IHS Markit Ltd (INFO) Stock

Data as of May 2, 2025

$19.29 ($0.16) 0.83%

IHS Markit Ltd - Daily Information

Click for more stock information on IHS Markit Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$19.17
Previous Close	$19.29
High	$19.29
Low	$19.17
Adjusted Open	$19.17
Previous Adjusted Close	$19.29
Adjusted High	$19.29
Adjusted Low	$19.17

About IHS Markit Ltd (INFO)

IHS Markit Ltd. (INFO) is a global information provider that delivers insight and analytics into multiple industries and markets. The company was founded in 2016 from the merger of IHS Inc. and Markit Ltd. Its solutions provide data, analysis, and consulting services to customers in multiple industries, including automotive, aerospace, defense, consumer products, energy, financial services, healthcare, industrial, materials and chemicals, and telecoms. Since its merger, IHS Markit Ltd. has continued to expand operations and solutions, resulting in an increase in the number of services and solutions offered today.

Invest in IHS Markit Ltd (INFO)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

Historical Stock Data for IHS Markit Ltd (INFO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$19.17	$19.29	$19.17	$19.29	$19.29	1,289
2025-04-24	$18.94	$19.13	$18.94	$19.13	$19.13	120
2025-04-23	$19.00	$19.00	$18.72	$18.72	$18.72	468
2025-04-22	$18.10	$18.36	$18.10	$18.36	$18.36	1,548
2025-04-21	$18.19	$18.19	$17.80	$17.93	$17.93	2,080
2025-04-17	$18.32	$18.49	$18.31	$18.34	$18.34	3,003
2025-04-16	$18.49	$18.49	$18.11	$18.29	$18.29	1,716
2025-04-15	$18.81	$18.82	$18.71	$18.71	$18.71	1,794
2025-04-14	$18.88	$18.88	$18.66	$18.73	$18.73	371
2025-04-11	$18.18	$18.63	$18.18	$18.59	$18.59	1,729
2025-04-10	$18.35	$18.35	$17.75	$18.24	$18.24	1,468
2025-04-09	$17.42	$18.93	$17.38	$18.93	$18.93	2,680
2025-04-08	$18.22	$18.22	$17.23	$17.24	$17.24	882
2025-04-07	$17.75	$18.11	$17.15	$17.53	$17.53	2,682
2025-04-04	$17.95	$17.95	$17.53	$17.53	$17.53	1,930
2025-04-03	$19.01	$19.01	$18.71	$18.71	$18.71	3,925
2025-04-02	$19.70	$19.70	$19.68	$19.68	$19.68	793
2025-04-01	$19.39	$19.50	$19.39	$19.50	$19.50	279
2025-03-31	$19.14	$19.45	$19.14	$19.44	$19.44	1,363
2025-03-28	$19.45	$19.45	$19.29	$19.33	$19.33	2,236
2025-03-27	$19.78	$19.81	$19.75	$19.75	$19.75	575
2025-03-26	$20.02	$20.02	$19.80	$19.85	$19.85	874
2025-03-25	$20.15	$20.15	$20.06	$20.10	$20.10	1,183
2025-03-24	$20.02	$20.08	$19.97	$20.08	$20.08	920
2025-03-21	$19.56	$19.67	$19.56	$19.67	$19.67	271
2025-03-20	$19.67	$19.84	$19.66	$19.66	$19.66	1,942
2025-03-19	$19.53	$19.69	$19.53	$19.69	$19.69	1,328
2025-03-18	$19.58	$19.58	$19.45	$19.45	$19.45	2,639
2025-03-17	$19.62	$19.77	$19.57	$19.68	$19.68	1,589
2025-03-14	$19.37	$19.57	$19.37	$19.57	$19.57	1,981
2025-03-13	$19.32	$19.32	$19.12	$19.12	$19.12	942
2025-03-12	$19.41	$19.46	$19.41	$19.42	$19.42	929
2025-03-11	$19.28	$19.34	$19.28	$19.32	$19.32	1,217
2025-03-10	$19.62	$19.62	$19.32	$19.38	$19.38	1,012
2025-03-07	$19.97	$19.97	$19.97	$19.97	$19.97	102
2025-03-06	$20.13	$20.13	$19.88	$19.88	$19.88	676
2025-03-05	$20.05	$20.36	$20.04	$20.30	$20.30	985
2025-03-04	$19.94	$20.06	$19.94	$20.06	$20.06	332
2025-03-03	$20.29	$20.29	$20.29	$20.29	$20.29	73
2025-02-28	$20.52	$20.71	$20.50	$20.71	$20.71	792
2025-02-27	$20.81	$20.81	$20.42	$20.43	$20.43	1,837
2025-02-26	$20.95	$20.95	$20.76	$20.76	$20.76	442
2025-02-25	$20.66	$20.71	$20.61	$20.71	$20.71	764
2025-02-24	$20.97	$20.97	$20.82	$20.82	$20.82	2,640
2025-02-21	$21.24	$21.24	$20.92	$20.92	$20.92	151
2025-02-20	$21.29	$21.31	$21.29	$21.31	$21.31	924
2025-02-19	$21.40	$21.42	$21.38	$21.42	$21.42	2,278
2025-02-18	$21.31	$21.45	$21.31	$21.36	$21.36	16,908
2025-02-14	$21.37	$21.57	$21.32	$21.32	$21.32	9,541
2025-02-13	$21.29	$21.36	$21.29	$21.36	$21.36	316
2025-02-12	$21.18	$21.18	$21.15	$21.15	$21.15	1,328
2025-02-11	$21.24	$21.24	$21.23	$21.23	$21.23	405
2025-02-10	$21.23	$21.23	$21.23	$21.23	$21.23	80
2025-02-07	$21.22	$21.22	$21.11	$21.11	$21.11	326
2025-02-06	$21.25	$21.29	$21.25	$21.29	$21.29	516
2025-02-05	$21.10	$21.25	$21.10	$21.25	$21.25	1,224
2025-02-04	$20.97	$21.14	$20.97	$21.14	$21.14	1,977
2025-02-03	$21.04	$21.05	$21.01	$21.01	$21.01	287
2025-01-31	$21.42	$21.42	$21.15	$21.15	$21.15	925
2025-01-30	$21.27	$21.27	$21.18	$21.24	$21.24	401
2025-01-29	$21.26	$21.26	$21.18	$21.18	$21.18	100
2025-01-28	$21.06	$21.26	$21.06	$21.26	$21.26	734
2025-01-27	$21.05	$21.05	$20.91	$21.02	$21.02	562
2025-01-24	$21.45	$21.45	$21.38	$21.38	$21.38	131
2025-01-23	$21.35	$21.44	$21.35	$21.44	$21.44	1,341
2025-01-22	$21.39	$21.43	$21.37	$21.38	$21.38	3,011
2025-01-21	$21.13	$21.22	$21.13	$21.22	$21.22	727
2025-01-17	$21.08	$21.08	$21.04	$21.04	$21.04	201
2025-01-16	$20.90	$20.90	$20.85	$20.85	$20.85	553
2025-01-15	$20.84	$20.92	$20.84	$20.90	$20.90	1,150
2025-01-14	$20.48	$20.54	$20.42	$20.49	$20.49	1,438
2025-01-13	$20.29	$20.47	$20.29	$20.47	$20.47	4,201
2025-01-10	$20.45	$20.59	$20.44	$20.46	$20.46	1,571
2025-01-08	$20.68	$20.80	$20.68	$20.78	$20.78	427,380
2025-01-07	$21.00	$21.00	$20.72	$20.72	$20.72	130
2025-01-06	$20.96	$20.96	$20.96	$20.96	$20.96	1
2025-01-03	$20.81	$20.81	$20.81	$20.81	$20.81	201
2025-01-02	$20.41	$20.52	$20.41	$20.52	$20.52	337
2024-12-31	$20.71	$20.71	$20.54	$20.54	$20.54	536
2024-12-30	$20.68	$20.68	$20.68	$20.68	$20.68	106
2024-12-27	$20.84	$20.88	$20.79	$20.88	$20.88	730
2024-12-26	$21.13	$21.15	$21.13	$21.13	$21.13	8,761
2024-12-24	$20.97	$21.09	$20.94	$21.09	$21.09	5,319
2024-12-23	$20.87	$21.04	$20.87	$21.04	$21.04	2,481,201
2024-12-20	$20.75	$20.75	$20.73	$20.73	$20.73	162
2024-12-19	$20.61	$20.61	$20.54	$20.54	$20.51	555
2024-12-18	$21.19	$21.19	$20.61	$20.61	$20.58	102
2024-12-17	$21.13	$21.17	$21.13	$21.17	$21.13	217
2024-12-16	$21.24	$21.27	$21.24	$21.26	$21.23	3,486
2024-12-13	$21.16	$21.16	$21.16	$21.16	$21.16	1
2024-12-12	$21.18	$21.18	$21.18	$21.18	$21.18	1
2024-12-11	$21.28	$21.28	$21.28	$21.28	$21.28	1
2024-12-10	$21.21	$21.21	$21.09	$21.09	$21.09	495
2024-12-09	$21.19	$21.19	$21.19	$21.19	$21.19	176
2024-12-06	$21.31	$21.31	$21.31	$21.31	$21.31	47
2024-12-05	$21.25	$21.25	$21.25	$21.25	$21.25	47
2024-12-04	$21.29	$21.29	$21.29	$21.29	$21.29	2
2024-12-03	$21.10	$21.10	$21.10	$21.10	$21.10	40
2024-12-02	$21.11	$21.11	$21.05	$21.06	$21.06	809
2024-11-29	$21.03	$21.03	$21.03	$21.03	$21.03	1
2024-11-27	$20.97	$20.97	$20.87	$20.87	$20.87	601
2024-11-26	$20.95	$20.98	$20.77	$20.98	$20.98	400
2024-11-25	$20.96	$20.96	$20.75	$20.79	$20.79	1,202
2024-11-22	$20.78	$20.78	$20.78	$20.78	$20.78	403
2024-11-21	$20.91	$20.91	$20.53	$20.71	$20.71	403
2024-11-20	$20.46	$20.55	$20.46	$20.55	$20.55	602
2024-11-19	$20.60	$20.60	$20.53	$20.55	$20.55	408
2024-11-18	$20.47	$20.47	$20.47	$20.47	$20.47	77
2024-11-15	$20.41	$20.41	$20.41	$20.41	$20.41	2
2024-11-14	$20.73	$20.73	$20.73	$20.73	$20.73	106
2024-11-13	$20.93	$20.93	$20.86	$20.86	$20.86	1,280
2024-11-12	$20.90	$20.90	$20.90	$20.90	$20.90	9
2024-11-11	$20.95	$20.98	$20.90	$20.91	$20.91	501
2024-11-08	$20.81	$20.89	$20.81	$20.85	$20.85	1,001
2024-11-07	$20.66	$20.82	$20.66	$20.82	$20.82	1,600
2024-11-06	$20.15	$20.62	$20.15	$20.59	$20.59	2,809
2024-11-05	$19.98	$20.15	$19.98	$20.15	$20.15	401
2024-11-04	$19.88	$20.14	$19.88	$19.92	$19.92	1,603
2024-11-01	$19.97	$20.04	$19.91	$19.91	$19.91	801
2024-10-31	$19.87	$19.87	$19.87	$19.87	$19.87	803
2024-10-30	$20.26	$20.26	$20.20	$20.20	$20.20	803
2024-10-29	$20.18	$20.31	$20.17	$20.25	$20.25	1,691
2024-10-28	$20.23	$20.23	$20.23	$20.23	$20.23	4
2024-10-25	$20.18	$20.18	$20.18	$20.18	$20.18	90
2024-10-24	$20.21	$20.21	$20.21	$20.21	$20.21	1
2024-10-23	$20.15	$20.15	$20.15	$20.15	$20.15	1
2024-10-22	$20.33	$20.33	$20.33	$20.33	$20.33	1
2024-10-21	$20.32	$20.32	$20.32	$20.32	$20.32	14
2024-10-18	$20.37	$20.37	$20.37	$20.37	$20.37	15
2024-10-17	$20.39	$20.40	$20.31	$20.31	$20.31	2,451
2024-10-16	$20.28	$20.35	$20.28	$20.32	$20.32	864
2024-10-15	$20.45	$20.45	$20.27	$20.27	$20.27	2,807
2024-10-14	$20.34	$20.42	$20.34	$20.42	$20.42	405
2024-10-11	$20.18	$20.24	$20.18	$20.24	$20.24	1,313
2024-10-10	$20.16	$20.17	$20.08	$20.13	$20.13	249,714
2022-02-28	$108.61	$108.61	$108.61	$108.61	$108.61	0
