	$87.23	$84.24	$84.85	$84.85	1,016,758
2019-07-31	$85.50	$86.53	$83.86	$84.92	$84.92	1,263,000
2019-07-30	$82.77	$85.57	$80.06	$85.43	$85.43	1,740,300
2019-07-29	$80.09	$80.46	$78.15	$80.26	$80.26	1,058,450
2019-07-26	$79.34	$80.95	$79.01	$80.15	$80.15	985,808
2019-07-25	$78.69	$79.30	$77.30	$78.80	$78.80	732,937
2019-07-24	$78.54	$79.72	$77.60	$79.15	$79.15	1,568,358
2019-07-23	$81.67	$81.83	$78.42	$78.51	$78.51	1,816,924
2019-07-22	$80.89	$82.71	$80.39	$81.71	$81.71	750,635
2019-07-19	$81.81	$82.26	$80.23	$80.54	$80.54	935,609
2019-07-18	$80.35	$81.50	$80.14	$81.31	$81.31	756,211
2019-07-17	$79.91	$80.88	$79.40	$80.23	$80.23	904,037
2019-07-16	$81.35	$81.51	$79.70	$79.88	$79.88	814,430
2019-07-15	$79.99	$81.57	$79.53	$81.39	$81.39	1,115,563
2019-07-12	$81.38	$81.95	$79.62	$80.10	$80.10	954,315
2019-07-11	$83.81	$83.98	$80.17	$81.23	$81.23	1,074,479
2019-07-10	$83.94	$85.06	$83.05	$83.77	$83.77	757,138
2019-07-09	$82.48	$84.15	$82.35	$83.82	$83.82	985,279
2019-07-08	$84.74	$85.00	$82.11	$83.01	$83.01	1,064,222
2019-07-05	$85.61	$87.06	$85.00	$85.28	$85.28	681,947
2019-07-03	$84.84	$86.54	$83.64	$86.52	$86.52	767,742
2019-07-02	$86.00	$86.00	$83.95	$85.01	$85.01	947,536
2019-07-01	$85.80	$86.50	$84.58	$85.42	$85.42	1,042,320
2019-06-28	$84.59	$85.28	$83.37	$84.96	$84.96	1,616,376
2019-06-27	$86.06	$86.59	$84.53	$84.72	$84.72	992,426
2019-06-26	$87.54	$88.28	$85.22	$85.63	$85.63	1,226,218
2019-06-25	$87.25	$88.63	$86.33	$87.61	$87.61	1,231,090
2019-06-24	$88.70	$89.30	$86.67	$86.92	$86.92	1,272,512
2019-06-21	$87.25	$88.85	$86.29	$88.70	$88.70	2,261,954
2019-06-20	$85.60	$87.13	$85.60	$86.57	$86.57	1,426,812
2019-06-19	$84.71	$85.36	$83.70	$84.87	$84.87	1,236,307
2019-06-18	$82.82	$84.87	$82.00	$84.28	$84.28	1,954,686
2019-06-17	$79.07	$82.57	$78.50	$81.84	$81.84	2,414,457
2019-06-14	$76.30	$77.79	$75.46	$77.71	$77.71	1,250,414
2019-06-13	$75.74	$76.46	$75.00	$76.37	$76.37	1,367,471
2019-06-12	$76.84	$76.98	$74.94	$75.80	$75.80	1,359,506
2019-06-11	$76.88	$77.28	$74.48	$75.56	$75.56	1,467,471
2019-06-10	$80.78	$81.54	$76.57	$76.80	$76.80	1,460,859
2019-06-07	$80.15	$81.11	$79.29	$80.83	$80.83	708,034
2019-06-06	$81.06	$81.81	$79.69	$79.86	$79.86	810,520
2019-06-05	$82.11	$82.75	$80.92	$81.02	$81.02	1,000,130
2019-06-04	$80.68	$81.68	$79.80	$81.56	$81.56	1,634,494
2019-06-03	$78.99	$80.38	$78.29	$79.56	$79.56	1,192,035
2019-05-31	$77.95	$80.21	$77.57	$78.63	$78.63	927,404
2019-05-30	$77.87	$78.83	$77.03	$78.74	$78.74	783,472
2019-05-29	$81.47	$81.57	$77.27	$77.59	$77.59	1,331,733
2019-05-28	$81.86	$84.04	$81.66	$81.76	$81.76	1,318,951
2019-05-24	$80.79	$82.31	$80.26	$81.75	$81.75	1,465,863
2019-05-23	$78.61	$80.56	$78.07	$80.50	$80.50	1,294,424
2019-05-22	$78.50	$79.59	$77.98	$79.02	$79.02	826,956
2019-05-21	$77.08	$78.84	$76.85	$78.68	$78.68	1,093,804
2019-05-20	$76.75	$77.21	$76.05	$76.83	$76.83	868,430
2019-05-17	$77.01	$78.02	$76.12	$77.20	$77.20	927,001
2019-05-16	$76.16	$78.45	$76.16	$77.64	$77.64	1,054,294
2019-05-15	$75.46	$76.27	$74.31	$75.99	$75.99	1,887,785
2019-05-14	$76.14	$76.83	$75.52	$76.11	$76.11	948,085
2019-05-13	$79.38	$79.49	$75.52	$75.75	$75.75	1,474,113
2019-05-10	$81.92	$82.00	$78.20	$80.68	$80.68	1,433,485
2019-05-09	$82.25	$82.79	$80.70	$82.02	$82.02	1,188,674
2019-05-08	$82.93	$83.76	$82.27	$82.85	$82.85	1,202,915
2019-05-07	$84.04	$84.80	$82.44	$83.23	$83.23	1,842,548
2019-05-06	$81.74	$85.16	$80.73	$85.00	$85.00	1,220,093
2019-05-03	$80.56	$83.15	$79.64	$83.06	$83.06	1,744,798
2019-05-02	$79.25	$81.48	$79.07	$80.94	$80.94	1,947,424
2019-05-01	$77.17	$80.48	$77.01	$78.91	$78.91	1,969,176
2019-04-30	$74.61	$80.00	$73.79	$76.80	$76.80	2,041,992
2019-04-29	$74.43	$74.81	$72.95	$74.38	$74.38	1,518,222
2019-04-26	$74.41	$75.10	$73.59	$75.03	$75.03	1,425,726
2019-04-25	$73.03	$74.18	$72.40	$73.94	$73.94	1,095,936
2019-04-24	$75.03	$75.22	$73.45	$73.52	$73.52	918,193
2019-04-23	$73.71	$75.56	$73.33	$75.41	$75.41	1,492,433
2019-04-22	$73.96	$74.64	$72.36	$73.66	$73.66	1,242,969
2019-04-18	$74.74	$75.71	$72.43	$73.96	$73.96	1,689,855
2019-04-17	$77.14	$77.29	$73.90	$74.32	$74.32	1,753,372
2019-04-16	$78.53	$79.26	$76.74	$76.98	$76.98	1,331,449
2019-04-15	$79.33	$80.37	$77.63	$78.15	$78.15	1,654,373
2019-04-12	$81.38	$81.78	$79.21	$79.40	$79.40	1,723,132
2019-04-11	$83.62	$83.92	$80.99	$81.06	$81.06	1,070,529
2019-04-10	$82.75	$84.16	$82.55	$83.41	$83.41	990,631
2019-04-09	$84.09	$84.35	$82.58	$82.73	$82.73	877,353
2019-04-08	$84.75	$84.91	$82.15	$84.43	$84.43	1,544,224
2019-04-05	$83.62	$85.13	$83.62	$84.76	$84.76	1,825,746
2019-04-04	$84.43	$84.78	$82.37	$83.22	$83.22	1,243,773
2019-04-03	$86.14	$86.60	$83.32	$84.35	$84.35	2,420,566
2019-04-02	$85.80	$87.16	$84.96	$86.70	$86.70	1,169,057
2019-04-01	$87.36	$87.91	$85.82	$85.95	$85.95	969,460
2019-03-29	$86.52	$86.78	$85.88	$86.01	$86.01	1,199,774
2019-03-28	$86.02	$86.94	$85.17	$85.74	$85.74	854,990
2019-03-27	$87.04	$87.55	$85.44	$86.02	$86.02	972,617
2019-03-26	$86.96	$87.47	$86.19	$87.12	$87.12	892,515
2019-03-25	$85.28	$86.06	$84.21	$86.02	$86.02	846,060
2019-03-22	$86.75	$87.10	$85.30	$85.34	$85.34	1,531,879
2019-03-21	$85.57	$87.25	$85.00	$87.08	$87.08	819,162
2019-03-20	$85.63	$87.20	$85.38	$86.31	$86.31	978,676
2019-03-19	$86.12	$86.35	$85.21	$85.67	$85.67	852,813
2019-03-18	$84.82	$85.89	$84.06	$85.62	$85.62	898,435
2019-03-15	$83.89	$85.24	$83.89	$84.80	$84.80	1,835,901
2019-03-14	$85.11	$85.74	$83.83	$84.31	$84.31	1,638,291
2019-03-13	$85.48	$86.10	$84.71	$85.06	$85.06	1,137,768
2019-03-12	$84.05	$85.25	$83.66	$84.90	$84.90	758,464
2019-03-11	$82.62	$84.21	$81.84	$84.17	$84.17	1,256,430
2019-03-08	$81.83	$82.37	$80.92	$82.12	$82.12	869,448
2019-03-07	$82.84	$83.44	$81.68	$82.45	$82.45	980,569
2019-03-06	$85.19	$85.19	$83.23	$83.37	$83.37	818,699
2019-03-05	$84.89	$86.19	$84.27	$85.04	$85.04	915,781
2019-03-04	$88.52	$88.83	$85.00	$85.41	$85.41	1,481,196
2019-03-01	$86.72	$88.80	$85.91	$88.17	$88.17	1,086,611
2019-02-28	$87.02	$87.83	$85.44	$86.23	$86.23	1,056,392
2019-02-27	$85.24	$87.03	$85.03	$87.00	$87.00	1,000,040
2019-02-26	$86.91	$87.05	$85.65	$85.70	$85.70	755,000
2019-02-25	$85.49	$87.65	$85.35	$86.88	$86.88	1,650,501
2019-02-22	$83.73	$84.87	$83.28	$84.85	$84.85	1,208,609
2019-02-21	$83.62	$84.50	$82.21	$83.33	$83.33	950,429
2019-02-20	$83.73	$84.23	$82.68	$83.74	$83.74	1,224,760
2019-02-19	$84.25	$84.71	$83.60	$84.08	$84.08	1,149,256
2019-02-15	$82.05	$84.25	$82.05	$84.15	$84.15	1,904,402
2019-02-14	$81.87	$83.99	$80.11	$83.42	$83.42	3,009,357
2019-02-13	$81.53	$82.29	$80.15	$81.06	$81.06	1,381,294
2019-02-12	$81.53	$81.64	$80.30	$81.40	$81.40	1,988,387
2019-02-11	$81.07	$81.25	$79.90	$80.21	$80.21	1,137,771
2019-02-08	$79.50	$80.91	$79.41	$80.87	$80.87	994,299
2019-02-07	$80.74	$81.15	$79.52	$79.83	$79.83	1,182,461
2019-02-06	$81.15	$81.75	$80.30	$81.42	$81.42	791,834
2019-02-05	$82.31	$82.49	$80.76	$81.40	$81.40	971,640
2019-02-04	$83.13	$83.13	$80.47	$81.60	$81.60	1,250,040
2019-02-01	$80.83	$83.05	$80.57	$82.92	$82.92	1,644,633
2019-01-31	$79.61	$80.69	$79.28	$80.59	$80.59	896,381
2019-01-30	$79.29	$80.06	$78.21	$79.98	$79.98	772,277
2019-01-29	$80.72	$81.11	$78.24	$79.29	$79.29	1,140,834
2019-01-28	$79.52	$81.25	$79.38	$80.66	$80.66	2,326,470
2019-01-25	$77.40	$79.99	$76.55	$79.95	$79.95	2,585,727
2019-01-24	$76.99	$77.58	$76.26	$77.01	$77.01	1,855,270
2019-01-23	$76.52	$77.14	$74.05	$75.20	$75.20	1,621,564
2019-01-22	$78.00	$78.00	$76.38	$77.33	$77.33	1,581,727
2019-01-18	$79.24	$79.50	$77.93	$78.42	$78.42	2,033,471
2019-01-17	$76.44	$78.91	$75.91	$78.67	$78.67	2,411,150
2019-01-16	$77.38	$77.91	$75.60	$76.56	$76.56	2,228,834
2019-01-15	$75.00	$79.56	$74.83	$78.76	$78.76	2,630,692
2019-01-14	$74.25	$74.35	$73.13	$73.54	$73.54	1,551,290
2019-01-11	$75.10	$75.38	$73.62	$74.65	$74.65	1,199,471
2019-01-10	$73.48	$75.45	$72.73	$75.12	$75.12	1,838,876
2019-01-09	$75.53	$75.72	$73.26	$73.70	$73.70	1,762,757
2019-01-08	$75.56	$76.85	$73.66	$74.90	$74.90	2,683,022
2019-01-07	$72.93	$75.02	$72.21	$74.21	$74.21	2,347,507
2019-01-04	$69.32	$73.37	$69.12	$72.27	$72.27	2,936,557
2019-01-03	$64.47	$69.61	$64.40	$68.06	$68.06	3,760,353
2019-01-02	$62.49	$64.97	$62.03	$63.56	$63.56	1,429,561
2018-12-31	$62.80	$64.54	$62.66	$63.59	$63.59	1,074,785
2018-12-28	$62.74	$63.82	$61.71	$62.28	$62.28	1,027,459