2022-02-25	$106.99	$109.16	$105.24	$108.61	$108.61	29,945,829
2022-02-24	$103.33	$108.41	$102.91	$107.81	$107.81	3,448,048
2022-02-23	$107.99	$108.54	$105.42	$105.52	$105.52	3,634,082
2022-02-22	$106.77	$108.64	$106.48	$107.52	$107.52	3,940,641
2022-02-18	$108.10	$108.10	$106.45	$107.11	$107.11	2,040,695
2022-02-17	$108.99	$109.74	$107.71	$107.89	$107.89	2,640,063
2022-02-16	$108.76	$110.14	$107.75	$109.35	$109.35	4,139,681
2022-02-15	$109.25	$109.99	$108.31	$109.04	$109.04	2,066,866
2022-02-14	$109.42	$109.90	$106.26	$107.80	$107.80	4,058,092
2022-02-11	$112.17	$112.44	$109.35	$109.75	$109.75	2,669,657
2022-02-10	$112.85	$115.00	$111.48	$112.22	$112.22	2,398,951
2022-02-09	$113.99	$115.92	$113.73	$115.22	$115.22	2,270,427
2022-02-08	$113.95	$114.31	$110.78	$112.94	$112.94	2,131,355
2022-02-07	$116.97	$117.31	$113.87	$114.31	$114.31	2,095,762
2022-02-04	$115.49	$118.38	$115.08	$116.76	$116.76	1,590,893
2022-02-03	$117.36	$118.27	$116.20	$116.29	$116.29	3,218,018
2022-02-02	$117.58	$119.11	$117.26	$118.99	$118.99	5,963,836
2022-02-01	$117.69	$117.97	$115.38	$117.47	$117.47	4,085,307
2022-01-31	$114.01	$117.04	$114.01	$116.79	$116.79	2,587,072
2022-01-28	$111.45	$114.65	$110.14	$114.51	$114.51	1,861,069
2022-01-27	$113.21	$115.58	$110.74	$111.36	$111.36	1,907,982
2022-01-26	$114.05	$115.04	$111.27	$112.18	$111.98	2,363,585
2022-01-25	$115.70	$116.13	$112.73	$112.91	$112.71	3,720,733
2022-01-24	$115.96	$118.11	$112.97	$117.85	$117.64	3,048,298
2022-01-21	$118.86	$119.87	$116.81	$117.65	$117.44	3,546,781
2022-01-20	$119.78	$121.50	$117.51	$117.95	$117.74	2,071,707
2022-01-19	$120.45	$122.47	$119.02	$119.17	$118.96	2,023,058
2022-01-18	$119.93	$120.35	$118.55	$119.51	$119.30	1,952,253
2022-01-14	$121.66	$122.08	$120.44	$121.77	$121.55	2,930,119
2022-01-13	$125.92	$126.73	$122.34	$122.87	$122.65	2,064,254
2022-01-12	$124.84	$126.88	$124.74	$126.07	$125.84	1,814,171
2022-01-11	$123.01	$124.36	$121.64	$124.20	$123.98	1,776,918
2022-01-10	$124.26	$124.32	$120.83	$122.75	$122.53	3,686,964
2022-01-07	$127.24	$127.47	$125.69	$126.00	$125.77	3,284,586
2022-01-06	$127.58	$128.21	$126.03	$127.35	$127.12	1,836,691
2022-01-05	$129.90	$130.55	$128.31	$128.31	$128.08	1,462,059
2022-01-04	$130.14	$130.66	$128.71	$129.58	$129.35	1,393,879
2022-01-03	$132.74	$133.14	$129.03	$129.91	$129.68	2,032,019
2021-12-31	$132.23	$133.31	$132.02	$132.92	$132.68	2,009,898
2021-12-30	$133.87	$134.15	$132.19	$132.33	$132.09	2,219,909
2021-12-29	$133.79	$134.47	$132.92	$133.44	$133.20	2,028,955
2021-12-28	$135.36	$135.61	$133.16	$133.31	$133.07	3,155,403
2021-12-27	$133.85	$135.19	$133.18	$134.57	$134.33	1,650,905
2021-12-23	$132.98	$133.98	$132.83	$132.90	$132.66	1,449,127
2021-12-22	$131.62	$132.83	$131.57	$132.75	$132.51	2,974,791
2021-12-21	$129.85	$132.21	$129.79	$131.94	$131.70	2,159,981
2021-12-20	$130.00	$130.00	$127.33	$129.06	$128.83	1,098,643
2021-12-17	$132.60	$133.45	$130.53	$131.22	$130.98	2,094,019
2021-12-16	$134.65	$135.82	$132.38	$133.79	$133.55	1,258,484
2021-12-15	$132.09	$134.49	$131.72	$134.40	$134.16	1,195,016
2021-12-14	$133.22	$133.98	$130.41	$131.76	$131.52	2,388,986
2021-12-13	$132.96	$135.01	$132.96	$134.15	$133.91	1,486,680
2021-12-10	$131.65	$132.86	$130.63	$132.80	$132.56	1,164,212
2021-12-09	$132.37	$132.49	$131.08	$131.18	$130.94	1,495,502
2021-12-08	$132.00	$132.91	$131.30	$132.59	$132.35	1,655,288
2021-12-07	$129.98	$132.09	$129.93	$131.92	$131.68	2,700,592
2021-12-06	$128.90	$128.90	$126.76	$128.18	$127.95	2,124,573
2021-12-03	$130.00	$130.71	$124.79	$127.74	$127.51	2,262,242
2021-12-02	$125.64	$129.82	$125.64	$129.30	$129.07	2,116,441
2021-12-01	$129.16	$129.98	$125.69	$125.77	$125.54	2,667,427
2021-11-30	$128.98	$130.85	$127.41	$127.82	$127.59	3,127,767
2021-11-29	$129.19	$130.91	$128.30	$130.13	$129.90	1,553,878
2021-11-26	$128.58	$129.77	$126.84	$127.32	$127.09	1,080,870
2021-11-24	$127.50	$130.26	$127.19	$129.78	$129.55	1,438,696
2021-11-23	$127.42	$128.65	$126.41	$128.23	$128.00	1,913,442
2021-11-22	$129.30	$130.12	$127.97	$128.08	$127.85	2,843,728
2021-11-19	$130.85	$131.17	$128.48	$129.15	$128.92	3,182,878
2021-11-18	$130.54	$130.94	$128.94	$130.03	$129.80	1,808,309
2021-11-17	$131.69	$131.69	$126.47	$130.24	$130.01	3,169,035
2021-11-16	$128.11	$132.35	$128.11	$131.75	$131.51	4,671,785
2021-11-15	$125.93	$129.97	$125.84	$128.52	$128.29	4,499,081
2021-11-12	$123.43	$126.79	$122.71	$125.55	$125.32	3,751,378
2021-11-11	$124.61	$125.19	$123.47	$123.52	$123.30	2,105,673
2021-11-10	$125.98	$126.39	$123.61	$124.46	$124.24	2,114,275
2021-11-09	$125.81	$127.19	$125.77	$126.53	$126.30	1,977,395
2021-11-08	$127.29	$127.88	$125.60	$126.43	$126.20	2,462,869
2021-11-05	$128.10	$128.99	$125.91	$126.66	$126.43	2,303,062
2021-11-04	$125.96	$127.79	$125.73	$127.11	$126.88	3,720,490
2021-11-03	$126.80	$127.26	$124.49	$125.58	$125.35	1,611,104
2021-11-02	$127.22	$129.16	$126.56	$126.86	$126.63	2,188,831
2021-11-01	$130.90	$131.40	$125.72	$127.05	$126.82	3,032,918
2021-10-29	$128.91	$130.81	$128.29	$130.72	$130.49	3,326,157
2021-10-28	$128.06	$131.11	$128.05	$129.24	$129.01	2,012,610
2021-10-27	$127.73	$130.03	$127.66	$127.84	$127.41	1,701,214
2021-10-26	$124.65	$130.07	$124.52	$128.25	$127.82	4,225,067
2021-10-25	$125.04	$125.23	$123.32	$123.93	$123.52	2,184,148
2021-10-22	$124.33	$125.40	$123.92	$125.04	$124.62	2,231,980
2021-10-21	$122.45	$124.38	$121.89	$124.33	$123.92	855,365
2021-10-20	$125.84	$126.03	$121.70	$122.89	$122.48	1,062,094
2021-10-19	$124.75	$126.30	$124.53	$125.86	$125.44	2,332,761
2021-10-18	$122.30	$124.29	$122.29	$124.18	$123.77	1,588,685
2021-10-15	$122.78	$123.73	$122.43	$122.90	$122.49	1,243,855
2021-10-14	$120.63	$123.33	$120.42	$122.36	$121.95	1,751,775
2021-10-13	$119.76	$119.99	$117.53	$119.31	$118.91	2,122,265
2021-10-12	$118.95	$120.53	$117.95	$119.27	$118.87	2,657,571
2021-10-11	$118.57	$120.12	$118.12	$118.30	$117.91	599,413
2021-10-08	$119.40	$119.63	$117.92	$119.14	$118.74	2,351,578
2021-10-07	$119.35	$120.80	$119.19	$119.77	$119.37	1,423,332
2021-10-06	$115.92	$118.35	$115.75	$118.13	$117.74	2,262,539
2021-10-05	$114.92	$118.45	$114.89	$117.33	$116.94	1,658,951
2021-10-04	$117.73	$118.50	$114.32	$114.50	$114.12	3,020,600
2021-10-01	$117.36	$118.57	$116.12	$117.92	$117.53	1,419,339
2021-09-30	$117.91	$118.88	$116.62	$116.62	$116.23	1,717,546
2021-09-29	$117.21	$117.95	$116.12	$117.03	$116.64	2,141,146
2021-09-28	$121.30	$121.34	$114.63	$116.47	$116.08	3,406,054
2021-09-27	$124.02	$124.32	$121.66	$122.66	$122.25	1,253,458
2021-09-24	$123.53	$124.85	$123.32	$124.57	$124.15	1,096,896
2021-09-23	$123.01	$125.23	$122.95	$124.20	$123.79	2,790,405
2021-09-22	$122.51	$122.96	$120.95	$122.37	$121.96	2,823,956
2021-09-21	$122.00	$122.38	$120.99	$121.81	$121.40	1,871,116
2021-09-20	$120.22	$121.34	$119.38	$121.25	$120.85	1,817,151
2021-09-17	$123.26	$123.42	$121.18	$121.73	$121.32	5,880,606
2021-09-16	$123.37	$124.13	$122.87	$123.78	$123.37	2,234,562
2021-09-15	$123.50	$123.84	$122.43	$123.39	$122.98	1,874,006
2021-09-14	$123.50	$124.63	$123.04	$123.39	$122.98	1,922,898
2021-09-13	$121.79	$124.00	$119.57	$123.11	$122.70	4,009,923
2021-09-10	$121.38	$122.24	$120.13	$120.82	$120.42	2,457,630
2021-09-09	$120.98	$122.03	$119.56	$119.85	$119.45	2,501,957
2021-09-08	$120.35	$121.62	$120.06	$120.61	$120.21	2,918,774
2021-09-07	$122.11	$122.64	$120.10	$120.14	$119.74	2,084,992
2021-09-03	$121.66	$123.20	$121.66	$122.24	$121.83	1,431,372
2021-09-02	$122.63	$123.62	$121.40	$121.86	$121.45	2,249,571
2021-09-01	$121.03	$122.82	$120.60	$122.24	$121.83	1,907,159
2021-08-31	$120.67	$121.51	$120.41	$120.60	$120.20	1,525,461
2021-08-30	$119.45	$121.48	$119.44	$120.83	$120.43	1,682,246
2021-08-27	$119.73	$120.20	$118.81	$119.33	$118.93	1,081,491
2021-08-26	$118.87	$119.46	$118.10	$119.06	$118.66	1,541,936
2021-08-25	$118.62	$119.23	$118.09	$119.00	$118.60	958,490
2021-08-24	$119.34	$119.79	$118.89	$119.01	$118.61	1,368,221
2021-08-23	$118.32	$119.77	$118.32	$119.21	$118.81	2,296,451
2021-08-20	$116.90	$118.55	$116.61	$118.10	$117.71	1,485,542