2018-12-27	$61.40	$62.37	$60.00	$62.34	$62.34	1,173,030
2018-12-26	$58.88	$62.05	$58.46	$62.02	$62.02	1,388,493
2018-12-24	$58.25	$60.12	$57.00	$58.50	$58.50	1,000,697
2018-12-21	$62.02	$63.33	$58.35	$58.67	$58.67	3,337,475
2018-12-20	$62.43	$63.38	$60.63	$61.73	$61.73	1,733,424
2018-12-19	$64.04	$65.48	$61.89	$62.75	$62.75	1,753,773
2018-12-18	$66.69	$66.86	$63.50	$64.26	$64.26	1,707,689
2018-12-17	$65.75	$66.90	$64.21	$64.82	$64.82	1,394,484
2018-12-14	$66.61	$67.64	$65.66	$66.25	$66.25	1,184,886
2018-12-13	$67.96	$68.87	$67.05	$67.29	$67.29	1,182,140
2018-12-12	$66.65	$68.60	$66.65	$67.67	$67.67	1,093,182
2018-12-11	$66.30	$66.48	$64.86	$65.60	$65.60	901,841
2018-12-10	$64.73	$65.80	$63.54	$65.42	$65.42	1,192,682
2018-12-07	$64.70	$66.88	$63.93	$64.51	$64.51	1,258,178
2018-12-06	$64.72	$65.46	$63.22	$65.10	$65.10	1,565,492
2018-12-04	$68.07	$68.72	$65.38	$65.52	$65.52	1,963,249
2018-12-03	$65.25	$68.93	$65.25	$68.32	$68.32	2,691,255
2018-11-30	$64.84	$65.50	$63.55	$64.25	$64.25	2,849,191
2018-11-29	$65.22	$66.25	$64.71	$64.79	$64.79	1,469,115
2018-11-28	$67.11	$67.28	$65.18	$65.76	$65.76	1,906,622
2018-11-27	$66.80	$68.14	$65.74	$67.19	$67.19	1,284,360
2018-11-26	$65.50	$67.53	$65.01	$67.38	$67.38	1,170,589
2018-11-23	$63.62	$66.30	$63.30	$64.67	$64.67	688,345
2018-11-21	$63.94	$64.66	$63.10	$64.07	$64.07	976,452
2018-11-20	$63.51	$64.78	$62.64	$63.59	$63.59	1,264,581
2018-11-19	$66.32	$66.85	$63.53	$64.25	$64.25	1,684,622
2018-11-16	$64.86	$66.91	$64.33	$66.51	$66.51	1,172,303
2018-11-15	$62.82	$65.07	$61.52	$65.03	$65.03	1,305,758
2018-11-14	$64.17	$64.78	$62.85	$64.15	$64.15	2,388,701
2018-11-13	$62.97	$65.30	$62.80	$63.73	$63.73	1,524,936
2018-11-12	$66.10	$66.19	$62.51	$62.86	$62.86	2,228,570
2018-11-09	$68.39	$68.50	$64.93	$66.03	$66.03	1,326,042
2018-11-08	$68.99	$69.72	$67.96	$68.67	$68.67	1,138,377
2018-11-07	$69.27	$70.00	$68.05	$69.03	$69.03	1,606,401
2018-11-06	$69.10	$69.85	$68.05	$68.53	$68.53	1,154,383
2018-11-05	$67.73	$69.19	$66.38	$68.97	$68.97	1,184,219
2018-11-02	$68.95	$69.81	$65.89	$67.41	$67.41	1,577,693
2018-11-01	$65.05	$69.27	$62.33	$68.43	$68.43	1,776,666
2018-10-31	$61.66	$65.77	$61.26	$64.82	$64.82	2,474,421
2018-10-30	$61.41	$63.00	$58.33	$61.03	$61.03	5,709,773
2018-10-29	$65.08	$66.70	$61.81	$63.32	$63.32	1,609,867
2018-10-26	$62.14	$65.55	$61.45	$63.95	$63.95	1,625,507
2018-10-25	$61.47	$64.56	$60.68	$64.29	$64.29	1,884,106
2018-10-24	$64.89	$64.97	$60.71	$60.92	$60.92	2,541,049
2018-10-23	$64.34	$65.87	$62.71	$65.04	$65.04	1,176,208
2018-10-22	$67.07	$67.55	$64.75	$65.18	$65.18	1,055,846
2018-10-19	$64.49	$67.02	$63.75	$66.06	$66.06	1,635,916
2018-10-18	$65.35	$65.49	$63.49	$64.44	$64.44	1,163,246
2018-10-17	$64.91	$65.50	$64.10	$65.04	$65.04	2,128,283
2018-10-16	$62.47	$65.12	$62.27	$64.91	$64.91	1,483,231
2018-10-15	$62.17	$63.00	$61.51	$62.03	$62.03	1,151,774
2018-10-12	$62.69	$63.00	$60.90	$62.56	$62.56	1,689,913
2018-10-11	$64.08	$64.97	$61.07	$61.75	$61.75	2,194,931
2018-10-10	$65.50	$66.27	$63.78	$63.85	$63.85	1,477,808
2018-10-09	$64.18	$65.97	$63.72	$65.50	$65.50	887,586
2018-10-08	$64.61	$65.01	$62.83	$64.17	$64.17	1,396,611
2018-10-05	$66.27	$66.99	$63.79	$65.08	$65.08	1,302,445
2018-10-04	$69.76	$69.76	$65.71	$66.19	$66.19	1,377,973
2018-10-03	$70.00	$70.58	$69.55	$69.94	$69.94	873,988
2018-10-02	$68.86	$69.90	$68.57	$69.85	$69.85	1,065,206
2018-10-01	$69.47	$69.90	$68.30	$68.82	$68.82	900,406
2018-09-28	$68.81	$69.93	$68.56	$69.08	$69.08	1,312,864
2018-09-27	$67.55	$69.43	$67.00	$69.04	$69.04	971,826
2018-09-26	$66.03	$69.34	$66.03	$67.42	$67.42	1,841,859
2018-09-25	$66.71	$66.83	$65.65	$65.86	$65.86	1,067,192
2018-09-24	$66.52	$66.87	$65.64	$66.48	$66.48	1,093,724
2018-09-21	$68.37	$68.86	$66.42	$66.59	$66.59	1,992,823
2018-09-20	$67.36	$68.61	$67.26	$68.28	$68.28	1,150,362
2018-09-19	$67.79	$68.96	$67.20	$67.25	$67.25	918,721
2018-09-18	$66.85	$67.98	$66.59	$67.82	$67.82	760,067
2018-09-17	$68.09	$68.40	$66.47	$67.02	$67.02	1,141,440
2018-09-14	$67.65	$68.53	$67.19	$68.09	$68.09	957,854
2018-09-13	$67.03	$67.67	$66.08	$67.48	$67.48	1,205,020
2018-09-12	$66.86	$66.96	$65.47	$66.51	$66.51	1,363,909
2018-09-11	$68.10	$69.14	$66.35	$66.82	$66.82	2,374,983
2018-09-10	$69.57	$69.57	$67.78	$68.40	$68.40	1,294,377
2018-09-07	$71.63	$71.70	$68.86	$69.17	$69.17	1,708,166
2018-09-06	$74.30	$74.61	$71.44	$72.21	$72.21	1,233,490
2018-09-05	$73.56	$74.81	$73.56	$74.23	$74.23	887,677
2018-09-04	$73.44	$73.90	$72.37	$73.84	$73.84	1,014,854
2018-08-31	$73.74	$74.69	$73.47	$73.91	$73.91	905,057
2018-08-30	$73.96	$74.65	$71.78	$73.65	$73.65	672,022
2018-08-29	$73.87	$74.38	$73.35	$74.08	$74.08	1,438,102
2018-08-28	$72.26	$74.45	$72.25	$73.85	$73.85	1,478,426
2018-08-27	$70.50	$73.36	$70.40	$72.36	$72.36	1,831,223
2018-08-24	$69.40	$70.81	$69.28	$70.08	$70.08	1,936,222
2018-08-23	$69.30	$69.62	$68.30	$69.18	$69.18	1,871,509
2018-08-22	$69.34	$70.01	$68.93	$69.48	$69.48	810,842
2018-08-21	$68.96	$70.43	$68.81	$69.62	$69.62	1,738,613
2018-08-20	$69.28	$69.33	$68.31	$69.05	$69.05	1,433,345
2018-08-17	$67.55	$69.40	$67.02	$68.80	$68.80	1,233,767
2018-08-16	$67.02	$68.21	$66.44	$67.85	$67.85	1,152,831
2018-08-15	$67.52	$68.34	$66.44	$66.87	$66.87	1,896,306
2018-08-14	$65.01	$66.58	$65.00	$66.45	$66.45	1,413,314
2018-08-13	$64.30	$65.49	$63.25	$64.87	$64.87	1,336,494
2018-08-10	$63.88	$65.46	$63.88	$64.44	$64.44	1,022,665
2018-08-09	$63.47	$64.70	$62.62	$64.38	$64.38	1,608,264
2018-08-08	$63.17	$64.80	$62.65	$63.61	$63.61	2,667,038
2018-08-07	$61.94	$63.11	$61.94	$63.01	$63.01	2,091,771
2018-08-06	$63.04	$63.28	$61.45	$61.75	$61.75	2,208,846
2018-08-03	$64.59	$64.60	$62.50	$63.04	$63.04	2,115,353
2018-08-02	$65.31	$65.31	$64.16	$64.45	$64.45	2,430,270
2018-08-01	$65.38	$66.54	$64.93	$65.59	$65.59	2,055,269
2018-07-31	$69.34	$70.45	$65.25	$66.54	$66.54	2,572,136
2018-07-30	$68.52	$69.75	$67.61	$68.58	$68.58	1,640,570
2018-07-27	$69.84	$69.84	$68.22	$68.64	$68.64	1,268,441
2018-07-26	$70.27	$70.50	$69.15	$69.91	$69.91	1,109,096
2018-07-25	$69.01	$70.43	$69.01	$70.10	$70.10	1,148,721
2018-07-24	$69.21	$71.11	$68.58	$68.99	$68.99	1,359,599
2018-07-23	$69.27	$69.27	$68.23	$68.96	$68.96	1,090,830
2018-07-20	$70.11	$70.11	$69.02	$69.20	$69.20	1,040,679
2018-07-19	$70.38	$70.67	$69.18	$70.11	$70.11	1,321,154
2018-07-18	$70.33	$70.67	$69.56	$70.37	$70.37	1,316,937
2018-07-17	$70.03	$71.17	$69.70	$70.23	$70.23	2,257,762
2018-07-16	$69.93	$70.95	$69.73	$70.11	$70.11	1,139,453
2018-07-13	$69.38	$70.99	$68.54	$70.19	$70.19	1,176,303
2018-07-12	$70.53	$71.56	$70.10	$71.14	$71.14	1,503,858
2018-07-11	$69.85	$70.54	$69.15	$70.28	$70.28	1,419,078
2018-07-10	$71.94	$71.94	$70.09	$70.18	$70.18	1,378,259
2018-07-09	$71.34	$72.37	$70.19	$71.62	$71.62	2,813,095
2018-07-06	$69.80	$71.38	$69.76	$70.83	$70.83	1,501,544
2018-07-05	$68.80	$69.64	$68.02	$69.29	$69.29	720,703
2018-07-03	$68.61	$69.10	$67.82	$68.28	$68.28	858,469
2018-07-02	$66.82	$69.05	$66.28	$68.62	$68.62	1,554,498
2018-06-29	$65.68	$68.28	$65.54	$67.00	$67.00	1,623,771
2018-06-28	$65.19	$66.27	$63.51	$65.76	$65.76	2,389,698
2018-06-27	$66.53	$67.06	$65.42	$65.46	$65.46	1,663,853
2018-06-26	$71.12	$71.47	$66.10	$66.73	$66.73	4,109,663
2018-06-25	$73.15	$73.56	$71.16	$71.73	$71.73	1,821,353
2018-06-22	$73.00	$74.40	$72.33	$74.03	$74.03	1,980,173
2018-06-21	$74.18	$75.15	$72.32	$72.49	$72.49	2,367,464
2018-06-20	$73.38	$74.30	$72.78	$73.43	$73.43	1,914,718
2018-06-19	$71.61	$73.35	$71.28	$72.98	$72.98	2,923,613
2018-06-18	$73.03	$73.54	$71.13	$72.02	$72.02	3,060,843
2018-06-15	$74.04	$74.64	$71.85	$73.96	$73.96	3,454,515
2018-06-14	$70.87	$74.34	$70.77	$73.64	$73.64	2,876,928
2018-06-13	$70.91	$71.95	$70.13	$70.54	$70.54	1,244,864
2018-06-12	$69.24	$71.41	$69.24	$70.58	$70.58	1,104,161
2018-06-11	$71.27	$71.85	$69.34	$69.36	$69.36	1,488,504
2018-06-08	$69.10	$71.41	$68.84	$70.01	$70.01	1,592,931
2018-06-07	$69.04	$70.20	$68.27	$69.02	$69.02	1,918,556
2018-06-06	$68.60	$69.05	$67.91	$68.55	$68.55	1,209,529
2018-06-05	$68.07	$68.60	$67.25	$68.41	$68.41	1,297,178
2018-06-04	$67.89	$68.45	$66.95	$68.04	$68.04	1,278,648
2018-06-01	$68.53	$69.61	$66.50	$67.91	$67.91	2,120,982
2018-05-31	$68.21	$68.83	$67.36	$68.27	$68.27	1,407,930
2018-05-30	$67.38	$68.18	$66.77	$67.87	$67.87	1,586,657
2018-05-29	$67.85	$68.12	$66.35	$67.06	$67.06	1,310,451
2018-05-25	$66.95	$69.18	$66.83	$68.43	$68.43	1,372,968
2018-05-24	$66.71	$66.86	$65.55	$66.67	$66.67	1,202,107
2018-05-23	$66.06	$66.98	$66.00	$66.57	$66.57	848,604
2018-05-22	$67.14	$67.52	$66.38	$66.56	$66.56	1,068,586
2018-05-21	$68.20	$68.24	$66.56	$66.79	$66.79	1,247,935
2018-05-18	$66.77	$68.13	$66.50	$67.83	$67.83	1,768,573
2018-05-17	$65.26	$67.52	$65.10	$66.64	$66.64	1,747,731
2018-05-16	$67.12	$67.60	$65.73	$67.02	$67.02	2,118,195
2018-05-15	$66.72	$67.84	$66.25	$67.23	$67.23	1,883,899
2018-05-14	$66.43	$67.85	$65.81	$67.22	$67.22	2,314,794
2018-05-11	$65.39	$66.91	$64.61	$66.45	$66.45	2,474,197
2018-05-10	$64.55	$65.76	$64.53	$65.27	$65.27	3,171,792
2018-05-09	$62.78	$64.48	$62.66	$64.35	$64.35	2,320,859
2018-05-08	$62.54	$63.50	$62.27	$62.87	$62.87	1,698,862
2018-05-07	$62.38	$63.85	$61.94	$62.87	$62.87	2,739,816
2018-05-04	$62.30	$63.87	$61.75	$62.13	$62.13	2,721,137
2018-05-03	$60.89	$62.43	$60.23	$62.39	$62.39	2,674,881
2018-05-02	$60.94	$62.21	$60.90	$61.05	$61.05	3,522,949
2018-05-01	$62.00	$62.93	$60.63	$60.85	$60.85	2,842,132
2018-04-30	$62.99	$63.14	$61.50	$61.94	$61.94	2,863,900
2018-04-27	$62.83	$63.62	$62.45	$62.96	$62.96	2,889,862
2018-04-26	$63.47	$63.47	$61.61	$62.61	$62.61	3,066,245
2018-04-25	$62.61	$63.93	$62.35	$62.99	$62.99	3,689,835
2018-04-24	$65.66	$66.26	$62.07	$62.35	$62.35	7,408,487
2018-04-23	$68.83	$69.91	$67.70	$68.14	$68.14	2,620,370
2018-04-20	$69.29	$69.41	$67.75	$68.43	$68.43	3,355,104
2018-04-19	$67.72	$70.38	$67.01	$69.05	$69.05	3,672,468
2018-04-18	$70.47	$71.18	$69.93	$70.07	$70.07	1,714,256
2018-04-17	$70.68	$71.08	$70.06	$70.52	$70.52	1,718,266
2018-04-16	$70.49	$71.25	$68.76	$70.37	$70.37	2,217,033
2018-04-13	$70.32	$70.62	$68.89	$70.12	$70.12	2,260,239
2018-04-12	$67.41	$70.58	$67.05	$69.83	$69.83	4,386,117
2018-04-11	$67.51	$69.11	$65.75	$66.29	$66.29	2,204,525
2018-04-10	$66.21	$68.66	$65.40	$68.12	$68.12	2,940,803
2018-04-09	$64.57	$67.23	$61.30	$65.36	$65.36	7,900,003
2018-04-06	$65.99	$69.49	$63.43	$64.02	$64.02	26,083,758
2018-04-05	$84.80	$84.80	$82.54	$83.07	$83.07	1,216,533
2018-04-04	$80.84	$84.40	$80.31	$83.98	$83.98	1,184,198
2018-04-03	$81.00	$82.46	$79.27	$81.89	$81.89	1,073,263
2018-04-02	$82.81	$83.38	$79.39	$80.56	$80.56	1,736,715
2018-03-29	$85.06	$85.68	$83.31	$83.33	$83.33	1,592,479
2018-03-28	$86.05	$87.89	$84.33	$84.96	$84.96	1,685,383
2018-03-27	$86.93	$88.66	$84.57	$85.03	$85.03	1,593,065
2018-03-26	$84.50	$86.47	$82.78	$86.37	$86.37	1,126,323
2018-03-23	$85.00	$85.69	$82.77	$83.06	$83.06	1,220,176
2018-03-22	$87.64	$88.50	$85.18	$85.25	$85.25	1,915,326
2018-03-21	$87.45	$89.75	$87.06	$88.79	$88.79	1,169,867
2018-03-20	$86.50	$87.34	$85.87	$87.01	$87.01	1,451,587
2018-03-19	$89.50	$89.71	$85.13	$86.27	$86.27	1,586,332
2018-03-16	$89.20	$90.56	$87.36	$90.03	$90.03	1,771,413
2018-03-15	$92.29	$93.25	$87.95	$88.69	$88.69	1,666,599
2018-03-14	$95.40	$96.33	$92.00	$92.26	$92.26	2,639,708
2018-03-13	$94.57	$95.64	$93.47	$94.63	$94.63	1,663,539
2018-03-12	$94.55	$95.16	$93.70	$94.45	$94.45	1,370,038
2018-03-09	$93.02	$94.79	$92.86	$94.23	$94.23	1,524,490
2018-03-08	$91.81	$92.74	$90.85	$92.42	$92.42	1,200,356
2018-03-07	$90.53	$92.19	$90.53	$91.70	$91.70	1,409,877
2018-03-06	$91.21	$92.70	$89.86	$91.09	$91.09	1,657,290
2018-03-05	$86.16	$91.23	$85.35	$90.97	$90.97	1,883,169
2018-03-02	$82.30	$86.89	$82.05	$86.61	$86.61	1,274,237
2018-03-01	$84.88	$85.00	$81.25	$83.09	$83.09	2,434,169
2018-02-28	$86.55	$87.11	$85.14	$85.16	$85.16	1,331,257
2018-02-27	$87.68	$88.74	$86.39	$86.57	$86.57	1,004,818
2018-02-26	$88.50	$91.28	$87.12	$87.53	$87.53	996,576
2018-02-23	$85.43	$88.02	$84.88	$87.80	$87.80	1,440,106
2018-02-22	$85.14	$87.54	$85.02	$85.19	$85.19	1,311,878
2018-02-21	$85.36	$86.99	$84.66	$84.71	$84.71	1,360,283
2018-02-20	$85.60	$87.56	$84.58	$85.51	$85.51	1,350,655
2018-02-16	$85.55	$88.23	$84.51	$86.03	$86.03	2,383,055
2018-02-15	$87.90	$88.59	$83.75	$85.59	$85.59	2,467,019
2018-02-14	$87.31	$89.12	$86.21	$88.17	$88.17	2,226,070
2018-02-13	$87.25	$88.84	$85.89	$88.03	$88.03	1,654,837
2018-02-12	$84.99	$88.36	$84.99	$87.52	$87.52	1,729,750
2018-02-09	$84.45	$85.39	$80.85	$84.50	$84.50	2,199,530
2018-02-08	$86.40	$87.23	$83.88	$83.92	$83.92	1,645,886
2018-02-07	$87.25	$88.05	$86.09	$86.34	$86.34	1,242,970
2018-02-06	$85.06	$88.33	$84.21	$88.11	$88.11	2,185,100
2018-02-05	$86.09	$87.90	$85.31	$85.34	$85.34	1,776,320
2018-02-02	$89.11	$89.45	$85.75	$85.92	$85.92	2,319,718
2018-02-01	$90.52	$91.27	$89.27	$89.67	$89.67	1,340,841
2018-01-31	$92.61	$92.76	$89.77	$90.29	$90.29	1,368,486
2018-01-30	$92.93	$93.37	$91.66	$92.50	$92.50	1,247,383
2018-01-29	$95.90	$95.94	$93.27	$93.54	$93.54	1,321,443
2018-01-26	$94.73	$95.69	$94.06	$95.51	$95.51	1,248,085
2018-01-25	$95.41	$95.78	$93.66	$94.26	$94.26	1,200,588
2018-01-24	$94.75	$96.44	$94.33	$95.34	$95.34	1,407,008
2018-01-23	$94.10	$95.16	$93.88	$94.63	$94.63	1,274,971
2018-01-22	$93.38	$95.33	$92.65	$94.08	$94.08	2,539,903
2018-01-19	$92.23	$93.58	$91.55	$93.16	$93.16	1,877,992
2018-01-18	$90.10	$93.51	$89.98	$91.92	$91.92	1,994,398
2018-01-17	$92.00	$92.00	$88.81	$90.31	$90.31	2,615,674
2018-01-16	$94.07	$95.22	$91.23	$91.65	$91.65	2,304,835
2018-01-12	$93.68	$94.49	$92.91	$94.07	$94.07	1,569,001
2018-01-11	$96.45	$96.61	$92.52	$93.06	$93.06	3,217,125
2018-01-10	$96.12	$97.24	$94.37	$96.62	$96.62	1,344,498
2018-01-09	$101.39	$101.90	$96.16	$96.29	$96.29	2,578,441
2018-01-08	$99.40	$101.02	$98.29	$100.81	$100.81	1,516,748
2018-01-05	$99.02	$100.65	$98.50	$99.85	$99.85	1,400,882
2018-01-04	$101.86	$101.97	$97.60	$98.44	$98.44	1,435,485
2018-01-03	$101.75	$102.63	$100.71	$100.98	$100.98	1,453,684
2018-01-02	$97.36	$101.65	$95.28	$100.89	$100.89	1,819,538
2017-12-29	$95.54	$96.15	$94.70	$94.71	$94.71	1,224,267
2017-12-28	$96.44	$96.95	$94.40	$95.38	$95.38	1,107,822
2017-12-27	$95.62	$96.95	$95.35	$96.51	$96.51	824,719
2017-12-26	$95.56	$96.12	$95.16	$95.40	$95.40	501,937
2017-12-22	$96.06	$96.22	$94.72	$95.81	$95.81	941,059
2017-12-21	$94.49	$97.19	$93.81	$96.36	$96.36	1,015,568
2017-12-20	$95.39	$95.95	$93.52	$94.03	$94.03	1,411,950
2017-12-19	$93.81	$95.25	$93.25	$95.02	$95.02	1,523,122
2017-12-18	$96.92	$96.93	$93.32	$93.56	$93.56	1,490,092
2017-12-15	$97.41	$97.41	$94.45	$96.41	$96.41	2,917,939
2017-12-14	$98.82	$99.50	$95.86	$95.97	$95.97	1,301,711
2017-12-13	$95.60	$99.52	$95.16	$98.10	$98.10	1,308,174
2017-12-12	$96.95	$96.98	$94.85	$95.40	$95.40	1,539,102
2017-12-11	$96.25	$97.58	$96.11	$97.25	$97.25	1,318,207
2017-12-08	$95.26	$97.91	$95.26	$96.58	$96.58	1,271,876
2017-12-07	$93.93	$96.50	$93.25	$94.83	$94.83	1,157,562
2017-12-06	$94.07	$94.60	$92.91	$93.79	$93.79	1,207,200
2017-12-05	$94.11	$97.20	$93.49	$93.71	$93.71	1,425,347
2017-12-04	$98.69	$99.71	$93.65	$93.68	$93.68	1,712,678
2017-12-01	$98.01	$99.64	$96.08	$97.94	$97.94	1,350,326
2017-11-30	$96.43	$100.30	$96.20	$98.99	$98.99	1,737,046
2017-11-29	$96.58	$97.31	$95.06	$95.96	$95.96	1,401,727
2017-11-28	$98.08	$98.24	$94.78	$95.83	$95.83	1,871,577
2017-11-27	$98.93	$99.33	$97.43	$97.86	$97.86	1,072,771
2017-11-24	$98.71	$99.47	$98.31	$98.78	$98.78	482,825
2017-11-22	$99.09	$100.26	$98.28	$99.00	$99.00	1,116,730
2017-11-21	$99.36	$99.97	$96.60	$98.95	$98.95	2,893,993
2017-11-20	$105.29	$106.95	$98.72	$98.95	$98.95	2,469,036
2017-11-17	$106.06	$107.10	$105.42	$105.47	$105.47	954,141
2017-11-16	$105.49	$108.25	$105.01	$106.48	$106.48	1,111,808
2017-11-15	$105.13	$105.98	$104.00	$105.24	$105.24	975,046
2017-11-14	$106.30	$107.22	$103.56	$105.12	$105.12	1,961,400
2017-11-13	$104.30	$107.83	$103.20	$107.21	$107.21	2,008,983
2017-11-10	$101.96	$105.09	$100.60	$104.76	$104.76	2,870,888
2017-11-09	$104.36	$105.31	$101.75	$102.99	$102.99	1,434,270
2017-11-08	$108.22	$109.42	$104.91	$104.98	$104.98	1,365,375
2017-11-07	$106.03	$109.85	$106.03	$108.14	$108.14	1,791,119
2017-11-06	$104.55	$106.75	$103.69	$105.43	$105.43	1,523,575
2017-11-03	$106.08	$108.04	$104.17	$105.08	$105.08	1,741,891
2017-11-02	$107.74	$107.89	$104.06	$106.51	$106.51	2,359,566
2017-11-01	$113.42	$114.79	$106.36	$107.96	$107.96	2,840,372
2017-10-31	$117.95	$117.95	$111.17	$113.25	$113.25	2,165,250
2017-10-30	$116.53	$117.35	$113.44	$114.24	$114.24	2,176,271
2017-10-27	$115.53	$116.36	$114.64	$116.27	$116.27	1,788,809