2021-08-19	$114.72	$117.32	$113.78	$117.19	$116.80	2,215,067
2021-08-18	$119.39	$119.84	$115.49	$115.57	$115.18	2,038,901
2021-08-17	$120.11	$120.36	$119.12	$119.88	$119.48	1,729,902
2021-08-16	$119.25	$120.42	$118.70	$120.32	$119.92	1,822,102
2021-08-13	$118.77	$120.03	$118.58	$119.54	$119.14	1,097,836
2021-08-12	$117.65	$118.72	$117.40	$118.68	$118.28	755,913
2021-08-11	$118.13	$118.75	$117.28	$117.87	$117.48	1,210,506
2021-08-10	$118.30	$118.63	$117.71	$118.02	$117.63	1,593,824
2021-08-09	$119.89	$119.89	$117.61	$117.92	$117.53	2,825,757
2021-08-06	$119.39	$119.79	$118.60	$119.61	$119.21	2,369,114
2021-08-05	$118.50	$120.64	$118.00	$119.42	$119.02	2,778,563
2021-08-04	$117.53	$118.77	$116.15	$117.93	$117.54	4,318,652
2021-08-03	$118.17	$118.54	$116.90	$117.90	$117.51	2,366,202
2021-08-02	$117.07	$119.07	$117.02	$117.98	$117.59	3,393,724
2021-07-30	$114.80	$117.39	$114.80	$116.84	$116.45	4,150,235
2021-07-29	$113.46	$116.54	$113.22	$115.33	$114.95	3,183,770
2021-07-28	$113.30	$114.20	$111.66	$112.32	$111.75	2,834,681
2021-07-27	$113.70	$114.36	$111.92	$113.28	$112.71	2,945,530
2021-07-26	$115.03	$115.43	$112.53	$113.94	$113.36	1,560,247
2021-07-23	$115.92	$116.58	$115.21	$115.44	$114.86	2,034,525
2021-07-22	$115.34	$115.89	$114.79	$115.55	$114.97	1,822,194
2021-07-21	$115.05	$116.09	$114.99	$115.15	$114.57	1,747,156
2021-07-20	$113.04	$115.73	$112.91	$114.87	$114.29	1,642,253
2021-07-19	$113.21	$114.25	$112.04	$112.89	$112.32	3,249,870
2021-07-16	$113.43	$114.40	$113.33	$114.06	$113.48	1,416,403
2021-07-15	$112.16	$113.53	$112.11	$113.32	$112.75	2,858,670
2021-07-14	$111.84	$112.65	$111.31	$112.30	$111.73	1,894,188
2021-07-13	$112.56	$112.60	$111.36	$111.66	$111.09	3,443,100
2021-07-12	$113.38	$114.02	$111.79	$112.46	$111.89	3,430,793
2021-07-09	$114.90	$114.90	$112.34	$113.52	$112.95	2,004,689
2021-07-08	$114.19	$114.95	$113.73	$114.10	$113.52	2,497,915
2021-07-07	$114.32	$115.48	$113.86	$115.33	$114.75	1,173,709
2021-07-06	$113.78	$114.43	$112.58	$114.11	$113.53	3,570,930
2021-07-02	$113.54	$114.00	$113.04	$113.72	$113.14	1,447,295
2021-07-01	$113.24	$113.73	$112.85	$113.23	$112.66	1,613,606
2021-06-30	$112.68	$113.02	$112.29	$112.66	$112.09	2,774,567
2021-06-29	$110.90	$113.15	$110.33	$112.70	$112.13	4,075,618
2021-06-28	$113.81	$114.08	$112.79	$112.96	$112.39	1,580,687
2021-06-25	$113.28	$113.98	$112.34	$113.31	$112.74	8,013,469
2021-06-24	$111.59	$113.76	$111.41	$113.37	$112.80	2,182,460
2021-06-23	$111.15	$111.78	$110.44	$110.47	$109.91	2,110,057
2021-06-22	$110.14	$111.82	$109.95	$111.71	$111.14	1,928,952
2021-06-21	$108.82	$110.51	$107.72	$110.26	$109.70	2,468,422
2021-06-18	$109.42	$110.39	$107.76	$108.19	$107.64	2,718,970
2021-06-17	$108.48	$110.96	$108.48	$110.78	$110.22	2,277,158
2021-06-16	$109.66	$110.51	$108.17	$108.52	$107.97	2,422,756
2021-06-15	$110.27	$110.53	$109.42	$109.53	$108.98	2,681,179
2021-06-14	$108.21	$109.85	$108.01	$109.85	$109.29	2,285,448
2021-06-11	$107.67	$108.92	$107.58	$108.81	$108.26	1,827,642
2021-06-10	$106.83	$107.49	$106.18	$107.29	$106.75	1,662,063
2021-06-09	$107.00	$107.36	$106.71	$106.74	$106.20	1,072,735
2021-06-08	$106.11	$106.75	$105.33	$106.53	$105.99	2,446,479
2021-06-07	$107.01	$107.09	$105.69	$105.88	$105.34	1,390,556
2021-06-04	$106.15	$107.27	$105.82	$106.90	$106.36	1,914,599
2021-06-03	$104.74	$106.14	$104.17	$105.62	$105.09	2,609,254
2021-06-02	$104.01	$105.83	$103.82	$105.46	$104.93	2,304,998
2021-06-01	$106.08	$106.44	$103.75	$103.97	$103.44	2,162,265
2021-05-28	$106.17	$106.38	$105.28	$105.31	$104.78	1,594,417
2021-05-27	$105.13	$106.27	$104.77	$105.61	$105.08	2,087,312
2021-05-26	$105.02	$105.77	$104.68	$104.96	$104.43	1,399,746
2021-05-25	$105.34	$105.93	$104.94	$104.99	$104.46	1,892,407
2021-05-24	$105.16	$106.38	$104.89	$105.13	$104.60	1,714,663
2021-05-21	$104.38	$105.13	$104.21	$104.55	$104.02	2,090,649
2021-05-20	$102.88	$104.58	$102.54	$103.96	$103.43	1,653,339
2021-05-19	$101.94	$102.81	$100.78	$102.52	$102.00	4,564,978
2021-05-18	$103.88	$103.91	$102.44	$102.48	$101.96	2,023,613
2021-05-17	$104.58	$104.82	$103.48	$103.71	$103.19	2,090,502
2021-05-14	$105.05	$105.51	$104.49	$104.96	$104.43	3,610,769
2021-05-13	$102.35	$105.37	$102.35	$105.00	$104.47	4,855,407
2021-05-12	$104.16	$104.22	$101.20	$101.53	$101.02	5,128,110
2021-05-11	$105.92	$106.65	$104.21	$104.60	$104.07	3,959,654
2021-05-10	$108.13	$109.34	$107.66	$107.70	$107.15	3,306,114
2021-05-07	$107.86	$108.40	$107.50	$107.87	$107.32	1,872,341
2021-05-06	$108.32	$108.57	$106.65	$107.55	$107.01	2,502,018
2021-05-05	$109.26	$109.65	$107.92	$108.02	$107.47	1,600,100
2021-05-04	$107.56	$109.34	$107.55	$109.34	$108.79	2,821,888
2021-05-03	$108.00	$108.78	$107.74	$108.50	$107.95	2,815,739
2021-04-30	$107.72	$108.69	$107.43	$107.58	$107.04	2,634,904
2021-04-29	$105.88	$108.65	$105.77	$108.37	$107.62	2,617,415
2021-04-28	$106.60	$107.03	$105.24	$105.24	$104.51	1,459,950
2021-04-27	$106.25	$106.52	$105.20	$106.07	$105.34	1,899,552
2021-04-26	$106.72	$107.04	$105.76	$105.86	$105.13	1,523,532
2021-04-23	$105.90	$107.37	$105.72	$106.81	$106.07	2,183,915
2021-04-22	$105.35	$106.08	$104.79	$105.40	$104.67	1,165,048
2021-04-21	$104.18	$105.47	$104.08	$105.15	$104.42	2,274,510
2021-04-20	$103.37	$104.28	$102.83	$103.90	$103.18	3,102,623
2021-04-19	$103.76	$104.23	$103.37	$103.50	$102.79	1,764,957
2021-04-16	$103.50	$104.09	$103.00	$103.94	$103.22	2,497,036
2021-04-15	$102.60	$103.42	$102.60	$103.16	$102.45	1,721,359
2021-04-14	$103.06	$103.73	$102.25	$102.41	$101.70	1,100,462
2021-04-13	$101.87	$103.08	$101.58	$102.71	$102.00	2,034,988
2021-04-12	$101.46	$102.46	$101.17	$102.32	$101.61	2,920,968
2021-04-09	$100.87	$101.72	$100.12	$101.65	$100.95	1,506,301
2021-04-08	$99.94	$101.59	$99.70	$100.67	$99.97	2,337,343
2021-04-07	$100.44	$100.95	$98.95	$99.33	$98.64	2,325,867
2021-04-06	$100.68	$101.27	$100.20	$100.57	$99.88	1,481,863
2021-04-05	$99.73	$101.30	$99.36	$100.83	$100.13	1,441,830
2021-04-01	$97.20	$99.74	$97.20	$99.50	$98.81	2,377,243
2021-03-31	$97.19	$97.60	$96.55	$96.78	$96.11	1,619,687
2021-03-30	$98.70	$98.70	$96.81	$96.91	$96.24	2,266,082
2021-03-29	$98.43	$99.37	$98.26	$99.28	$98.59	1,576,336
2021-03-26	$96.58	$98.65	$96.25	$98.57	$97.89	1,601,341
2021-03-25	$96.47	$96.50	$95.36	$96.31	$95.64	1,268,107
2021-03-24	$95.13	$96.84	$94.79	$96.19	$95.53	2,169,290
2021-03-23	$94.50	$95.65	$94.11	$94.94	$94.28	2,218,323
2021-03-22	$95.45	$96.30	$94.60	$94.61	$93.96	1,434,364
2021-03-19	$95.67	$95.95	$95.19	$95.34	$94.68	3,590,907
2021-03-18	$95.97	$96.53	$94.24	$95.46	$94.80	2,203,465
2021-03-17	$95.35	$96.38	$94.73	$95.80	$95.14	2,061,443
2021-03-16	$96.62	$98.13	$95.27	$95.33	$94.67	2,710,329
2021-03-15	$94.48	$96.52	$94.48	$96.34	$95.67	4,766,905
2021-03-12	$94.49	$94.79	$93.21	$94.53	$93.88	3,075,813
2021-03-11	$94.00	$94.74	$93.56	$94.44	$93.79	2,402,096
2021-03-10	$93.86	$94.18	$92.67	$93.94	$93.29	2,387,845
2021-03-09	$93.99	$95.71	$93.16	$93.26	$92.62	3,772,829
2021-03-08	$90.99	$94.49	$90.99	$93.17	$92.53	3,368,981
2021-03-05	$90.00	$91.18	$89.07	$90.81	$90.18	4,094,580
2021-03-04	$89.80	$91.44	$88.81	$89.25	$88.63	2,337,025
2021-03-03	$90.86	$91.56	$89.37	$89.49	$88.87	1,491,507
2021-03-02	$92.42	$92.42	$91.40	$91.73	$91.10	1,580,119
2021-03-01	$90.88	$92.95	$90.67	$92.52	$91.88	2,190,153
2021-02-26	$90.78	$91.16	$89.55	$90.16	$89.54	1,843,793
2021-02-25	$91.03	$91.96	$90.13	$90.37	$89.75	2,407,173
2021-02-24	$89.05	$91.18	$88.45	$91.16	$90.53	2,137,617
2021-02-23	$91.44	$91.44	$88.90	$89.46	$88.84	1,705,934
2021-02-22	$92.41	$92.67	$91.14	$91.44	$90.81	1,174,303
2021-02-19	$93.03	$94.04	$92.91	$93.20	$92.56	1,839,102
2021-02-18	$92.78	$93.71	$92.53	$92.87	$92.23	1,760,247
2021-02-17	$92.38	$93.40	$92.29	$93.15	$92.51	1,902,171
2021-02-16	$93.62	$93.97	$92.59	$93.10	$92.46	2,447,677
2021-02-12	$93.00	$93.74	$92.60	$93.59	$92.94	1,882,514
2021-02-11	$91.35	$93.41	$91.35	$93.18	$92.54	2,630,156
2021-02-10	$91.84	$92.47	$90.89	$91.47	$90.84	3,295,184
2021-02-09	$90.02	$92.84	$89.65	$91.20	$90.57	5,640,687
2021-02-08	$89.25	$89.65	$88.87	$89.42	$88.80	1,737,760
2021-02-05	$90.32	$90.74	$89.12	$89.32	$88.70	1,507,350
2021-02-04	$88.75	$90.14	$88.75	$89.96	$89.34	1,949,896
2021-02-03	$90.10	$90.46	$88.85	$88.99	$88.38	3,433,113
2021-02-02	$88.95	$91.29	$88.75	$90.61	$89.98	4,266,399
2021-02-01	$88.00	$89.00	$87.59	$88.35	$87.74	3,704,640
2021-01-29	$87.37	$87.95	$85.88	$87.08	$86.48	3,769,450
2021-01-28	$85.77	$89.46	$85.55	$87.80	$87.19	3,564,941
2021-01-27	$87.55	$89.59	$83.93	$85.16	$84.38	4,062,365
2021-01-26	$87.66	$88.95	$87.33	$88.39	$87.58	2,917,632
2021-01-25	$88.30	$88.63	$86.86	$87.60	$86.80	2,668,227
2021-01-22	$88.65	$89.44	$88.08	$88.09	$87.28	2,536,450
2021-01-21	$89.08	$89.64	$88.20	$88.68	$87.87	3,327,178
2021-01-20	$87.72	$90.43	$87.59	$89.70	$88.88	3,419,599
2021-01-19	$85.51	$87.92	$85.23	$87.49	$86.69	3,383,205
2021-01-15	$83.34	$85.75	$83.26	$85.51	$84.73	4,327,216
2021-01-14	$85.72	$86.64	$83.89	$83.90	$83.13	3,080,621
2021-01-13	$86.30	$86.94	$84.96	$85.45	$84.67	5,132,763
2021-01-12	$87.60	$87.83	$86.04	$86.78	$85.98	5,336,977
2021-01-11	$89.86	$90.02	$87.51	$87.65	$86.85	2,835,675
2021-01-08	$90.95	$91.13	$89.07	$90.05	$89.22	2,382,448
2021-01-07	$90.70	$91.52	$89.58	$90.88	$90.05	2,842,165
2021-01-06	$89.33	$90.97	$88.75	$90.26	$89.43	2,560,811
2021-01-05	$90.28	$91.77	$88.80	$89.81	$88.99	2,730,662
2021-01-04	$90.20	$92.30	$90.04	$90.91	$90.08	4,641,951
2020-12-31	$88.58	$89.91	$88.30	$89.83	$89.01	1,672,130
2020-12-30	$87.73	$88.64	$87.73	$88.52	$87.71	3,265,132
2020-12-29	$87.30	$88.45	$87.25	$88.03	$87.22	2,334,440
2020-12-28	$86.93	$87.14	$86.11	$86.94	$86.14	2,872,987
2020-12-24	$85.52	$86.58	$85.52	$86.37	$85.58	1,775,663
2020-12-23	$87.42	$88.26	$85.52	$85.60	$84.82	2,826,910
2020-12-22	$86.89	$87.45	$85.99	$86.87	$86.07	4,677,799
2020-12-21	$86.79	$87.33	$84.98	$87.19	$86.39	5,501,076
2020-12-18	$87.56	$88.22	$87.07	$87.98	$87.17	9,101,022
2020-12-17	$88.15	$88.36	$86.84	$87.68	$86.88	7,174,376
2020-12-16	$88.98	$89.39	$87.69	$87.76	$86.96	5,404,621
2020-12-15	$89.76	$89.80	$88.87	$89.00	$88.18	4,533,687
2020-12-14	$89.86	$90.52	$88.89	$88.97	$88.15	3,697,187
2020-12-11	$89.03	$90.54	$89.02	$89.33	$88.51	3,237,279
2020-12-10	$90.22	$90.79	$89.33	$89.71	$88.89	2,567,612
2020-12-09	$92.13	$92.43	$89.34	$90.27	$89.44	3,861,371
2020-12-08	$92.03	$93.00	$92.01	$92.08	$91.24	3,819,250
2020-12-07	$93.10	$93.81	$91.97	$92.82	$91.97	2,732,232
2020-12-04	$91.34	$93.66	$91.16	$93.64	$92.78	5,718,500
2020-12-03	$92.63	$93.00	$90.40	$90.61	$89.78	4,082,247
2020-12-02	$93.90	$95.00	$92.32	$92.55	$91.70	4,638,218
2020-12-01	$98.83	$99.40	$93.41	$93.60	$92.74	5,808,209
2020-11-30	$98.06	$101.45	$97.50	$99.46	$98.55	8,716,055
2020-11-27	$92.46	$93.06	$92.15	$92.58	$91.73	608,132
2020-11-25	$93.70	$93.92	$91.97	$92.30	$91.45	1,090,960
2020-11-24	$94.32	$95.05	$93.46	$93.62	$92.76	2,217,814
2020-11-23	$92.73	$93.98	$92.19	$93.66	$92.80	2,542,977
2020-11-20	$92.45	$93.13	$91.93	$92.19	$91.35	1,800,121
2020-11-19	$91.11	$92.80	$90.70	$92.45	$91.60	1,409,443
2020-11-18	$92.39	$92.70	$91.11	$91.18	$90.34	1,518,204
2020-11-17	$91.79	$92.67	$91.08	$92.29	$91.44	1,846,862
2020-11-16	$92.35	$92.83	$91.76	$92.34	$91.49	1,176,216
2020-11-13	$90.57	$91.79	$90.16	$91.67	$90.83	1,401,897
2020-11-12	$91.26	$91.41	$89.87	$90.20	$89.37	1,593,375
2020-11-11	$91.95	$92.36	$91.25	$91.48	$90.64	1,666,465
2020-11-10	$91.16	$91.70	$90.06	$91.28	$90.44	1,916,930
2020-11-09	$94.02	$94.02	$90.97	$91.15	$90.31	3,254,808
2020-11-06	$88.07	$89.39	$87.89	$88.50	$87.69	2,692,854
2020-11-05	$87.92	$88.82	$87.20	$88.27	$87.46	1,480,294
2020-11-04	$84.19	$87.29	$83.57	$86.21	$85.42	2,328,562
2020-11-03	$83.43	$85.00	$82.54	$83.93	$83.16	2,530,209
2020-11-02	$82.09	$83.22	$81.45	$82.32	$81.57	2,766,408
2020-10-30	$79.98	$81.60	$79.67	$80.87	$80.13	2,311,617
2020-10-29	$79.16	$81.43	$78.64	$80.43	$79.69	2,048,124
2020-10-28	$79.87	$80.80	$79.20	$79.67	$78.77	2,315,455
2020-10-27	$81.89	$82.35	$81.27	$81.29	$80.38	1,637,255
2020-10-26	$82.21	$82.37	$81.07	$81.66	$80.74	2,522,147
2020-10-23	$82.62	$83.19	$82.21	$82.99	$82.06	1,346,748
2020-10-22	$81.84	$82.47	$81.38	$82.26	$81.33	1,168,883
2020-10-21	$81.27	$82.28	$81.27	$81.86	$80.94	1,428,364
2020-10-20	$81.48	$82.25	$81.13	$81.42	$80.50	1,489,371
2020-10-19	$81.27	$82.30	$80.93	$81.05	$80.14	1,982,805
2020-10-16	$80.60	$81.77	$80.59	$81.32	$80.40	1,574,836
2020-10-15	$78.94	$80.39	$78.66	$80.11	$79.21	1,708,402
2020-10-14	$80.05	$80.76	$79.38	$79.44	$78.55	1,354,100
2020-10-13	$79.38	$80.32	$79.36	$79.79	$78.89	1,997,310
2020-10-12	$79.40	$80.17	$78.93	$79.71	$78.81	1,320,514
2020-10-09	$78.85	$79.47	$78.62	$78.68	$77.79	1,448,423
2020-10-08	$78.64	$79.33	$78.13	$78.24	$77.36	1,854,583
2020-10-07	$77.78	$78.13	$77.39	$77.92	$77.04	2,018,636
2020-10-06	$78.89	$78.89	$77.17	$77.36	$76.49	2,120,231
2020-10-05	$78.92	$79.39	$78.50	$78.59	$77.71	1,406,513
2020-10-02	$77.70	$78.96	$77.29	$78.52	$77.64	1,831,576
2020-10-01	$78.62	$79.32	$78.06	$78.56	$77.68	2,398,336
2020-09-30	$79.20	$79.92	$77.82	$78.51	$77.63	3,944,049
2020-09-29	$79.70	$80.52	$77.41	$77.42	$76.55	2,802,926
2020-09-28	$79.03	$80.64	$78.99	$80.06	$79.16	2,991,110
2020-09-25	$76.16	$77.93	$76.05	$77.78	$76.90	2,156,317
2020-09-24	$76.53	$77.49	$76.16	$76.60	$75.74	1,431,666
2020-09-23	$78.82	$78.82	$76.59	$76.73	$75.87	1,684,611
2020-09-22	$77.93	$79.02	$77.92	$78.64	$77.76	1,900,753
2020-09-21	$78.39	$78.52	$77.03	$78.05	$77.17	2,295,407
2020-09-18	$78.66	$79.72	$78.28	$79.11	$78.22	7,857,332
2020-09-17	$78.60	$79.16	$77.82	$78.89	$78.00	2,224,439
2020-09-16	$80.00	$80.64	$79.54	$79.61	$78.71	1,834,218
2020-09-15	$78.55	$79.91	$78.24	$79.48	$78.59	1,785,778
2020-09-14	$78.13	$78.83	$77.87	$77.95	$77.07	2,207,242
2020-09-11	$78.07	$78.07	$76.66	$77.17	$76.30	1,667,228
2020-09-10	$78.17	$79.17	$76.78	$77.16	$76.29	1,465,521
2020-09-09	$77.07	$78.78	$77.07	$78.03	$77.15	1,883,882
2020-09-08	$78.52	$78.54	$76.09	$76.59	$75.73	2,645,943
2020-09-04	$82.05	$82.24	$78.43	$79.19	$78.30	1,963,409
2020-09-03	$83.67	$83.70	$80.94	$81.58	$80.66	1,944,852
2020-09-02	$82.00	$83.92	$81.54	$83.58	$82.64	2,214,813
2020-09-01	$80.17	$81.39	$79.92	$81.15	$80.24	1,770,255
2020-08-31	$80.30	$80.53	$79.56	$79.92	$79.02	1,725,084
2020-08-28	$80.45	$80.90	$79.52	$80.63	$79.72	1,403,764
2020-08-27	$80.80	$80.80	$80.09	$80.24	$79.34	1,505,439
2020-08-26	$80.43	$81.04	$80.24	$80.31	$79.41	1,996,480
2020-08-25	$82.30	$82.46	$80.57	$80.65	$79.74	1,756,589
2020-08-24	$82.00	$82.17	$81.52	$81.91	$80.99	1,458,276
2020-08-21	$81.96	$82.02	$81.13	$81.62	$80.70	1,410,373
2020-08-20	$82.27	$82.63	$81.72	$81.83	$80.91	1,786,037
2020-08-19	$83.14	$83.72	$82.80	$82.99	$82.06	1,101,834
2020-08-18	$82.21	$83.64	$81.83	$83.55	$82.61	1,962,062
2020-08-17	$83.05	$83.05	$81.78	$81.84	$80.92	2,117,796
2020-08-14	$83.34	$83.39	$82.41	$82.75	$81.82	1,041,506
2020-08-13	$82.80	$83.95	$82.57	$83.67	$82.73	815,946
2020-08-12	$83.07	$83.83	$83.07	$83.25	$82.31	1,142,976
2020-08-11	$83.80	$84.12	$82.60	$82.80	$81.87	2,137,338
2020-08-10	$83.64	$84.37	$83.10	$83.53	$82.59	2,027,205
2020-08-07	$82.51	$84.10	$82.26	$83.96	$83.02	2,364,265
2020-08-06	$82.12	$82.91	$81.69	$82.72	$81.79	1,577,979
2020-08-05	$82.00	$82.42	$81.73	$81.96	$81.04	1,044,837
2020-08-04	$81.77	$82.20	$81.06	$81.98	$81.06	1,477,810
2020-08-03	$81.14	$81.81	$80.97	$81.55	$80.63	1,181,826
2020-07-31	$80.17	$80.74	$79.23	$80.73	$79.82	1,331,249
2020-07-30	$79.49	$80.47	$78.97	$80.13	$79.23	865,455
2020-07-29	$79.81	$80.84	$79.74	$80.52	$79.45	1,654,692
2020-07-28	$79.51	$80.28	$79.25	$79.91	$78.84	1,749,860
2020-07-27	$79.52	$80.02	$79.13	$79.94	$78.87	1,902,335
2020-07-24	$79.95	$80.16	$78.94	$79.56	$78.50	1,389,644
2020-07-23	$80.06	$81.10	$79.44	$79.95	$78.88	1,690,156
2020-07-22	$79.48	$80.35	$79.48	$80.20	$79.13	1,262,477
2020-07-21	$79.65	$80.06	$79.42	$79.75	$78.69	1,753,048
2020-07-20	$78.66	$79.56	$78.29	$79.52	$78.46	2,059,591
2020-07-17	$78.10	$79.38	$77.74	$79.07	$78.01	1,839,645
2020-07-16	$77.85	$77.85	$76.91	$77.47	$76.44	1,318,347
2020-07-15	$77.70	$78.37	$77.18	$78.15	$77.11	1,849,182
2020-07-14	$75.43	$76.94	$74.96	$76.89	$75.86	1,774,902