2017-10-26	$113.49	$116.05	$112.81	$115.56	$115.56	1,727,816
2017-10-25	$113.36	$115.41	$112.88	$114.55	$114.55	1,913,644
2017-10-24	$113.11	$115.21	$112.86	$114.04	$114.04	1,676,195
2017-10-23	$114.95	$114.95	$113.20	$113.48	$113.48	1,764,586
2017-10-20	$113.74	$114.39	$112.71	$114.19	$114.19	1,557,987
2017-10-19	$113.96	$115.49	$113.07	$114.27	$114.27	1,546,040
2017-10-18	$116.06	$116.94	$114.78	$115.14	$115.14	1,639,157
2017-10-17	$116.60	$117.25	$115.29	$115.64	$115.64	1,746,127
2017-10-16	$114.89	$116.67	$114.31	$116.60	$116.60	1,794,436
2017-10-13	$113.47	$114.39	$112.70	$114.31	$114.31	1,235,900
2017-10-12	$111.30	$112.96	$110.85	$112.73	$112.73	1,528,820
2017-10-11	$114.41	$114.85	$111.51	$111.62	$111.62	1,653,236
2017-10-10	$114.15	$115.69	$113.70	$114.77	$114.77	1,323,303
2017-10-09	$114.58	$115.45	$113.80	$113.99	$113.99	833,463
2017-10-06	$114.01	$116.31	$113.04	$114.70	$114.70	1,410,529
2017-10-05	$113.58	$114.44	$112.65	$113.57	$113.57	1,088,669
2017-10-04	$112.42	$114.26	$111.55	$113.83	$113.83	1,316,338
2017-10-03	$112.81	$115.51	$112.00	$112.80	$112.80	1,539,813
2017-10-02	$116.83	$118.32	$113.56	$115.19	$115.19	1,935,657
2017-09-29	$113.26	$116.90	$113.15	$116.74	$116.74	2,113,135
2017-09-28	$109.86	$115.35	$109.54	$113.14	$113.14	2,950,979
2017-09-27	$109.06	$111.11	$108.52	$110.31	$110.31	1,655,133
2017-09-26	$110.16	$111.09	$108.08	$109.15	$109.15	1,861,458
2017-09-25	$110.43	$110.82	$107.79	$109.69	$109.69	2,923,743
2017-09-22	$114.36	$115.48	$110.65	$110.85	$110.85	2,103,465
2017-09-21	$114.53	$116.24	$112.76	$115.05	$115.05	1,684,971
2017-09-20	$117.63	$118.61	$114.63	$114.87	$114.87	2,178,705
2017-09-19	$118.38	$118.76	$116.14	$117.09	$117.09	1,372,985
2017-09-18	$118.84	$120.97	$117.63	$118.40	$118.40	1,690,568
2017-09-15	$119.92	$120.98	$117.24	$119.15	$119.15	2,925,596
2017-09-14	$124.25	$124.71	$119.54	$119.76	$119.76	1,954,230
2017-09-13	$123.31	$124.88	$122.03	$123.59	$123.59	1,435,223
2017-09-12	$125.07	$125.83	$120.00	$123.15	$123.15	2,145,587
2017-09-11	$131.50	$131.93	$124.48	$124.95	$124.95	3,221,573
2017-09-08	$132.24	$132.24	$126.00	$129.46	$129.46	3,084,913
2017-09-07	$135.85	$137.35	$132.27	$134.34	$134.34	1,406,267
2017-09-06	$136.56	$137.40	$133.94	$135.86	$135.86	895,548
2017-09-05	$135.27	$138.92	$133.86	$135.34	$135.34	1,136,534
2017-09-01	$137.40	$139.66	$135.45	$138.03	$138.03	1,311,934
2017-08-31	$140.00	$140.11	$131.22	$137.41	$137.41	3,803,772
2017-08-30	$125.87	$138.32	$125.59	$138.27	$138.27	2,755,245
2017-08-29	$122.62	$127.63	$122.01	$124.97	$124.97	1,105,427
2017-08-28	$121.65	$123.77	$120.00	$123.54	$123.54	1,038,109
2017-08-25	$124.38	$124.41	$121.41	$121.76	$121.76	688,446
2017-08-24	$124.15	$124.41	$122.47	$123.82	$123.82	676,260
2017-08-23	$123.23	$124.53	$121.83	$123.65	$123.65	651,675
2017-08-22	$121.10	$124.00	$120.45	$123.86	$123.86	790,337
2017-08-21	$121.37	$121.37	$118.69	$120.89	$120.89	957,739
2017-08-18	$121.60	$122.47	$121.00	$121.19	$121.19	953,939
2017-08-17	$123.37	$125.36	$121.63	$121.74	$121.74	986,494
2017-08-16	$127.38	$127.43	$122.81	$124.34	$124.34	1,259,172
2017-08-15	$126.26	$127.17	$126.04	$126.37	$126.37	580,737
2017-08-14	$125.00	$126.87	$124.54	$126.28	$126.28	675,604
2017-08-11	$122.74	$125.08	$122.27	$124.10	$124.10	884,453
2017-08-10	$129.04	$129.27	$122.01	$122.12	$122.12	1,380,532
2017-08-09	$130.21	$131.33	$128.72	$130.08	$130.08	724,879
2017-08-08	$131.62	$132.75	$130.08	$130.70	$130.70	647,092
2017-08-07	$128.87	$133.11	$128.24	$132.00	$132.00	1,034,249
2017-08-04	$125.88	$128.83	$123.85	$128.70	$128.70	864,313
2017-08-03	$125.65	$126.78	$124.29	$125.98	$125.98	1,261,885
2017-08-02	$128.50	$128.55	$124.10	$125.71	$125.71	1,474,223
2017-08-01	$132.92	$134.94	$127.50	$128.76	$128.76	1,470,008
2017-07-31	$135.31	$136.41	$132.92	$133.29	$133.29	1,204,845
2017-07-28	$132.60	$136.81	$132.18	$135.74	$135.74	973,354
2017-07-27	$138.73	$139.59	$131.82	$132.72	$132.72	1,503,104
2017-07-26	$133.52	$137.90	$132.70	$137.19	$137.19	890,126
2017-07-25	$134.13	$136.97	$132.88	$133.56	$133.56	1,820,425
2017-07-24	$134.24	$138.45	$133.73	$138.27	$138.27	1,201,525
2017-07-21	$133.02	$135.43	$133.02	$134.22	$134.22	742,585
2017-07-20	$130.52	$134.40	$129.54	$133.79	$133.79	1,111,453
2017-07-19	$131.71	$133.23	$129.85	$130.45	$130.45	1,152,798
2017-07-18	$130.31	$131.08	$128.72	$130.85	$130.85	956,471
2017-07-17	$133.34	$134.45	$130.04	$130.62	$130.62	1,374,866
2017-07-14	$134.06	$135.30	$133.27	$134.27	$134.27	730,320
2017-07-13	$133.32	$134.46	$131.03	$133.42	$133.42	724,511
2017-07-12	$133.24	$133.94	$131.33	$133.22	$133.22	781,199
2017-07-11	$128.60	$132.86	$128.60	$131.92	$131.92	1,051,516
2017-07-10	$130.41	$130.41	$127.01	$129.56	$129.56	899,253
2017-07-07	$127.58	$131.43	$127.35	$130.84	$130.84	1,005,602
2017-07-06	$127.05	$128.84	$124.75	$127.22	$127.22	1,244,081
2017-07-05	$126.00	$128.80	$125.43	$128.34	$128.34	1,153,796
2017-07-03	$126.20	$128.00	$124.96	$125.87	$125.87	596,979
2017-06-30	$129.74	$129.83	$125.87	$125.91	$125.91	1,360,225
2017-06-29	$133.58	$133.58	$127.49	$128.78	$128.78	1,383,356
2017-06-28	$130.41	$135.28	$129.61	$134.33	$134.33	1,259,852
2017-06-27	$134.49	$135.23	$130.11	$130.31	$130.31	1,187,586
2017-06-26	$136.97	$137.30	$133.43	$134.67	$134.67	1,305,631
2017-06-23	$135.34	$136.86	$133.83	$136.28	$136.28	1,587,525
2017-06-22	$134.86	$137.29	$134.20	$135.63	$135.63	1,719,675
2017-06-21	$124.49	$134.45	$124.30	$133.99	$133.99	2,888,222
2017-06-20	$122.98	$126.79	$122.19	$124.58	$124.58	1,936,931
2017-06-19	$118.38	$122.64	$118.38	$122.28	$122.28	1,419,430
2017-06-16	$120.00	$120.74	$117.05	$118.05	$118.05	3,599,070
2017-06-15	$119.00	$120.45	$115.79	$120.37	$120.37	1,821,554
2017-06-14	$118.59	$121.50	$118.01	$120.09	$120.09	1,526,745
2017-06-13	$115.82	$119.09	$115.66	$118.52	$118.52	1,189,347
2017-06-12	$117.80	$120.22	$115.20	$116.44	$116.44	1,792,749
2017-06-09	$119.10	$122.21	$118.24	$119.04	$119.04	1,389,159
2017-06-08	$119.88	$120.24	$116.25	$119.75	$119.75	1,995,711
2017-06-07	$121.53	$123.36	$118.34	$119.15	$119.15	2,174,954
2017-06-06	$124.15	$124.28	$121.46	$122.27	$122.27	2,041,543
2017-06-05	$132.50	$132.78	$121.23	$124.03	$124.03	3,819,878
2017-06-02	$131.56	$132.07	$128.87	$131.50	$131.50	1,414,671
2017-06-01	$130.00	$130.96	$127.85	$129.28	$129.28	1,909,830
2017-05-31	$131.80	$133.82	$128.82	$129.33	$129.33	2,066,712
2017-05-30	$133.80	$134.13	$129.65	$130.49	$130.49	1,638,061
2017-05-26	$138.46	$139.49	$132.65	$134.38	$134.38	2,362,143
2017-05-25	$138.99	$139.98	$138.21	$138.41	$138.41	1,757,181
2017-05-24	$136.40	$138.75	$135.01	$138.10	$138.10	1,290,679
2017-05-23	$134.17	$136.30	$133.51	$136.16	$136.16	1,192,764
2017-05-22	$131.20	$134.89	$130.22	$134.43	$134.43	2,020,873
2017-05-19	$129.03	$133.80	$129.00	$131.43	$131.43	3,845,179
2017-05-18	$128.16	$131.75	$125.39	$128.80	$128.80	5,656,784
2017-05-17	$116.98	$121.68	$116.08	$120.49	$120.49	3,464,857
2017-05-16	$117.49	$120.87	$117.10	$117.76	$117.76	2,627,378
2017-05-15	$115.00	$117.49	$114.03	$117.35	$117.35	1,698,820
2017-05-12	$115.99	$117.86	$114.33	$115.19	$115.19	2,726,812
2017-05-11	$117.87	$118.41	$116.21	$116.43	$116.43	1,288,393
2017-05-10	$119.67	$119.92	$118.08	$118.22	$118.22	1,184,247
2017-05-09	$117.47	$119.92	$117.04	$119.73	$119.73	1,150,766
2017-05-08	$121.72	$121.80	$116.44	$117.79	$117.79	2,550,813
2017-05-05	$124.14	$124.80	$120.50	$122.41	$122.41	2,007,762
2017-05-04	$126.23	$127.80	$123.34	$125.00	$125.00	1,402,738
2017-05-03	$123.43	$124.54	$122.81	$123.21	$123.21	1,469,773
2017-05-02	$123.98	$124.44	$121.52	$123.71	$123.71	1,321,363
2017-05-01	$124.78	$125.59	$123.21	$124.00	$124.00	1,129,663
2017-04-28	$124.26	$124.80	$123.02	$124.28	$124.28	902,307
2017-04-27	$123.00	$125.36	$122.55	$124.17	$124.17	947,334
2017-04-26	$124.68	$125.47	$122.32	$123.08	$123.08	1,134,935
2017-04-25	$124.66	$124.91	$124.02	$124.39	$124.39	1,167,219
2017-04-24	$124.06	$124.74	$123.50	$123.91	$123.91	1,155,219
2017-04-21	$123.50	$125.35	$122.51	$123.01	$123.01	1,818,883
2017-04-20	$125.28	$125.49	$123.05	$123.11	$123.11	2,035,165
2017-04-19	$125.90	$126.17	$124.05	$124.54	$124.54	1,937,177
2017-04-18	$125.11	$128.41	$124.15	$125.90	$125.90	2,593,568
2017-04-17	$124.97	$127.43	$124.05	$126.07	$126.07	6,916,663
2017-04-13	$139.66	$142.45	$138.01	$140.84	$140.84	2,186,422
2017-04-12	$136.48	$141.40	$134.96	$138.27	$138.27	1,584,565
2017-04-11	$137.11	$137.69	$134.16	$136.07	$136.07	1,295,951
2017-04-10	$140.18	$141.24	$136.02	$136.88	$136.88	1,651,533
2017-04-07	$139.48	$140.63	$136.55	$140.11	$140.11	2,206,207
2017-04-06	$137.84	$139.37	$134.23	$135.50	$135.50	1,595,803
2017-04-05	$141.55	$144.32	$137.51	$138.43	$138.43	1,748,807
2017-04-04	$138.01	$143.05	$137.81	$141.55	$141.55	1,743,549
2017-04-03	$135.00	$141.86	$134.13	$138.52	$138.52	3,455,142
2017-03-31	$137.80	$138.73	$133.26	$133.67	$133.67	2,554,837
2017-03-30	$140.10	$140.94	$137.70	$137.77	$137.77	1,109,765
2017-03-29	$139.50	$139.95	$138.35	$139.28	$139.28	1,355,374
2017-03-28	$139.46	$141.34	$138.38	$139.48	$139.48	1,852,551
2017-03-27	$139.15	$140.36	$137.54	$139.89	$139.89	1,038,758
2017-03-24	$138.97	$140.57	$138.01	$139.64	$139.64	1,547,560
2017-03-23	$141.13	$141.27	$138.71	$138.97	$138.97	1,887,606
2017-03-22	$141.75	$143.58	$140.01	$141.28	$141.28	3,860,641
2017-03-21	$148.36	$149.00	$140.47	$140.73	$140.73	2,240,485
2017-03-20	$147.61	$148.93	$146.51	$148.52	$148.52	1,745,180
2017-03-17	$148.01	$149.27	$146.79	$147.96	$147.96	4,268,014
2017-03-16	$151.69	$151.91	$146.98	$148.44	$148.44	3,684,309
2017-03-15	$151.35	$153.15	$147.90	$152.66	$152.66	1,977,101
2017-03-14	$149.99	$151.98	$148.83	$150.96	$150.96	1,697,435
2017-03-13	$149.24	$151.63	$145.29	$151.03	$151.03	4,159,556
2017-03-10	$138.81	$150.42	$138.54	$149.24	$149.24	5,114,827
2017-03-09	$135.43	$138.34	$134.23	$138.02	$138.02	1,781,992
2017-03-08	$133.39	$137.88	$133.06	$136.00	$136.00	2,363,256
2017-03-07	$133.13	$134.85	$131.48	$133.39	$133.39	1,906,617
2017-03-06	$136.95	$136.98	$133.14	$134.38	$134.38	1,920,661
2017-03-03	$133.19	$137.76	$132.65	$136.91	$136.91	2,859,783
2017-03-02	$134.70	$135.79	$132.12	$132.80	$132.80	1,963,844
2017-03-01	$133.90	$135.48	$131.91	$133.22	$133.22	3,001,101
2017-02-28	$133.59	$134.05	$131.24	$133.10	$133.10	3,868,720
2017-02-27	$131.88	$134.97	$130.24	$134.02	$134.02	33,192,954
2017-02-24	$128.27	$131.89	$127.56	$131.21	$131.21	9,231,041
2017-02-23	$121.40	$122.14	$118.79	$121.95	$121.95	1,568,082
2017-02-22	$121.70	$122.90	$121.25	$121.36	$121.36	854,934
2017-02-21	$121.09	$122.67	$119.77	$122.36	$122.36	1,257,238
2017-02-17	$120.18	$120.85	$119.16	$120.49	$120.49	941,388
2017-02-16	$121.39	$122.23	$118.53	$120.18	$120.18	990,699
2017-02-15	$122.39	$122.61	$119.01	$120.94	$120.94	1,608,126
2017-02-14	$119.94	$125.49	$119.62	$123.32	$123.32	1,869,498
2017-02-13	$122.27	$122.27	$120.26	$121.15	$121.15	1,170,984
2017-02-10	$123.01	$123.10	$121.26	$121.70	$121.70	1,084,706
2017-02-09	$121.92	$124.19	$121.68	$122.96	$122.96	894,038
2017-02-08	$117.32	$123.59	$117.18	$122.73	$122.73	2,180,716
2017-02-07	$120.09	$120.43	$117.25	$118.18	$118.18	1,671,295
2017-02-06	$120.28	$121.31	$118.81	$119.68	$119.68	1,107,724
2017-02-03	$121.76	$122.46	$119.62	$120.34	$120.34	868,895
2017-02-02	$123.03	$123.70	$119.23	$120.92	$120.92	1,643,867
2017-02-01	$121.12	$124.65	$119.86	$124.27	$124.27	1,420,757
2017-01-31	$117.95	$121.31	$117.10	$121.21	$121.21	1,473,397
2017-01-30	$121.83	$122.24	$117.82	$118.23	$118.23	1,346,146
2017-01-27	$121.44	$123.53	$120.62	$121.72	$121.72	804,623
2017-01-26	$120.51	$124.87	$119.02	$120.64	$120.64	2,437,462
2017-01-25	$119.13	$121.35	$118.17	$120.91	$120.91	1,415,787
2017-01-24	$117.55	$118.57	$115.56	$118.30	$118.30	1,323,335
2017-01-23	$118.27	$119.26	$116.68	$117.42	$117.42	1,752,099
2017-01-20	$118.32	$122.68	$117.08	$117.22	$117.22	1,907,572
2017-01-19	$115.50	$117.62	$113.00	$117.53	$117.53	1,160,019
2017-01-18	$114.51	$115.24	$113.12	$115.09	$115.09	1,125,354
2017-01-17	$115.70	$116.75	$113.24	$113.64	$113.64	1,368,858
2017-01-13	$117.97	$119.80	$116.72	$117.75	$117.75	1,102,974
2017-01-12	$114.43	$118.25	$112.88	$117.55	$117.55	1,221,485
2017-01-11	$118.80	$119.93	$113.77	$115.29	$115.29	2,085,731
2017-01-10	$119.09	$121.18	$117.80	$119.30	$119.30	2,013,194
2017-01-09	$113.55	$119.89	$112.83	$118.53	$118.53	3,005,502
2017-01-06	$105.42	$109.30	$104.92	$108.31	$108.31	1,817,458
2017-01-05	$102.82	$104.99	$102.24	$104.81	$104.81	940,890
2017-01-04	$103.10	$104.63	$102.28	$102.84	$102.84	1,442,527
2017-01-03	$101.14	$103.20	$100.41	$102.32	$102.32	1,434,778
2016-12-30	$101.93	$102.35	$99.25	$100.27	$100.27	953,785
2016-12-29	$100.88	$102.17	$100.72	$101.96	$101.96	726,327
2016-12-28	$102.35	$103.22	$100.91	$101.10	$101.10	731,335
2016-12-27	$103.10	$105.28	$102.22	$102.53	$102.53	883,786
2016-12-23	$100.84	$103.16	$99.95	$102.94	$102.94	981,993
2016-12-22	$100.64	$101.52	$98.73	$101.47	$101.47	779,806
2016-12-21	$101.84	$102.39	$99.30	$99.76	$99.76	1,019,487
2016-12-20	$101.31	$102.62	$101.01	$102.21	$102.21	1,078,102
2016-12-19	$102.88	$103.85	$100.28	$100.79	$100.79	1,520,759
2016-12-16	$104.85	$107.20	$102.43	$103.00	$103.00	2,842,177
2016-12-15	$103.14	$105.39	$101.31	$104.58	$104.58	1,127,981
2016-12-14	$101.50	$103.35	$101.01	$102.42	$102.42	1,030,419
2016-12-13	$101.23	$102.69	$100.55	$101.54	$101.54	1,408,337
2016-12-12	$100.12	$101.15	$99.50	$100.86	$100.86	1,042,244
2016-12-09	$103.85	$105.48	$100.02	$100.63	$100.63	1,078,620
2016-12-08	$101.43	$103.17	$98.56	$102.88	$102.88	1,147,039
2016-12-07	$104.76	$106.53	$99.72	$101.96	$101.96	1,946,962
2016-12-06	$104.37	$107.47	$104.15	$107.21	$107.21	1,288,769
2016-12-05	$102.66	$105.89	$102.16	$104.76	$104.76	1,785,346
2016-12-02	$100.22	$104.23	$98.49	$102.02	$102.02	1,105,765
2016-12-01	$102.53	$103.31	$99.56	$99.93	$99.93	1,001,248
2016-11-30	$105.33	$106.43	$101.90	$102.29	$102.29	1,040,821
2016-11-29	$105.44	$106.50	$103.41	$105.07	$105.07	803,127
2016-11-28	$107.13	$107.70	$104.80	$105.17	$105.17	950,790
2016-11-25	$107.51	$108.61	$105.95	$107.73	$107.73	783,715
2016-11-23	$104.88	$107.33	$103.90	$106.80	$106.80	936,467
2016-11-22	$107.91	$108.34	$104.48	$106.80	$106.80	1,235,058
2016-11-21	$103.66	$109.03	$103.00	$108.10	$108.10	1,471,893
2016-11-18	$105.30	$105.92	$103.37	$103.63	$103.63	1,103,094
2016-11-17	$106.90	$108.20	$102.15	$105.55	$105.55	2,869,001
2016-11-16	$102.71	$103.99	$100.61	$100.74	$100.74	742,154
2016-11-15	$104.27	$105.02	$101.58	$103.16	$103.16	1,052,306
2016-11-14	$104.88	$107.09	$101.64	$104.89	$104.89	1,873,485
2016-11-11	$103.88	$105.73	$102.29	$104.51	$104.51	2,028,343
2016-11-10	$105.00	$107.99	$101.65	$104.71	$104.71	2,621,254
2016-11-09	$95.68	$109.95	$95.03	$104.13	$104.13	4,717,805
2016-11-08	$92.16	$93.98	$90.38	$92.16	$92.16	1,280,368
2016-11-07	$89.46	$92.83	$88.74	$92.15	$92.15	2,391,699
2016-11-04	$84.30	$89.18	$83.01	$87.57	$87.57	1,384,781
2016-11-03	$87.53	$87.89	$83.09	$83.28	$83.28	1,216,131
2016-11-02	$90.00	$90.09	$87.09	$87.19	$87.19	1,583,252
2016-11-01	$90.00	$91.33	$86.97	$90.03	$90.03	2,593,537
2016-10-31	$87.52	$87.80	$85.93	$86.97	$86.97	958,129
2016-10-28	$86.05	$88.34	$84.42	$87.13	$87.13	993,879
2016-10-27	$88.10	$90.91	$86.68	$87.01	$87.01	1,062,866
2016-10-26	$87.50	$89.25	$86.70	$87.25	$87.25	800,338
2016-10-25	$87.86	$88.35	$86.60	$87.20	$87.20	764,539
2016-10-24	$87.99	$88.52	$87.01	$88.18	$88.18	994,859
2016-10-21	$88.09	$88.64	$86.15	$87.72	$87.72	792,924
2016-10-20	$88.07	$90.11	$87.10	$88.49	$88.49	893,129
2016-10-19	$88.55	$88.55	$87.16	$87.96	$87.96	815,099
2016-10-18	$87.63	$89.79	$87.45	$88.78	$88.78	1,067,365
2016-10-17	$86.77	$87.89	$84.02	$86.70	$86.70	1,230,385
2016-10-14	$89.83	$90.78	$86.99	$87.10	$87.10	1,304,838
2016-10-13	$88.99	$90.25	$88.43	$89.53	$89.53	1,533,847
2016-10-12	$92.46	$93.34	$89.77	$89.97	$89.97	1,405,462
2016-10-11	$95.41	$96.35	$89.80	$92.11	$92.11	1,938,127
2016-10-10	$98.69	$99.48	$95.94	$95.95	$95.95	1,530,288
2016-10-07	$96.00	$98.08	$95.00	$97.83	$97.83	2,863,170
2016-10-06	$94.80	$95.10	$92.16	$94.78	$94.78	1,861,910
2016-10-05	$94.45	$96.38	$94.26	$95.69	$95.69	1,084,690
2016-10-04	$95.80	$96.18	$93.33	$94.17	$94.17	1,150,954
2016-10-03	$93.72	$95.69	$93.33	$95.54	$95.54	1,341,044
2016-09-30	$92.71	$94.66	$90.57	$94.29	$94.29	1,707,564
2016-09-29	$94.14	$95.14	$91.08	$92.29	$92.29	2,664,085
2016-09-28	$94.98	$95.39	$91.39	$93.20	$93.20	2,652,619
2016-09-27	$88.56	$89.24	$86.91	$89.07	$89.07	1,219,571
2016-09-26	$88.63	$89.04	$86.96	$88.76	$88.76	1,084,745