2020-07-13	$76.11	$76.97	$75.69	$75.81	$74.80	1,649,824
2020-07-10	$75.44	$75.75	$75.06	$75.64	$74.63	1,350,476
2020-07-09	$76.07	$76.40	$74.68	$75.74	$74.73	2,149,265
2020-07-08	$76.37	$76.65	$75.64	$76.45	$75.43	1,426,397
2020-07-07	$76.11	$76.80	$75.96	$76.26	$75.24	1,599,759
2020-07-06	$77.01	$77.24	$76.22	$76.68	$75.66	1,415,044
2020-07-02	$76.43	$77.48	$75.66	$75.85	$74.84	2,058,789
2020-07-01	$75.88	$76.31	$75.30	$75.84	$74.83	2,623,549
2020-06-30	$72.80	$75.96	$72.55	$75.50	$74.49	2,998,070
2020-06-29	$73.26	$73.26	$72.34	$72.82	$71.85	1,902,856
2020-06-26	$72.82	$73.19	$72.12	$72.69	$71.72	4,040,701
2020-06-25	$71.41	$73.15	$70.77	$72.95	$71.98	2,769,990
2020-06-24	$73.32	$74.23	$71.37	$71.74	$70.78	2,925,280
2020-06-23	$74.00	$75.69	$72.54	$72.77	$71.80	4,216,709
2020-06-22	$72.00	$73.60	$71.39	$73.29	$72.31	2,874,300
2020-06-19	$73.26	$73.97	$72.01	$72.03	$71.07	3,898,898
2020-06-18	$71.39	$71.95	$71.02	$71.67	$70.71	2,058,057
2020-06-17	$72.62	$72.80	$71.30	$71.60	$70.64	1,656,797
2020-06-16	$72.31	$72.70	$70.93	$72.27	$71.31	2,197,447
2020-06-15	$68.14	$70.61	$68.03	$70.37	$69.43	2,556,621
2020-06-12	$71.00	$71.56	$68.21	$69.81	$68.88	1,578,528
2020-06-11	$71.43	$71.43	$69.15	$69.26	$68.34	1,846,906
2020-06-10	$73.63	$73.63	$72.31	$72.78	$71.81	1,524,048
2020-06-09	$74.07	$74.07	$72.68	$73.11	$72.13	1,493,614
2020-06-08	$73.09	$74.76	$73.09	$74.53	$73.54	2,452,240
2020-06-05	$73.37	$73.92	$72.69	$73.56	$72.58	2,008,085
2020-06-04	$72.00	$72.45	$71.35	$71.42	$70.47	1,492,145
2020-06-03	$71.39	$72.89	$71.06	$72.66	$71.69	1,515,048
2020-06-02	$70.30	$71.10	$69.77	$71.00	$70.05	1,490,418
2020-06-01	$69.79	$70.60	$69.24	$69.92	$68.99	1,157,807
2020-05-29	$68.86	$69.84	$68.60	$69.46	$68.53	2,347,502
2020-05-28	$69.98	$70.00	$68.95	$69.11	$68.19	1,627,430
2020-05-27	$69.07	$69.49	$67.68	$69.44	$68.51	1,947,332
2020-05-26	$68.34	$68.85	$67.72	$68.21	$67.30	2,088,125
2020-05-22	$66.92	$67.13	$66.10	$67.01	$66.12	1,330,932
2020-05-21	$67.88	$68.58	$66.88	$67.09	$66.19	1,410,348
2020-05-20	$67.75	$68.69	$67.70	$68.20	$67.29	1,338,804
2020-05-19	$69.02	$69.31	$67.23	$67.25	$66.35	1,451,166
2020-05-18	$68.62	$69.53	$68.25	$69.14	$68.22	1,819,053
2020-05-15	$65.19	$66.78	$65.02	$66.56	$65.67	3,794,878
2020-05-14	$65.39	$65.70	$63.95	$65.68	$64.80	2,383,538
2020-05-13	$66.56	$67.38	$65.84	$66.22	$65.34	1,543,425
2020-05-12	$67.36	$68.29	$66.83	$66.86	$65.97	2,280,691
2020-05-11	$66.50	$68.03	$66.50	$67.54	$66.64	1,638,477
2020-05-08	$67.02	$67.52	$66.58	$67.07	$66.17	1,485,300
2020-05-07	$65.95	$67.11	$65.95	$66.32	$65.43	1,962,657
2020-05-06	$65.41	$66.03	$65.06	$65.21	$64.34	1,205,302
2020-05-05	$65.54	$66.41	$65.35	$65.62	$64.74	2,363,378
2020-05-04	$64.77	$65.21	$64.22	$65.13	$64.26	1,628,682
2020-05-01	$66.36	$66.62	$65.00	$65.30	$64.43	1,946,757
2020-04-30	$66.97	$67.76	$66.72	$67.30	$66.40	2,784,299
2020-04-29	$68.22	$68.65	$67.65	$68.29	$67.38	1,881,604
2020-04-28	$67.98	$68.38	$66.67	$67.45	$66.38	1,808,588
2020-04-27	$66.32	$67.53	$66.19	$67.17	$66.11	2,378,524
2020-04-24	$65.42	$65.84	$64.35	$65.60	$64.56	1,894,623
2020-04-23	$63.79	$65.80	$63.72	$64.99	$63.96	3,050,793
2020-04-22	$63.78	$64.08	$62.20	$63.47	$62.47	1,866,178
2020-04-21	$63.90	$64.26	$62.55	$62.57	$61.58	2,553,612
2020-04-20	$66.62	$66.80	$64.70	$64.99	$63.96	3,145,550
2020-04-17	$67.04	$67.37	$65.90	$67.17	$66.11	3,147,578
2020-04-16	$65.04	$65.70	$63.57	$64.84	$63.82	1,988,381
2020-04-15	$65.15	$65.91	$64.46	$65.03	$64.00	2,072,917
2020-04-14	$64.93	$66.84	$64.93	$66.61	$65.56	2,559,420
2020-04-13	$64.70	$65.20	$63.63	$64.39	$63.37	1,889,222
2020-04-09	$64.93	$66.18	$64.57	$65.47	$64.44	2,419,600
2020-04-08	$64.18	$64.83	$62.84	$64.37	$63.35	1,984,317
2020-04-07	$65.76	$66.89	$63.31	$63.57	$62.57	2,474,586
2020-04-06	$64.37	$65.00	$62.70	$64.47	$63.45	2,488,216
2020-04-03	$60.32	$61.90	$60.00	$61.58	$60.61	4,267,745
2020-04-02	$57.70	$60.89	$57.70	$60.63	$59.67	2,984,393
2020-04-01	$58.00	$59.27	$57.50	$58.30	$57.38	3,652,878
2020-03-31	$61.59	$62.28	$59.04	$60.00	$59.05	3,810,166
2020-03-30	$60.08	$62.03	$59.73	$61.86	$60.88	3,740,582
2020-03-27	$57.69	$60.44	$57.01	$59.05	$58.12	2,788,735
2020-03-26	$58.19	$60.06	$57.89	$59.56	$58.62	4,072,437
2020-03-25	$58.06	$62.43	$57.02	$58.20	$57.28	4,514,642
2020-03-24	$49.94	$58.96	$49.94	$58.30	$57.38	6,714,339
2020-03-23	$48.24	$50.83	$44.81	$45.40	$44.68	6,266,211
2020-03-20	$51.85	$52.79	$47.75	$47.88	$47.12	5,446,467
2020-03-19	$54.62	$55.59	$51.42	$52.16	$51.34	3,841,869
2020-03-18	$50.90	$56.28	$50.53	$55.53	$54.65	5,904,358
2020-03-17	$52.44	$58.24	$51.29	$54.95	$54.08	5,439,082
2020-03-16	$49.25	$58.55	$49.00	$51.21	$50.40	5,713,380
2020-03-13	$55.84	$56.42	$53.00	$55.97	$55.09	5,900,824
2020-03-12	$55.95	$58.31	$52.25	$52.89	$52.05	7,527,364
2020-03-11	$59.31	$61.60	$58.31	$59.58	$58.64	4,656,965
2020-03-10	$62.26	$62.97	$58.56	$61.11	$60.14	6,060,214
2020-03-09	$64.72	$64.72	$60.00	$60.68	$59.72	9,324,313
2020-03-06	$70.10	$70.43	$67.41	$69.32	$68.22	3,717,249
2020-03-05	$72.73	$73.61	$71.24	$71.90	$70.76	2,895,886
2020-03-04	$72.18	$74.31	$71.89	$74.31	$73.14	2,981,528
2020-03-03	$73.45	$74.62	$71.01	$71.21	$70.09	2,990,042
2020-03-02	$71.70	$73.70	$70.57	$73.49	$72.33	3,649,860
2020-02-28	$69.92	$71.24	$68.85	$71.24	$70.11	4,189,713
2020-02-27	$73.98	$74.44	$71.62	$71.64	$70.51	3,192,735
2020-02-26	$75.34	$76.90	$74.77	$74.79	$73.61	3,824,196
2020-02-25	$77.60	$78.08	$74.72	$74.91	$73.73	2,164,128
2020-02-24	$76.99	$78.57	$76.37	$77.45	$76.23	1,999,699
2020-02-21	$80.13	$80.50	$78.90	$79.06	$77.81	1,845,329
2020-02-20	$80.93	$81.49	$79.95	$80.44	$79.17	2,097,681
2020-02-19	$80.40	$81.65	$80.27	$81.11	$79.83	2,054,572
2020-02-18	$80.70	$80.73	$80.12	$80.29	$79.02	2,184,498
2020-02-14	$80.32	$80.97	$80.32	$80.76	$79.48	1,169,584
2020-02-13	$80.20	$81.07	$80.00	$80.27	$79.00	1,657,465
2020-02-12	$80.74	$80.95	$80.21	$80.52	$79.25	1,773,928
2020-02-11	$81.40	$81.63	$80.42	$80.62	$79.35	1,642,191
2020-02-10	$80.15	$81.39	$80.15	$81.10	$79.82	1,415,002
2020-02-07	$80.88	$80.97	$80.26	$80.42	$79.15	1,491,554
2020-02-06	$80.82	$81.09	$80.62	$80.85	$79.57	983,737
2020-02-05	$81.27	$81.28	$79.90	$80.36	$79.09	1,596,229
2020-02-04	$80.32	$81.03	$80.06	$80.79	$79.35	2,029,580
2020-02-03	$79.15	$80.49	$78.89	$79.66	$78.24	2,113,502
2020-01-31	$79.28	$79.98	$78.65	$78.86	$77.45	2,333,244
2020-01-30	$79.30	$80.06	$78.86	$79.95	$78.52	2,967,374
2020-01-29	$80.36	$80.40	$79.63	$79.79	$78.36	2,461,731
2020-01-28	$79.65	$80.33	$79.45	$80.05	$78.62	1,740,104
2020-01-27	$78.57	$79.87	$78.26	$79.37	$77.95	2,671,547
2020-01-24	$80.87	$80.98	$79.73	$79.89	$78.46	2,283,883
2020-01-23	$80.14	$80.73	$79.82	$80.59	$79.15	2,151,314
2020-01-22	$80.24	$81.28	$80.20	$80.69	$79.25	1,467,963
2020-01-21	$79.27	$80.41	$78.32	$80.14	$78.71	2,626,733
2020-01-17	$78.38	$79.37	$78.23	$79.27	$77.85	4,436,664
2020-01-16	$80.04	$80.08	$77.65	$78.08	$76.68	4,977,924
2020-01-15	$79.00	$79.70	$78.48	$79.35	$77.93	2,010,043
2020-01-14	$77.93	$79.61	$77.02	$79.06	$77.65	2,863,768
2020-01-13	$78.52	$79.96	$78.41	$79.93	$78.50	3,173,044
2020-01-10	$78.41	$78.77	$78.00	$78.26	$76.86	2,948,625
2020-01-09	$77.52	$78.45	$77.52	$78.19	$76.79	2,504,246
2020-01-08	$76.63	$77.69	$76.63	$77.21	$75.83	1,967,470
2020-01-07	$76.25	$76.83	$76.05	$76.43	$75.06	1,412,969
2020-01-06	$75.45	$76.27	$75.44	$76.24	$74.88	1,617,074
2020-01-03	$74.66	$76.22	$74.66	$75.82	$74.46	1,411,086
2020-01-02	$75.39	$75.82	$74.88	$75.79	$74.44	1,930,629
2019-12-31	$74.78	$75.37	$74.78	$75.35	$74.00	1,107,598
2019-12-30	$75.64	$75.76	$74.60	$74.79	$73.45	1,118,410
2019-12-27	$75.25	$75.83	$75.17	$75.64	$74.29	1,070,158
2019-12-26	$75.24	$75.38	$74.85	$75.01	$73.67	1,594,162
2019-12-24	$75.40	$75.40	$74.77	$75.13	$73.79	300,100
2019-12-23	$75.50	$75.74	$75.26	$75.41	$74.06	1,521,234
2019-12-20	$75.22	$75.39	$74.58	$75.36	$74.01	3,077,946
2019-12-19	$74.14	$75.32	$74.14	$74.73	$73.39	1,548,557
2019-12-18	$75.28	$75.54	$74.21	$74.23	$72.90	1,781,647
2019-12-17	$75.26	$75.51	$74.76	$75.13	$73.79	1,591,495
2019-12-16	$75.00	$75.36	$74.64	$74.91	$73.57	1,402,908