2016-09-23	$88.39	$91.26	$88.39	$88.98	$88.98	1,339,735
2016-09-22	$87.81	$89.48	$86.44	$89.27	$89.27	1,440,995
2016-09-21	$85.29	$87.26	$83.93	$86.71	$86.71	1,522,862
2016-09-20	$83.51	$85.50	$83.35	$85.06	$85.06	1,102,208
2016-09-19	$82.35	$84.43	$81.49	$83.51	$83.51	1,223,684
2016-09-16	$80.35	$82.57	$79.75	$82.15	$82.15	1,461,869
2016-09-15	$80.03	$80.84	$78.04	$80.36	$80.36	1,098,050
2016-09-14	$79.22	$81.75	$79.22	$80.05	$80.05	1,090,166
2016-09-13	$80.17	$80.17	$77.58	$79.21	$79.21	1,069,829
2016-09-12	$78.77	$81.38	$78.21	$81.16	$81.16	1,467,972
2016-09-09	$80.70	$82.05	$79.04	$79.13	$79.13	1,098,399
2016-09-08	$82.20	$82.57	$81.19	$81.56	$81.56	807,735
2016-09-07	$83.59	$85.12	$81.99	$82.45	$82.45	2,257,387
2016-09-06	$82.34	$83.95	$81.75	$83.75	$83.75	1,578,951
2016-09-02	$81.14	$82.65	$80.50	$82.02	$82.02	1,131,127
2016-09-01	$81.61	$81.73	$79.89	$80.81	$80.81	670,199
2016-08-31	$81.11	$82.16	$80.15	$81.10	$81.10	1,218,743
2016-08-30	$81.08	$81.78	$80.49	$80.98	$80.98	764,488
2016-08-29	$81.10	$81.88	$80.09	$81.33	$81.33	591,455
2016-08-26	$80.06	$82.19	$79.36	$81.04	$81.04	891,449
2016-08-25	$82.45	$85.07	$78.70	$80.10	$80.10	1,639,390
2016-08-24	$81.55	$87.98	$81.55	$82.44	$82.44	3,333,132
2016-08-23	$82.73	$83.25	$80.48	$81.90	$81.90	1,256,692
2016-08-22	$79.80	$84.39	$79.11	$81.98	$81.98	2,808,185
2016-08-19	$75.69	$77.65	$75.52	$76.11	$76.11	1,146,796
2016-08-18	$76.50	$77.20	$75.87	$76.16	$76.16	1,246,928
2016-08-17	$78.22	$78.56	$76.40	$76.48	$76.48	1,283,444
2016-08-16	$80.58	$80.59	$77.70	$77.86	$77.86	1,387,675
2016-08-15	$81.05	$81.56	$80.50	$80.55	$80.55	988,489
2016-08-12	$81.08	$81.48	$80.50	$81.05	$81.05	856,381
2016-08-11	$83.50	$83.73	$80.49	$81.21	$81.21	1,712,304
2016-08-10	$86.96	$87.19	$83.05	$83.49	$83.49	1,216,176
2016-08-09	$90.01	$90.14	$84.52	$86.48	$86.48	1,661,509
2016-08-08	$90.68	$91.60	$87.90	$88.04	$88.04	1,024,007
2016-08-05	$90.83	$92.74	$90.32	$90.84	$90.84	701,836
2016-08-04	$91.47	$92.05	$89.75	$90.12	$90.12	826,561
2016-08-03	$89.09	$90.99	$88.66	$90.81	$90.81	797,156
2016-08-02	$89.74	$89.81	$86.02	$88.95	$88.95	1,377,157
2016-08-01	$90.62	$92.82	$89.45	$90.00	$90.00	1,488,928
2016-07-29	$88.52	$90.35	$86.67	$90.21	$90.21	859,753
2016-07-28	$88.69	$88.94	$86.89	$88.12	$88.12	574,745
2016-07-27	$87.67	$89.15	$87.24	$88.72	$88.72	699,192
2016-07-26	$86.01	$87.53	$85.58	$86.96	$86.96	655,680
2016-07-25	$86.60	$86.89	$84.99	$86.43	$86.43	762,397
2016-07-22	$88.47	$88.99	$86.37	$86.41	$86.41	642,725
2016-07-21	$87.18	$89.27	$86.29	$87.79	$87.79	1,398,404
2016-07-20	$82.91	$87.19	$82.76	$86.88	$86.88	1,441,014
2016-07-19	$83.74	$84.79	$82.72	$82.82	$82.82	629,056
2016-07-18	$84.19	$84.46	$83.01	$84.13	$84.13	674,209
2016-07-15	$82.85	$84.69	$82.83	$83.83	$83.83	1,023,196
2016-07-14	$83.31	$83.80	$81.27	$82.14	$82.14	735,916
2016-07-13	$85.99	$86.28	$82.45	$82.56	$82.56	641,186
2016-07-12	$85.63	$86.11	$84.90	$84.97	$84.97	594,028
2016-07-11	$86.39	$86.90	$84.97	$85.00	$85.00	884,374
2016-07-08	$83.29	$85.88	$82.97	$85.70	$85.70	905,905
2016-07-07	$82.53	$84.06	$82.18	$83.53	$83.53	699,360
2016-07-06	$80.00	$83.45	$79.51	$82.48	$82.48	1,102,638
2016-07-05	$80.97	$80.97	$78.40	$79.71	$79.71	635,698
2016-07-01	$79.61	$82.86	$79.34	$81.27	$81.27	786,052
2016-06-30	$78.88	$80.43	$77.85	$79.98	$79.98	1,063,029
2016-06-29	$77.15	$79.49	$75.82	$78.74	$78.74	1,247,767
2016-06-28	$73.41	$76.75	$73.41	$76.58	$76.58	1,208,885
2016-06-27	$76.52	$77.74	$71.75	$72.44	$72.44	1,707,014
2016-06-24	$76.84	$80.89	$76.41	$76.98	$76.98	2,384,331
2016-06-23	$79.30	$81.79	$78.12	$81.66	$81.66	1,098,998
2016-06-22	$77.52	$79.85	$75.50	$78.50	$78.50	1,202,339
2016-06-21	$78.84	$79.40	$76.04	$77.60	$77.60	1,301,253
2016-06-20	$77.82	$79.98	$77.50	$78.49	$78.49	925,114
2016-06-17	$80.18	$81.55	$76.92	$77.11	$77.11	1,489,635
2016-06-16	$78.78	$80.26	$78.37	$80.00	$80.00	770,892
2016-06-15	$80.30	$80.89	$79.28	$79.45	$79.45	674,690
2016-06-14	$80.15	$80.87	$78.56	$79.78	$79.78	680,776
2016-06-13	$80.08	$82.47	$79.48	$80.01	$80.01	959,266
2016-06-10	$80.64	$81.43	$78.35	$80.41	$80.41	1,040,266
2016-06-09	$83.59	$83.87	$81.58	$81.61	$81.61	871,367
2016-06-08	$82.91	$83.64	$81.55	$82.90	$82.90	939,452
2016-06-07	$85.50	$86.22	$82.20	$82.44	$82.44	1,027,876
2016-06-06	$84.85	$86.00	$82.52	$85.49	$85.49	1,087,116
2016-06-03	$87.44	$87.48	$84.43	$84.96	$84.96	1,226,507
2016-06-02	$85.17	$87.88	$84.90	$87.71	$87.71	1,188,332
2016-06-01	$83.92	$86.19	$82.34	$85.18	$85.18	1,018,932
2016-05-31	$84.99	$86.20	$83.84	$84.41	$84.41	1,253,648
2016-05-27	$81.69	$85.68	$80.95	$84.53	$84.53	1,210,382
2016-05-26	$82.63	$83.02	$81.05	$81.78	$81.78	1,398,210
2016-05-25	$81.31	$83.50	$80.64	$83.16	$83.16	1,314,747
2016-05-24	$81.10	$81.77	$80.32	$81.27	$81.27	1,099,283
2016-05-23	$77.97	$82.07	$77.70	$80.68	$80.68	1,682,677
2016-05-20	$76.34	$78.99	$74.99	$77.65	$77.65	1,070,901
2016-05-19	$76.99	$78.95	$74.92	$76.04	$76.04	931,974
2016-05-18	$75.18	$79.00	$74.90	$77.53	$77.53	1,081,444
2016-05-17	$76.07	$76.68	$74.25	$75.55	$75.55	1,358,497
2016-05-16	$73.08	$76.81	$73.08	$76.47	$76.47	1,347,948
2016-05-13	$70.27	$73.31	$69.95	$73.21	$73.21	858,058
2016-05-12	$70.80	$71.35	$68.31	$70.54	$70.54	1,042,242
2016-05-11	$73.62	$73.74	$70.48	$70.62	$70.62	808,311
2016-05-10	$73.51	$73.62	$70.22	$73.49	$73.49	994,639
2016-05-09	$70.40	$74.42	$69.11	$72.86	$72.86	2,195,646
2016-05-06	$69.77	$72.38	$68.60	$70.69	$70.69	1,465,975
2016-05-05	$68.97	$71.01	$68.03	$70.41	$70.41	1,573,255
2016-05-04	$71.40	$72.00	$68.52	$68.69	$68.69	1,255,819
2016-05-03	$73.45	$74.40	$71.55	$72.09	$72.09	880,156
2016-05-02	$72.03	$74.47	$71.02	$74.36	$74.36	881,498
2016-04-29	$71.46	$73.17	$70.01	$72.27	$72.27	1,353,486
2016-04-28	$73.21	$74.55	$71.32	$72.34	$72.34	1,270,040
2016-04-27	$73.99	$74.05	$72.01	$73.19	$73.19	1,243,165
2016-04-26	$76.56	$76.96	$73.77	$74.43	$74.43	770,653
2016-04-25	$76.82	$77.89	$75.84	$76.55	$76.55	690,039
2016-04-22	$77.11	$77.87	$74.84	$76.77	$76.77	795,219
2016-04-21	$78.06	$79.03	$76.02	$77.56	$77.56	1,656,765
2016-04-20	$77.18	$79.25	$77.00	$78.49	$78.49	1,027,892
2016-04-19	$77.51	$78.36	$75.84	$76.77	$76.77	1,078,599
2016-04-18	$77.79	$78.41	$74.70	$77.89	$77.89	1,579,645
2016-04-15	$79.37	$79.41	$76.08	$77.78	$77.78	1,124,525
2016-04-14	$79.30	$79.80	$78.03	$78.54	$78.54	981,489
2016-04-13	$77.64	$79.49	$76.57	$79.22	$79.22	1,046,122
2016-04-12	$75.71	$77.53	$75.26	$77.37	$77.37	808,541
2016-04-11	$77.00	$77.67	$75.00	$75.81	$75.81	969,792
2016-04-08	$80.70	$80.84	$75.79	$77.47	$77.47	1,566,929
2016-04-07	$81.50	$84.42	$78.64	$79.40	$79.40	1,503,298
2016-04-06	$73.41	$82.04	$73.41	$81.87	$81.87	2,745,702
2016-04-05	$73.07	$75.24	$72.24	$73.35	$73.35	1,446,825
2016-04-04	$73.28	$74.02	$72.42	$73.49	$73.49	1,112,620
2016-04-01	$73.20	$74.09	$71.07	$73.30	$73.30	1,528,024
2016-03-31	$68.58	$74.19	$68.51	$72.47	$72.47	2,164,715
2016-03-30	$70.64	$71.99	$67.94	$68.35	$68.35	1,297,433
2016-03-29	$68.59	$69.90	$67.52	$69.25	$69.25	1,266,164
2016-03-28	$70.40	$70.91	$68.37	$68.45	$68.45	1,082,324
2016-03-24	$67.07	$72.71	$65.50	$69.76	$69.76	1,889,592
2016-03-23	$70.81	$71.33	$67.22	$67.43	$67.43	1,473,517
2016-03-22	$67.87	$70.80	$67.35	$69.11	$69.11	1,649,972
2016-03-21	$64.98	$69.25	$64.77	$68.61	$68.61	1,797,880
2016-03-18	$63.82	$66.05	$62.63	$65.07	$65.07	2,452,200
2016-03-17	$64.03	$64.79	$60.30	$63.05	$63.05	2,631,430
2016-03-16	$65.15	$67.01	$62.53	$63.77	$63.77	1,268,700
2016-03-15	$68.37	$68.49	$65.25	$65.64	$65.64	2,661,997
2016-03-14	$70.98	$71.99	$68.93	$68.98	$68.98	1,298,480
2016-03-11	$69.53	$70.92	$68.40	$70.89	$70.89	1,507,133
2016-03-10	$69.89	$71.62	$67.88	$68.65	$68.65	1,588,404
2016-03-09	$71.28	$71.96	$67.83	$68.85	$68.85	1,578,158
2016-03-08	$73.18	$74.22	$70.82	$71.17	$71.17	1,436,853
2016-03-07	$71.64	$74.66	$69.88	$73.29	$73.29	1,060,323
2016-03-04	$73.51	$73.95	$70.73	$71.99	$71.99	1,343,497
2016-03-03	$74.00	$74.00	$71.27	$72.56	$72.56	1,659,167
2016-03-02	$74.79	$76.50	$73.03	$73.60	$73.60	2,147,889
2016-03-01	$74.01	$75.06	$71.93	$75.05	$75.05	2,701,688
2016-02-29	$74.76	$75.38	$72.81	$73.50	$73.50	1,319,278
2016-02-26	$75.00	$76.39	$73.56	$74.34	$74.34	1,334,912
2016-02-25	$74.00	$76.78	$73.31	$74.28	$74.28	1,562,391
2016-02-24	$71.29	$74.43	$69.50	$74.32	$74.32	1,438,087
2016-02-23	$73.47	$74.83	$71.07	$72.01	$72.01	1,609,017
2016-02-22	$73.57	$75.20	$72.40	$73.90	$73.90	1,264,687
2016-02-19	$70.84	$73.59	$68.56	$72.70	$72.70	1,759,130
2016-02-18	$74.86	$75.36	$70.96	$71.02	$71.02	1,848,774
2016-02-17	$72.67	$77.29	$71.62	$74.45	$74.45	2,618,624
2016-02-16	$70.30	$71.94	$68.78	$71.67	$71.67	3,370,353
2016-02-12	$65.54	$68.50	$63.51	$68.36	$68.36	4,687,220
2016-02-11	$58.60	$66.28	$55.00	$65.51	$65.51	15,389,692
2016-02-10	$73.57	$76.34	$71.71	$72.31	$72.31	3,464,160
2016-02-09	$68.97	$74.54	$68.31	$72.26	$72.26	3,028,336
2016-02-08	$69.50	$71.70	$65.61	$70.91	$70.91	3,376,360
2016-02-05	$70.68	$71.56	$68.00	$71.00	$71.00	4,473,463
2016-02-04	$68.92	$73.00	$66.56	$72.03	$72.03	2,965,697
2016-02-03	$69.54	$70.41	$65.51	$69.17	$69.17	2,807,679
2016-02-02	$71.85	$71.85	$67.11	$68.94	$68.94	4,286,941
2016-02-01	$70.00	$73.55	$68.80	$72.58	$72.58	3,311,849
2016-01-29	$68.24	$70.88	$67.81	$70.56	$70.56	2,822,852
2016-01-28	$70.01	$70.57	$64.51	$67.81	$67.81	6,979,537
2016-01-27	$76.54	$79.57	$73.84	$74.99	$74.99	2,053,963
2016-01-26	$78.06	$78.67	$74.24	$76.04	$76.04	2,102,166
2016-01-25	$78.48	$84.20	$78.12	$78.31	$78.31	2,338,749
2016-01-22	$75.50	$80.32	$75.28	$79.40	$79.40	1,889,437
2016-01-21	$73.87	$76.72	$71.00	$73.78	$73.78	2,186,073
2016-01-20	$71.63	$75.99	$69.73	$74.25	$74.25	3,760,543
2016-01-19	$79.19	$79.26	$70.17	$73.31	$73.31	2,674,049
2016-01-15	$74.48	$79.05	$73.22	$76.95	$76.95	4,179,225
2016-01-14	$79.76	$82.59	$74.73	$80.98	$80.98	2,460,680
2016-01-13	$88.52	$89.65	$78.23	$78.42	$78.42	4,098,746
2016-01-12	$93.62	$96.75	$84.57	$88.09	$88.09	3,783,859
2016-01-11	$95.90	$96.22	$90.70	$92.19	$92.19	2,071,059
2016-01-08	$97.08	$97.99	$93.06	$94.78	$94.78	1,678,043
2016-01-07	$100.10	$100.79	$95.62	$95.76	$95.76	1,798,173
2016-01-06	$101.44	$103.62	$100.27	$102.26	$102.26	2,013,424
2016-01-05	$102.14	$105.98	$101.90	$103.80	$103.80	1,174,074
2016-01-04	$106.50	$106.81	$101.73	$103.32	$103.32	1,533,829
2015-12-31	$108.24	$109.92	$108.24	$108.45	$108.45	872,220
2015-12-30	$110.27	$111.19	$108.67	$109.11	$109.11	671,221
2015-12-29	$109.98	$111.20	$108.93	$110.72	$110.72	769,159
2015-12-28	$108.98	$109.93	$108.29	$109.68	$109.68	708,078
2015-12-24	$110.26	$111.07	$108.40	$108.92	$108.92	406,648
2015-12-23	$109.21	$111.70	$108.17	$110.52	$110.52	1,089,992
2015-12-22	$113.78	$113.78	$108.51	$108.99	$108.99	1,015,570
2015-12-21	$114.22	$114.99	$111.74	$112.90	$112.90	812,970
2015-12-18	$114.88	$115.99	$111.19	$113.23	$113.23	2,832,997
2015-12-17	$114.25	$118.49	$114.19	$114.81	$114.81	1,221,239
2015-12-16	$115.72	$118.00	$113.38	$117.79	$117.79	1,003,106
2015-12-15	$110.51	$115.40	$110.24	$114.73	$114.73	1,466,855
2015-12-14	$107.25	$111.60	$106.00	$109.41	$109.41	1,463,717
2015-12-11	$108.77	$111.10	$106.10	$106.50	$106.50	1,306,665
2015-12-10	$107.96	$110.92	$107.02	$110.20	$110.20	823,767
2015-12-09	$109.81	$110.32	$107.05	$108.21	$108.21	972,261
2015-12-08	$106.05	$110.36	$105.00	$110.10	$110.10	1,257,231
2015-12-07	$109.19	$109.33	$105.11	$107.72	$107.72	1,429,929
2015-12-04	$107.37	$109.98	$106.15	$109.11	$109.11	2,126,174
2015-12-03	$113.15	$113.44	$105.50	$106.83	$106.83	1,609,358
2015-12-02	$112.46	$115.64	$111.38	$113.85	$113.85	1,237,447
2015-12-01	$114.99	$114.99	$109.15	$112.21	$112.21	1,499,137
2015-11-30	$116.61	$117.62	$111.86	$114.24	$114.24	1,574,747
2015-11-27	$115.63	$118.18	$115.19	$116.75	$116.75	589,887
2015-11-25	$111.74	$115.50	$109.00	$115.41	$115.41	1,439,434
2015-11-24	$112.13	$113.39	$110.66	$111.72	$111.72	855,257
2015-11-23	$112.94	$115.10	$111.76	$112.98	$112.98	1,020,416
2015-11-20	$117.90	$117.90	$112.02	$113.13	$113.13	1,480,942
2015-11-19	$116.66	$117.86	$113.66	$116.43	$116.43	896,120
2015-11-18	$114.62	$117.00	$112.87	$116.86	$116.86	1,464,426
2015-11-17	$108.60	$113.71	$106.76	$113.48	$113.48	1,404,654
2015-11-16	$107.13	$108.85	$104.71	$108.06	$108.06	1,176,103
2015-11-13	$103.23	$108.91	$102.26	$107.36	$107.36	1,293,869
2015-11-12	$106.36	$107.83	$103.38	$104.20	$104.20	1,070,665
2015-11-11	$109.97	$109.97	$104.18	$106.15	$106.15	1,219,164
2015-11-10	$104.86	$109.80	$103.20	$109.16	$109.16	1,784,854
2015-11-09	$101.50	$108.29	$101.50	$105.86	$105.86	2,389,742
2015-11-06	$116.51	$117.92	$90.33	$100.21	$100.21	9,135,512
2015-11-05	$117.20	$119.10	$113.20	$116.76	$116.76	1,503,769
2015-11-04	$121.26	$123.55	$116.56	$117.14	$117.14	1,706,550
2015-11-03	$124.50	$124.98	$115.10	$119.99	$119.99	2,977,703
2015-11-02	$119.61	$120.95	$116.47	$120.65	$120.65	1,524,258
2015-10-30	$117.41	$118.88	$113.91	$117.53	$117.53	1,333,585
2015-10-29	$120.61	$124.34	$116.15	$117.03	$117.03	1,544,104
2015-10-28	$117.22	$120.42	$113.30	$120.36	$120.36	1,491,728
2015-10-27	$111.88	$117.69	$111.00	$117.64	$117.64	1,372,827
2015-10-26	$109.80	$114.00	$107.11	$112.29	$112.29	1,298,771
2015-10-23	$110.78	$113.87	$107.45	$110.02	$110.02	1,440,609
2015-10-22	$107.03	$110.79	$103.87	$109.02	$109.02	1,466,496
2015-10-21	$108.98	$110.20	$103.29	$107.15	$107.15	1,768,453
2015-10-20	$110.63	$111.48	$106.78	$107.50	$107.50	1,295,124
2015-10-19	$108.31	$112.58	$106.06	$110.69	$110.69	1,600,874
2015-10-16	$111.72	$112.28	$106.62	$107.78	$107.78	2,503,498
2015-10-15	$105.36	$112.67	$104.57	$112.52	$112.52	2,207,311
2015-10-14	$103.50	$108.46	$102.29	$105.91	$105.91	2,437,015
2015-10-13	$101.49	$108.99	$101.05	$101.21	$101.21	2,209,620
2015-10-12	$105.49	$106.65	$101.23	$106.01	$106.01	1,125,022
2015-10-09	$103.04	$107.52	$101.45	$105.00	$105.00	1,597,641
2015-10-08	$108.63	$108.71	$99.80	$103.44	$103.44	3,118,868
2015-10-07	$113.56	$114.97	$106.16	$108.65	$108.65	2,893,973
2015-10-06	$122.29	$122.98	$106.00	$112.46	$112.46	7,249,187
2015-10-05	$128.12	$128.69	$118.01	$120.83	$120.83	2,562,109
2015-10-02	$115.03	$131.33	$114.68	$126.46	$126.46	4,442,593
2015-10-01	$110.37	$118.03	$107.65	$117.93	$117.93	2,930,901
2015-09-30	$103.00	$110.75	$102.79	$110.33	$110.33	3,110,249
2015-09-29	$94.22	$102.87	$91.97	$99.59	$99.59	3,509,963
2015-09-28	$105.55	$105.55	$89.21	$95.16	$95.16	3,496,859
2015-09-25	$113.52	$114.81	$103.12	$106.62	$106.62	1,978,760
2015-09-24	$115.21	$116.53	$109.13	$111.95	$111.95	1,542,838
2015-09-23	$118.47	$119.28	$114.94	$116.49	$116.49	799,268
2015-09-22	$116.80	$118.87	$113.74	$117.78	$117.78	1,635,266
2015-09-21	$127.00	$127.38	$114.72	$118.66	$118.66	1,874,391
2015-09-18	$129.14	$129.39	$125.51	$125.93	$125.93	1,399,068
2015-09-17	$130.90	$133.00	$128.51	$130.11	$130.11	1,383,884
2015-09-16	$130.69	$133.62	$128.26	$130.80	$130.80	852,635
2015-09-15	$129.17	$132.62	$127.29	$131.47	$131.47	1,230,170
2015-09-14	$131.17	$131.70	$125.35	$128.21	$128.21	1,255,960
2015-09-11	$123.43	$131.97	$123.43	$131.01	$131.01	2,078,689
2015-09-10	$118.16	$126.94	$118.16	$124.50	$124.50	1,789,630
2015-09-09	$122.55	$124.61	$117.86	$118.20	$118.20	1,364,180
2015-09-08	$118.90	$120.41	$116.15	$120.13	$120.13	732,469
2015-09-04	$115.03	$117.80	$112.75	$115.88	$115.88	1,056,810
2015-09-03	$124.78	$124.80	$115.40	$116.07	$116.07	1,559,560
2015-09-02	$116.63	$123.31	$114.35	$123.28	$123.28	2,217,997
2015-09-01	$114.85	$118.99	$114.00	$115.12	$115.12	1,717,513
2015-08-31	$119.48	$121.93	$115.82	$116.19	$116.19	1,871,817
2015-08-28	$113.15	$120.00	$112.13	$119.93	$119.93	1,816,063
2015-08-27	$109.80	$113.87	$109.38	$113.85	$113.85	1,500,207
2015-08-26	$105.32	$108.68	$101.00	$108.49	$108.49	1,728,294
2015-08-25	$101.26	$103.91	$100.70	$101.65	$101.65	1,456,905
2015-08-24	$92.18	$102.98	$89.37	$97.37	$97.37	1,839,899
2015-08-21	$105.48	$110.22	$103.58	$104.31	$104.31	1,318,695
2015-08-20	$111.35	$114.20	$107.37	$107.52	$107.52	1,361,941
2015-08-19	$112.72	$114.74	$110.87	$112.40	$112.40	1,094,565
2015-08-18	$114.40	$116.90	$113.74	$113.97	$113.97	1,602,269
2015-08-17	$105.08	$115.00	$104.21	$114.60	$114.60	2,315,369
2015-08-14	$106.89	$108.63	$104.28	$105.80	$105.80	780,989
2015-08-13	$107.69	$109.94	$104.24	$107.91	$107.91	924,089
2015-08-12	$102.98	$107.86	$100.38	$107.28	$107.28	1,732,982
2015-08-11	$102.73	$105.22	$102.07	$104.21	$104.21	926,025
2015-08-10	$103.59	$106.71	$103.41	$103.94	$103.94	1,051,650
2015-08-07	$104.97	$108.81	$101.52	$102.00	$102.00	1,654,957
2015-08-06	$111.95	$113.62	$104.20	$104.35	$104.35	1,452,085