2019-12-13	$74.00	$74.75	$73.64	$74.60	$73.27	1,391,482
2019-12-12	$73.48	$74.14	$73.31	$74.04	$72.72	1,396,660
2019-12-11	$73.50	$73.71	$72.98	$73.65	$72.33	1,315,798
2019-12-10	$73.12	$73.71	$72.91	$73.33	$72.02	1,946,841
2019-12-09	$73.63	$73.93	$72.98	$73.11	$71.80	1,254,153
2019-12-06	$73.26	$73.88	$72.99	$73.72	$72.40	1,267,656
2019-12-05	$72.61	$72.98	$72.24	$72.71	$71.41	1,458,672
2019-12-04	$72.25	$73.30	$72.25	$72.50	$71.20	1,223,935
2019-12-03	$71.60	$72.48	$71.57	$72.31	$71.02	1,825,037
2019-12-02	$72.91	$73.02	$71.83	$72.11	$70.82	1,534,621
2019-11-29	$72.91	$73.01	$72.50	$72.65	$71.35	685,322
2019-11-27	$73.01	$73.11	$72.51	$72.90	$71.60	1,101,192
2019-11-26	$72.48	$73.06	$72.34	$72.81	$71.51	3,043,527
2019-11-25	$71.79	$72.56	$71.66	$72.23	$70.94	1,416,093
2019-11-22	$71.83	$72.01	$71.38	$71.85	$70.57	910,412
2019-11-21	$71.96	$72.19	$71.44	$71.62	$70.34	972,600
2019-11-20	$71.76	$72.30	$71.71	$72.01	$70.72	1,286,256
2019-11-19	$71.38	$72.16	$71.20	$71.88	$70.60	1,824,553
2019-11-18	$71.40	$71.65	$71.13	$71.17	$69.90	1,937,839
2019-11-15	$71.97	$71.99	$71.10	$71.38	$70.10	1,739,377
2019-11-14	$69.98	$71.59	$69.58	$71.55	$70.27	1,471,954
2019-11-13	$68.99	$70.39	$68.94	$70.21	$68.96	2,007,003
2019-11-12	$68.92	$69.26	$68.67	$69.26	$68.02	1,984,954
2019-11-11	$69.00	$69.46	$68.53	$68.90	$67.67	2,330,877
2019-11-08	$69.65	$69.83	$69.26	$69.64	$68.40	855,908
2019-11-07	$69.63	$70.05	$69.10	$69.70	$68.45	1,633,342
2019-11-06	$68.35	$69.36	$68.18	$69.36	$68.12	2,133,312
2019-11-05	$69.70	$69.94	$67.92	$68.49	$67.27	4,205,189
2019-11-04	$70.82	$71.05	$69.58	$69.74	$68.49	1,654,338
2019-11-01	$70.54	$70.70	$70.14	$70.70	$69.44	1,914,542
2019-10-31	$69.85	$70.27	$69.63	$70.02	$68.77	1,414,237
2019-10-30	$69.22	$70.28	$68.80	$70.12	$68.87	1,988,110
2019-10-29	$69.59	$70.30	$69.09	$69.20	$67.96	1,442,960
2019-10-28	$69.52	$70.00	$69.45	$69.70	$68.45	1,079,335
2019-10-25	$69.73	$69.78	$69.14	$69.35	$68.11	1,201,488
2019-10-24	$69.83	$70.52	$69.61	$69.89	$68.64	1,462,175
2019-10-23	$69.04	$69.81	$68.90	$69.57	$68.33	1,123,772
2019-10-22	$70.29	$70.82	$69.24	$69.28	$68.04	1,279,304
2019-10-21	$70.16	$70.20	$69.46	$70.14	$68.89	1,573,060
2019-10-18	$70.07	$70.15	$69.56	$69.74	$68.49	1,695,670
2019-10-17	$69.37	$69.89	$69.35	$69.71	$68.46	992,834
2019-10-16	$68.97	$69.64	$68.22	$69.27	$68.03	1,605,173
2019-10-15	$68.46	$69.34	$68.33	$69.24	$68.00	3,046,378
2019-10-14	$68.25	$68.67	$68.02	$68.15	$66.93	837,764
2019-10-11	$68.39	$68.90	$68.24	$68.31	$67.09	1,368,579
2019-10-10	$67.54	$68.21	$67.43	$67.97	$66.76	954,789
2019-10-09	$67.10	$67.83	$67.05	$67.67	$66.46	1,304,678
2019-10-08	$67.09	$67.41	$66.50	$66.59	$65.40	1,092,510
2019-10-07	$67.10	$67.71	$66.98	$67.52	$66.31	1,312,233
2019-10-04	$66.55	$67.54	$66.55	$67.36	$66.16	1,245,731
2019-10-03	$65.54	$66.53	$64.90	$66.52	$65.33	1,246,939
2019-10-02	$66.43	$66.50	$65.52	$65.65	$64.48	2,305,466
2019-10-01	$67.00	$67.05	$66.31	$66.96	$65.76	1,768,062
2019-09-30	$65.91	$67.24	$65.81	$66.88	$65.68	2,846,534
2019-09-27	$66.73	$66.77	$65.29	$65.68	$64.51	2,380,247
2019-09-26	$66.42	$66.73	$65.86	$66.48	$65.29	1,623,194
2019-09-25	$66.04	$66.68	$65.62	$66.24	$65.06	3,417,182
2019-09-24	$65.50	$66.65	$65.25	$65.94	$64.76	4,354,289
2019-09-23	$67.57	$67.85	$66.60	$66.92	$65.72	3,032,208
2019-09-20	$67.83	$68.05	$66.95	$67.36	$66.16	9,563,952
2019-09-19	$67.95	$68.35	$67.62	$67.75	$66.54	1,813,493
2019-09-18	$68.20	$68.28	$67.12	$67.84	$66.63	2,625,542
2019-09-17	$68.22	$68.86	$67.60	$67.93	$66.72	3,111,569
2019-09-16	$67.61	$68.32	$67.57	$68.15	$66.93	1,830,594
2019-09-13	$67.50	$67.99	$67.27	$67.86	$66.65	1,907,773
2019-09-12	$66.26	$67.90	$66.09	$67.57	$66.36	2,829,772
2019-09-11	$65.91	$66.55	$65.57	$65.59	$64.42	2,973,272
2019-09-10	$67.13	$67.29	$66.01	$66.41	$65.22	2,638,085
2019-09-09	$68.49	$68.88	$67.06	$67.29	$66.09	2,754,090
2019-09-06	$67.34	$68.31	$67.08	$67.91	$66.70	2,175,173
2019-09-05	$67.08	$67.62	$66.95	$67.17	$65.97	1,207,110
2019-09-04	$66.04	$66.66	$66.04	$66.48	$65.29	1,488,704
2019-09-03	$65.05	$66.40	$65.05	$65.72	$64.55	1,687,090
2019-08-30	$66.00	$66.00	$65.38	$65.61	$64.44	1,411,028
2019-08-29	$65.66	$65.90	$65.07	$65.62	$64.45	1,219,377
2019-08-28	$64.08	$64.91	$63.78	$64.79	$63.63	1,652,317
2019-08-27	$63.89	$64.47	$63.77	$64.39	$63.24	1,534,155
2019-08-26	$63.22	$63.67	$62.74	$63.51	$62.37	1,221,968
2019-08-23	$63.94	$64.49	$62.48	$62.74	$61.62	1,458,208
2019-08-22	$65.30	$65.34	$64.10	$64.13	$62.98	1,539,262
2019-08-21	$65.49	$65.68	$64.94	$65.13	$63.97	1,321,878
2019-08-20	$65.33	$65.67	$64.82	$65.14	$63.98	1,048,718
2019-08-19	$65.21	$65.56	$64.89	$65.40	$64.23	2,204,865
2019-08-16	$64.00	$64.93	$63.83	$64.83	$63.67	1,774,801
2019-08-15	$63.39	$64.02	$63.13	$63.65	$62.51	1,257,110
2019-08-14	$64.05	$64.15	$62.85	$63.21	$62.08	1,632,700
2019-08-13	$63.60	$64.86	$63.32	$64.84	$63.68	1,963,792
2019-08-12	$64.16	$64.22	$63.37	$63.63	$62.49	1,222,669
2019-08-09	$64.33	$64.71	$63.92	$64.41	$63.26	1,371,595
2019-08-08	$63.57	$64.70	$63.28	$64.39	$63.24	2,360,422
2019-08-07	$62.67	$63.45	$62.04	$63.04	$61.91	2,305,462
2019-08-06	$62.36	$63.25	$62.31	$63.12	$61.99	1,711,730
2019-08-05	$63.03	$63.06	$61.68	$62.24	$61.13	2,237,287
2019-08-02	$64.07	$64.16	$63.24	$63.83	$62.69	2,137,388
2019-08-01	$64.24	$65.19	$63.12	$64.04	$62.90	2,943,746
2019-07-31	$65.01	$65.28	$63.58	$64.42	$63.27	2,107,494
2019-07-30	$65.09	$65.51	$64.89	$65.23	$64.06	1,278,004
2019-07-29	$65.36	$65.55	$65.19	$65.39	$64.22	1,655,935
2019-07-26	$64.73	$65.55	$64.73	$65.46	$64.29	1,116,093
2019-07-25	$64.87	$65.02	$64.29	$64.69	$63.53	1,213,338
2019-07-24	$64.98	$65.03	$64.26	$64.81	$63.65	1,635,604
2019-07-23	$65.65	$65.65	$64.97	$65.25	$64.08	1,046,593
2019-07-22	$65.38	$65.64	$65.05	$65.25	$64.08	2,098,460
2019-07-19	$65.90	$66.07	$64.98	$65.05	$63.89	1,256,043
2019-07-18	$65.11	$65.68	$65.11	$65.53	$64.36	1,514,525
2019-07-17	$65.47	$65.67	$65.09	$65.37	$64.20	1,720,132
2019-07-16	$65.73	$65.82	$65.40	$65.56	$64.39	1,809,017
2019-07-15	$65.61	$65.76	$65.09	$65.58	$64.41	1,451,683
2019-07-12	$65.53	$65.68	$65.12	$65.57	$64.40	1,637,874
2019-07-11	$64.95	$65.41	$64.72	$65.40	$64.23	1,308,779
2019-07-10	$64.87	$65.24	$64.76	$64.84	$63.68	1,417,617
2019-07-09	$64.47	$64.97	$64.21	$64.81	$63.65	1,362,979
2019-07-08	$64.25	$64.85	$64.25	$64.58	$63.43	1,009,068
2019-07-05	$64.76	$65.10	$63.96	$64.62	$63.46	1,441,446
2019-07-03	$64.64	$65.24	$64.16	$65.12	$63.96	2,357,056
2019-07-02	$65.61	$65.61	$63.44	$64.66	$63.50	1,803,796
2019-07-01	$62.93	$64.85	$62.89	$64.61	$63.46	3,495,003
2019-06-28	$62.94	$63.83	$62.22	$63.72	$62.58	9,489,901
2019-06-27	$62.86	$63.61	$62.24	$63.10	$61.97	2,660,289
2019-06-26	$59.54	$62.46	$59.46	$62.37	$61.26	3,360,891
2019-06-25	$59.44	$59.62	$59.12	$59.26	$58.20	1,887,783
2019-06-24	$59.98	$60.50	$59.47	$59.56	$58.50	1,443,234
2019-06-21	$59.80	$59.93	$59.51	$59.88	$58.81	2,067,370
2019-06-20	$59.89	$60.14	$59.42	$59.89	$58.82	1,239,806
2019-06-19	$59.10	$59.60	$58.96	$59.55	$58.49	1,521,216
2019-06-18	$59.86	$59.99	$58.98	$59.08	$58.02	1,369,827
2019-06-17	$59.46	$59.82	$59.31	$59.36	$58.30	1,010,808
2019-06-14	$59.44	$59.95	$59.12	$59.32	$58.26	894,201
2019-06-13	$59.48	$59.60	$59.10	$59.26	$58.20	1,281,043
2019-06-12	$59.63	$59.93	$59.29	$59.45	$58.39	976,727
2019-06-11	$61.00	$61.05	$59.55	$59.64	$58.57	1,749,058
2019-06-10	$59.85	$60.86	$59.76	$60.75	$59.66	1,198,730
2019-06-07	$59.52	$59.85	$59.43	$59.60	$58.53	1,530,960
2019-06-06	$59.29	$59.50	$58.92	$59.22	$58.16	951,274
2019-06-05	$58.55	$59.50	$58.38	$59.04	$57.98	1,728,251
2019-06-04	$58.00	$58.25	$57.69	$58.22	$57.18	1,451,900
2019-06-03	$57.57	$58.09	$57.18	$57.66	$56.63	1,935,461
2019-05-31	$57.31	$57.68	$57.01	$57.39	$56.36	1,407,834
2019-05-30	$57.75	$58.21	$57.43	$57.82	$56.79	941,758
2019-05-29	$57.72	$57.84	$57.25	$57.52	$56.49	1,371,881
2019-05-28	$58.38	$58.89	$57.67	$57.82	$56.79	2,475,622
2019-05-24	$58.07	$58.71	$57.85	$58.38	$57.34	1,619,983
2019-05-23	$58.19	$58.19	$57.37	$57.76	$56.73	2,049,958
2019-05-22	$58.40	$59.14	$57.99	$58.72	$57.67	1,555,240