Incyte Corp (INCY) News Headlines

Geron Corp's blood cancer drug succeeds in late-stage study

Geron Corp said on Wednesday its experimental blood cancer drug helped more patients achieve independence from blood transfusions when compared with …

reuters.com Jan. 4, 2023

Markets Rise on Powell's Inflation Comments

U.S. equities posted gains on Feb. 7 after Fed Chair Jerome Powell said that inflation was easing but noted that rate hikes would continue if needed.

investopedia.com Feb. 7, 2023

ETFs Used for Nearly $3 Billion of Insider Trading, Study Shows

None

bloomberg.com Feb. 13, 2023

Recent Incyte Corp (INCY) News

Stocks making the biggest moves premarket: Deutsche Bank, Coinbase, Block, Marathon Oil and more

These are the stocks posting the largest moves in early morning trading.

cnbc.com

Published: March 24, 2023

US FDA approves Incyte's therapy for skin cancer

Incyte said on Wednesday the U.S. Food and Drug Administration had approved its monoclonal antibody, Zynyz, for treating a type of skin cancer in adu…

reuters.com

Published: March 22, 2023

Incyte to discontinue late-stage trial for bone marrow cancer drug combination

Drugmaker Incyte Corp said on Friday it was stopping its late-stage trial of an experimental cancer drug after an interim analysis indicated the drug…