2019-05-21	$57.92	$58.50	$57.69	$58.43	$57.39	1,424,360
2019-05-20	$57.06	$57.91	$56.94	$57.50	$56.47	1,349,445
2019-05-17	$57.17	$57.89	$57.17	$57.40	$56.37	1,889,049
2019-05-16	$56.87	$58.17	$56.82	$57.69	$56.66	1,885,097
2019-05-15	$55.82	$56.90	$55.76	$56.62	$55.61	1,365,426
2019-05-14	$54.73	$56.52	$54.59	$56.14	$55.14	1,280,603
2019-05-13	$55.09	$55.28	$54.33	$54.64	$53.66	1,419,274
2019-05-10	$55.54	$56.28	$54.99	$56.20	$55.20	1,227,668
2019-05-09	$55.65	$55.89	$55.30	$55.72	$54.72	1,418,744
2019-05-08	$56.11	$56.43	$55.81	$56.15	$55.15	945,359
2019-05-07	$56.42	$56.76	$55.81	$56.08	$55.08	1,718,404
2019-05-06	$56.06	$57.14	$56.06	$56.98	$55.96	847,682
2019-05-03	$56.81	$57.24	$56.79	$57.00	$55.98	818,638
2019-05-02	$56.33	$56.60	$55.83	$56.56	$55.55	1,460,348
2019-05-01	$57.17	$57.44	$56.45	$56.48	$55.47	1,221,213
2019-04-30	$57.00	$57.41	$56.79	$57.26	$56.24	2,041,625
2019-04-29	$56.75	$57.20	$56.61	$56.90	$55.88	1,239,820
2019-04-26	$56.51	$56.80	$56.12	$56.57	$55.56	1,307,231
2019-04-25	$55.82	$56.50	$55.06	$56.30	$55.29	1,161,277
2019-04-24	$56.27	$57.69	$56.05	$56.08	$55.08	1,429,213
2019-04-23	$55.70	$56.59	$55.06	$56.29	$55.28	1,793,338
2019-04-22	$54.74	$55.70	$54.44	$55.66	$54.67	1,837,272
2019-04-18	$54.89	$55.05	$54.29	$55.01	$54.03	1,190,590
2019-04-17	$55.39	$55.39	$54.48	$54.61	$53.63	1,338,032
2019-04-16	$55.30	$55.47	$55.09	$55.17	$54.18	992,992
2019-04-15	$55.09	$55.21	$54.90	$55.13	$54.14	901,505
2019-04-12	$55.16	$55.31	$54.89	$55.08	$54.10	1,242,732
2019-04-11	$55.00	$55.10	$54.77	$55.01	$54.03	864,113
2019-04-10	$54.98	$55.17	$54.79	$54.97	$53.99	866,365
2019-04-09	$54.74	$55.01	$54.62	$54.87	$53.89	1,055,617
2019-04-08	$54.72	$54.97	$54.34	$54.89	$53.91	1,487,734
2019-04-05	$55.00	$55.28	$54.03	$54.77	$53.79	1,310,591
2019-04-04	$54.93	$55.02	$54.71	$54.96	$53.98	1,557,618
2019-04-03	$54.92	$55.25	$54.75	$54.94	$53.96	1,495,427
2019-04-02	$54.82	$55.00	$54.58	$54.73	$53.75	1,905,108
2019-04-01	$54.73	$55.08	$54.49	$54.66	$53.68	2,255,920
2019-03-29	$54.20	$54.46	$53.82	$54.38	$53.41	2,467,071
2019-03-28	$52.72	$53.89	$52.55	$53.81	$52.85	2,948,999
2019-03-27	$53.24	$53.41	$52.43	$52.60	$51.66	2,897,883
2019-03-26	$53.80	$53.80	$52.75	$53.27	$52.32	3,710,831
2019-03-25	$54.40	$54.59	$54.03	$54.34	$53.37	2,206,829
2019-03-22	$55.29	$55.46	$54.44	$54.54	$53.57	1,509,811
2019-03-21	$54.72	$55.57	$54.23	$55.46	$54.47	1,503,580
2019-03-20	$55.17	$55.36	$54.77	$54.82	$53.84	1,546,830
2019-03-19	$55.36	$55.63	$55.14	$55.25	$54.26	1,588,531
2019-03-18	$54.52	$55.35	$54.52	$55.29	$54.30	2,410,041
2019-03-15	$54.15	$54.65	$54.07	$54.52	$53.55	3,956,910
2019-03-14	$54.40	$54.71	$54.07	$54.13	$53.16	1,561,153
2019-03-13	$54.43	$54.91	$54.22	$54.39	$53.42	2,047,214
2019-03-12	$53.78	$54.29	$53.76	$54.09	$53.12	1,672,718
2019-03-11	$52.58	$53.68	$52.58	$53.62	$52.66	1,819,720
2019-03-08	$52.54	$52.63	$52.06	$52.54	$51.60	1,295,385
2019-03-07	$53.03	$53.41	$52.44	$52.90	$51.95	1,646,784
2019-03-06	$53.46	$53.72	$53.00	$53.04	$52.09	1,289,811
2019-03-05	$54.14	$54.14	$53.42	$53.43	$52.47	1,145,534
2019-03-04	$54.20	$54.35	$53.06	$53.57	$52.61	1,819,079
2019-03-01	$53.47	$54.19	$53.21	$53.98	$53.02	2,573,853
2019-02-28	$52.97	$53.69	$52.93	$53.17	$52.22	2,875,763
2019-02-27	$52.84	$53.21	$52.76	$53.05	$52.10	1,618,201
2019-02-26	$53.04	$53.17	$52.61	$53.02	$52.07	1,482,701
2019-02-25	$53.50	$53.55	$52.94	$52.99	$52.04	2,174,880
2019-02-22	$53.20	$53.21	$52.29	$53.11	$52.16	1,715,315
2019-02-21	$53.09	$53.38	$52.51	$53.08	$52.13	1,535,500
2019-02-20	$53.22	$53.35	$52.94	$53.04	$52.09	1,411,623
2019-02-19	$53.20	$53.40	$52.85	$53.13	$52.18	1,541,650
2019-02-15	$53.47	$53.74	$53.22	$53.42	$52.47	1,917,619
2019-02-14	$53.09	$53.23	$52.32	$52.99	$52.04	1,123,073
2019-02-13	$53.34	$53.79	$53.19	$53.35	$52.40	1,940,560
2019-02-12	$52.88	$53.30	$51.11	$53.11	$52.16	1,580,320
2019-02-11	$52.51	$52.92	$52.45	$52.61	$51.67	1,474,354
2019-02-08	$51.86	$52.41	$51.74	$52.41	$51.47	1,570,591
2019-02-07	$51.92	$52.26	$51.60	$52.21	$51.28	1,695,003
2019-02-06	$52.01	$52.37	$51.90	$52.28	$51.35	1,218,249
2019-02-05	$52.13	$52.23	$51.85	$52.21	$51.28	1,856,077
2019-02-04	$51.84	$52.38	$51.77	$52.23	$51.30	1,906,164
2019-02-01	$51.83	$52.57	$51.22	$51.77	$50.84	1,726,780
2019-01-31	$51.35	$51.99	$51.25	$51.92	$50.99	2,825,230
2019-01-30	$50.76	$51.75	$50.67	$51.43	$50.51	2,590,127
2019-01-29	$50.85	$50.97	$50.47	$50.60	$49.70	1,873,315
2019-01-28	$51.00	$51.24	$50.59	$50.78	$49.87	2,304,962
2019-01-25	$51.27	$51.66	$51.19	$51.52	$50.60	3,612,600
2019-01-24	$51.14	$51.35	$50.78	$51.01	$50.10	1,184,187
2019-01-23	$51.56	$51.72	$50.96	$51.25	$50.33	1,384,443
2019-01-22	$51.42	$51.74	$51.12	$51.50	$50.58	1,985,668
2019-01-18	$51.55	$51.88	$51.31	$51.61	$50.69	2,416,836
2019-01-17	$50.82	$51.63	$50.54	$51.40	$50.48	1,931,816
2019-01-16	$50.59	$51.20	$50.44	$51.11	$50.20	2,999,452
2019-01-15	$50.19	$51.04	$49.79	$50.77	$49.86	2,868,611
2019-01-14	$49.34	$49.99	$49.11	$49.65	$48.76	2,023,467
2019-01-11	$49.51	$49.82	$49.08	$49.78	$48.89	1,202,836
2019-01-10	$49.43	$49.91	$49.26	$49.89	$49.00	1,645,948
2019-01-09	$49.76	$50.13	$49.34	$49.61	$48.72	1,846,331
2019-01-08	$49.63	$49.98	$48.92	$49.76	$48.87	2,038,844
2019-01-07	$48.76	$49.76	$48.44	$49.33	$48.45	2,480,060
2019-01-04	$47.22	$48.83	$46.68	$48.80	$47.93	4,098,656
2019-01-03	$47.12	$47.53	$46.34	$46.60	$45.77	1,922,973
2019-01-02	$47.19	$47.60	$46.97	$47.42	$46.57	2,424,775
2018-12-31	$47.62	$48.11	$47.46	$47.97	$47.11	1,578,518
2018-12-28	$47.79	$48.24	$46.85	$47.32	$46.47	1,260,109
2018-12-27	$46.50	$47.72	$44.52	$47.71	$46.86	2,300,063
2018-12-26	$45.25	$47.24	$44.93	$47.22	$46.38	2,042,015
2018-12-24	$46.09	$46.36	$44.88	$44.93	$44.13	1,256,127
2018-12-21	$47.57	$48.57	$46.16	$46.39	$45.56	7,106,536
2018-12-20	$48.37	$49.13	$47.55	$47.70	$46.85	3,829,214
2018-12-19	$49.53	$50.13	$48.00	$48.43	$47.56	3,013,748
2018-12-18	$49.23	$50.02	$49.19	$49.51	$48.63	4,140,794
2018-12-17	$48.91	$49.33	$48.20	$48.55	$47.68	4,136,113
2018-12-14	$49.27	$49.76	$48.55	$48.83	$47.96	2,636,232
2018-12-13	$50.54	$51.60	$49.53	$49.54	$48.65	2,261,231
2018-12-12	$51.15	$51.99	$50.26	$50.27	$49.37	2,660,364
2018-12-11	$51.35	$51.84	$50.25	$50.56	$49.66	2,350,345
2018-12-10	$50.92	$51.41	$50.23	$50.79	$49.88	2,365,389
2018-12-07	$51.94	$52.54	$50.79	$50.89	$49.98	2,408,347
2018-12-06	$51.77	$51.94	$50.41	$51.79	$50.86	2,869,116
2018-12-04	$54.13	$54.31	$52.31	$52.51	$51.57	2,221,755
2018-12-03	$53.95	$54.46	$53.72	$54.20	$53.23	3,320,750
2018-11-30	$52.77	$53.47	$52.60	$53.37	$52.42	2,070,749
2018-11-29	$52.81	$53.24	$52.23	$52.80	$51.86	1,720,756
2018-11-28	$51.23	$52.89	$51.16	$52.84	$51.90	1,898,658
2018-11-27	$50.77	$51.29	$50.58	$50.97	$50.06	1,828,123
2018-11-26	$50.00	$50.89	$50.00	$50.87	$49.96	1,942,913
2018-11-23	$50.08	$50.37	$49.46	$49.83	$48.94	1,017,138
2018-11-21	$50.07	$50.81	$49.72	$50.37	$49.47	1,491,786
2018-11-20	$49.95	$50.62	$49.49	$49.76	$48.87	4,042,759
2018-11-19	$52.14	$52.38	$50.42	$50.60	$49.70	2,713,782
2018-11-16	$52.03	$52.56	$51.86	$52.45	$51.51	2,033,810
2018-11-15	$50.80	$52.34	$50.66	$52.18	$51.25	2,503,527
2018-11-14	$51.49	$51.88	$50.53	$50.92	$50.01	2,634,121
2018-11-13	$51.46	$51.87	$50.99	$51.02	$50.11	3,413,586
2018-11-12	$52.99	$53.23	$51.29	$51.34	$50.42	1,856,789
2018-11-09	$53.52	$53.74	$52.55	$52.91	$51.96	2,368,063
2018-11-08	$53.20	$53.90	$52.66	$53.78	$52.82	2,116,809
2018-11-07	$52.46	$53.30	$52.44	$53.09	$52.14	1,542,640
2018-11-06	$51.95	$52.59	$51.91	$52.29	$51.36	1,485,407
2018-11-05	$52.45	$52.68	$51.72	$51.90	$50.97	1,353,653
2018-11-02	$52.62	$53.17	$52.07	$52.20	$51.27	1,508,736
2018-11-01	$52.55	$53.09	$52.39	$52.47	$51.53	1,963,370
2018-10-31	$51.68	$53.10	$51.68	$52.53	$51.59	2,321,743
2018-10-30	$50.65	$51.45	$50.50	$51.43	$50.51	2,055,686
2018-10-29	$51.43	$51.78	$49.73	$50.42	$49.52	2,200,816
2018-10-26	$50.40	$51.26	$49.96	$50.74	$49.83	2,483,704
2018-10-25	$50.34	$51.13	$50.02	$50.89	$49.98	3,086,378
2018-10-24	$51.25	$51.63	$49.93	$50.00	$49.11	2,103,482
2018-10-23	$51.59	$51.63	$50.34	$51.20	$50.28	1,817,585
2018-10-22	$52.14	$52.91	$51.75	$51.84	$50.91	1,409,166
2018-10-19	$52.48	$52.95	$51.72	$52.05	$51.12	1,944,151
2018-10-18	$52.52	$52.96	$52.07	$52.49	$51.55	1,777,855
2018-10-17	$52.34	$52.83	$51.84	$52.57	$51.63	1,545,001
2018-10-16	$51.58	$52.58	$51.30	$52.50	$51.56	1,135,962
2018-10-15	$51.58	$51.78	$51.09	$51.43	$50.51	1,707,430
2018-10-12	$51.09	$51.95	$50.91	$51.84	$50.91	2,288,073
2018-10-11	$51.12	$51.56	$48.05	$50.48	$49.58	2,930,725
2018-10-10	$52.95	$53.00	$51.08	$51.14	$50.23	1,965,857
2018-10-09	$52.70	$53.29	$52.70	$53.12	$52.17	1,621,961
2018-10-08	$53.55	$53.70	$52.50	$52.85	$51.91	1,710,451
2018-10-05	$53.74	$54.05	$53.29	$53.70	$52.74	1,377,961
2018-10-04	$54.31	$54.41	$53.25	$53.68	$52.72	1,666,551
2018-10-03	$54.20	$54.81	$54.18	$54.50	$53.53	1,559,942
2018-10-02	$54.12	$54.12	$53.72	$54.07	$53.10	1,374,997
2018-10-01	$54.40	$54.88	$53.73	$54.08	$53.11	1,486,998
2018-09-28	$53.40	$54.53	$53.08	$53.96	$53.00	2,494,711
2018-09-27	$53.59	$53.99	$53.21	$53.40	$52.45	2,066,626
2018-09-26	$54.04	$54.09	$53.23	$53.38	$52.43	3,031,176
2018-09-25	$54.87	$55.50	$52.93	$53.90	$52.94	3,581,300
2018-09-24	$55.02	$55.17	$54.21	$54.28	$53.31	2,856,686
2018-09-21	$55.08	$55.47	$54.90	$55.21	$54.22	2,754,055
2018-09-20	$54.58	$54.96	$54.36	$54.94	$53.96	1,281,330
2018-09-19	$55.14	$55.20	$54.19	$54.34	$53.37	1,359,607
2018-09-18	$54.55	$55.14	$54.53	$55.11	$54.12	1,420,445
2018-09-17	$55.16	$55.35	$54.34	$54.44	$53.47	931,079
2018-09-14	$55.46	$55.53	$54.94	$55.14	$54.15	1,105,109
2018-09-13	$55.23	$55.70	$55.18	$55.45	$54.46	1,120,133
2018-09-12	$54.95	$55.20	$54.61	$55.05	$54.07	902,777
2018-09-11	$54.93	$55.15	$54.86	$55.01	$54.03	1,357,226
2018-09-10	$54.85	$55.08	$54.57	$54.97	$53.99	1,151,497
2018-09-07	$54.72	$55.05	$54.50	$54.66	$53.68	948,333
2018-09-06	$55.13	$55.13	$54.21	$54.82	$53.84	1,159,142
2018-09-05	$55.88	$55.99	$54.96	$55.03	$54.05	1,156,182
2018-09-04	$54.83	$55.80	$54.83	$55.70	$54.70	1,474,342
2018-08-31	$54.76	$55.15	$54.67	$55.00	$54.02	1,473,417
2018-08-30	$54.79	$54.96	$54.42	$54.79	$53.81	891,295
2018-08-29	$54.54	$55.11	$54.54	$54.90	$53.92	1,453,424
2018-08-28	$54.38	$54.94	$54.20	$54.37	$53.40	1,564,648
2018-08-27	$53.96	$54.51	$53.86	$54.35	$53.38	1,703,986
2018-08-24	$53.74	$53.87	$53.63	$53.67	$52.71	1,095,324
2018-08-23	$53.81	$54.15	$53.60	$53.70	$52.74	1,179,810
2018-08-22	$53.93	$54.23	$53.53	$53.74	$52.78	1,899,172
2018-08-21	$53.99	$54.25	$53.83	$54.01	$53.04	1,271,333
2018-08-20	$53.75	$54.12	$53.66	$54.03	$53.06	989,342
2018-08-17	$53.82	$54.04	$53.47	$53.76	$52.80	1,587,738
2018-08-16	$53.74	$53.97	$53.29	$53.80	$52.84	872,407
2018-08-15	$53.97	$54.09	$53.36	$53.55	$52.59	1,744,348
2018-08-14	$54.04	$54.39	$53.94	$54.18	$53.21	894,298
2018-08-13	$53.78	$54.33	$53.75	$53.94	$52.98	978,105
2018-08-10	$53.89	$54.00	$53.66	$53.79	$52.83	779,426
2018-08-09	$54.04	$54.41	$53.96	$54.19	$53.22	975,245
2018-08-08	$53.93	$53.94	$53.71	$53.86	$52.90	635,719
2018-08-07	$53.56	$53.99	$53.50	$53.84	$52.88	821,182
2018-08-06	$53.08	$53.60	$52.98	$53.54	$52.58	845,881
2018-08-03	$53.44	$53.66	$52.63	$52.95	$52.00	1,484,708
2018-08-02	$53.28	$53.72	$52.75	$53.35	$52.40	1,299,359
2018-08-01	$53.01	$53.96	$53.00	$53.45	$52.49	1,191,398
2018-07-31	$53.17	$54.00	$52.79	$53.03	$52.08	1,166,969
2018-07-30	$53.28	$53.53	$52.83	$52.90	$51.95	942,595
2018-07-27	$54.31	$54.31	$53.24	$53.36	$52.41	1,020,327
2018-07-26	$54.00	$54.31	$53.81	$54.15	$53.18	1,155,121
2018-07-25	$53.40	$54.18	$53.05	$54.14	$53.17	1,170,744
2018-07-24	$53.39	$53.70	$52.63	$53.40	$52.45	1,026,892
2018-07-23	$52.59	$53.58	$52.55	$53.35	$52.40	1,919,394
2018-07-20	$52.58	$52.90	$51.88	$52.73	$51.79	1,152,552
2018-07-19	$52.86	$53.07	$52.50	$52.69	$51.75	905,224
2018-07-18	$52.74	$53.15	$52.53	$53.05	$52.10	1,201,232
2018-07-17	$52.10	$52.93	$52.06	$52.84	$51.90	1,149,887
2018-07-16	$52.36	$52.42	$51.89	$52.11	$51.18	984,071
2018-07-13	$52.83	$53.16	$52.20	$52.27	$51.34	1,453,457
2018-07-12	$53.00	$53.07	$52.49	$52.97	$52.02	1,178,277
2018-07-11	$46.17	$52.95	$46.17	$52.81	$51.87	1,964,451
2018-07-10	$52.50	$52.68	$52.28	$52.45	$51.51	2,563,697
2018-07-09	$52.77	$53.00	$52.40	$52.48	$51.54	2,014,760
2018-07-06	$52.60	$52.85	$52.20	$52.65	$51.71	1,506,552
2018-07-05	$52.00	$52.63	$51.76	$52.61	$51.67	2,515,088
2018-07-03	$52.00	$52.00	$51.60	$51.79	$50.86	1,266,085
2018-07-02	$50.22	$51.87	$50.12	$51.84	$50.91	1,852,417
2018-06-29	$51.99	$52.34	$51.54	$51.59	$50.67	2,760,483
2018-06-28	$51.25	$52.09	$51.25	$52.01	$51.08	2,873,911
2018-06-27	$52.95	$53.05	$51.26	$51.28	$50.36	5,556,070
2018-06-26	$51.28	$52.60	$51.14	$52.50	$51.56	3,864,387
2018-06-25	$51.26	$51.26	$49.86	$50.12	$49.22	1,963,511
2018-06-22	$50.91	$51.57	$50.83	$51.25	$50.33	5,372,074
2018-06-21	$51.30	$51.42	$50.67	$50.78	$49.87	1,312,809
2018-06-20	$50.92	$51.64	$50.90	$51.23	$50.31	2,357,373
2018-06-19	$50.30	$50.75	$49.93	$50.67	$49.76	2,750,476
2018-06-18	$50.61	$50.94	$50.38	$50.67	$49.76	1,110,066
2018-06-15	$50.60	$50.82	$50.22	$50.81	$49.90	2,742,226
2018-06-14	$50.51	$50.82	$50.38	$50.76	$49.85	2,242,392
2018-06-13	$50.60	$50.90	$50.20	$50.28	$49.38	1,884,615
2018-06-12	$50.64	$50.77	$50.25	$50.60	$49.70	2,409,964
2018-06-11	$51.12	$51.16	$50.65	$50.69	$49.78	1,442,185
2018-06-08	$51.06	$51.18	$50.72	$51.14	$50.23	1,323,120
2018-06-07	$51.43	$51.52	$50.55	$51.16	$50.25	1,283,861
2018-06-06	$50.53	$51.51	$50.53	$51.49	$50.57	947,212
2018-06-05	$50.02	$50.79	$49.78	$50.58	$49.68	1,617,633
2018-06-04	$49.77	$50.03	$49.61	$49.96	$49.07	1,699,024
2018-06-01	$49.47	$49.91	$49.47	$49.72	$48.83	1,827,006
2018-05-31	$49.45	$49.75	$49.19	$49.28	$48.40	2,554,658
2018-05-30	$49.61	$49.73	$49.19	$49.41	$48.53	2,580,471
2018-05-29	$49.78	$49.88	$49.30	$49.38	$48.50	2,061,502
2018-05-25	$50.53	$50.60	$49.78	$49.95	$49.06	1,302,331
2018-05-24	$50.67	$50.80	$50.36	$50.70	$49.79	1,333,615
2018-05-23	$51.10	$51.10	$50.24	$50.77	$49.86	1,648,955
2018-05-22	$52.00	$52.00	$51.25	$51.27	$50.35	1,697,835
2018-05-21	$51.53	$52.06	$51.41	$51.60	$50.68	2,038,019
2018-05-18	$51.31	$51.58	$50.87	$51.43	$50.51	4,003,325
2018-05-17	$51.68	$51.81	$51.07	$51.33	$50.41	1,080,935
2018-05-16	$51.60	$51.77	$51.37	$51.63	$50.71	1,179,501
2018-05-15	$51.77	$51.92	$49.96	$51.72	$50.80	1,608,946
2018-05-14	$52.20	$52.61	$51.78	$51.93	$51.00	2,173,127
2018-05-11	$51.91	$52.28	$51.58	$52.24	$51.31	1,865,962
2018-05-10	$51.45	$51.90	$51.36	$51.81	$50.88	1,912,048
2018-05-09	$50.54	$51.38	$49.02	$51.19	$50.28	1,699,152
2018-05-08	$50.00	$50.57	$49.88	$50.55	$49.65	1,979,743
2018-05-07	$49.54	$50.25	$49.44	$50.16	$49.26	1,993,460
2018-05-04	$48.44	$49.49	$48.00	$49.37	$48.49	3,175,202
2018-05-03	$49.04	$49.45	$48.49	$48.60	$47.73	3,108,492
2018-05-02	$49.43	$49.60	$49.08	$49.24	$48.36	1,514,876
2018-05-01	$49.03	$49.49	$48.90	$49.41	$48.53	1,584,152
2018-04-30	$49.28	$49.58	$49.09	$49.13	$48.25	1,755,295
2018-04-27	$49.00	$49.27	$48.94	$49.26	$48.38	1,495,077
2018-04-26	$48.89	$49.30	$48.65	$49.00	$48.12	1,506,032
2018-04-25	$48.99	$49.17	$48.43	$48.77	$47.90	1,449,475
2018-04-24	$49.34	$49.69	$48.95	$49.11	$48.23	2,301,021
2018-04-23	$49.24	$49.44	$48.12	$49.05	$48.17	1,435,286
2018-04-20	$49.57	$49.75	$48.96	$49.27	$48.39	1,706,029
2018-04-19	$49.32	$49.77	$49.04	$49.50	$48.62	1,037,946
2018-04-18	$49.25	$49.50	$48.98	$49.39	$48.51	1,346,910
2018-04-17	$48.98	$49.29	$48.67	$49.10	$48.22	1,675,460
2018-04-16	$48.82	$49.00	$48.50	$48.79	$47.92	1,382,529
2018-04-13	$48.78	$48.88	$48.40	$48.52	$47.65	1,381,119
2018-04-12	$48.56	$48.88	$47.52	$48.71	$47.84	1,311,979
2018-04-11	$48.16	$48.62	$47.83	$48.35	$47.49	1,467,904
2018-04-10	$48.19	$48.83	$47.85	$48.48	$47.61	1,802,506
2018-04-09	$48.30	$48.48	$47.88	$48.00	$47.14	1,715,269
2018-04-06	$48.25	$48.50	$47.60	$48.07	$47.21	2,265,891
2018-04-05	$48.44	$48.91	$48.33	$48.71	$47.84	1,847,606
2018-04-04	$47.60	$48.34	$47.43	$48.23	$47.37	3,033,552
2018-04-03	$47.73	$48.02	$46.59	$47.83	$46.98	2,724,548
2018-04-02	$48.14	$48.36	$47.14	$47.52	$46.67	2,606,843
2018-03-29	$48.31	$48.66	$46.52	$48.24	$47.38	2,345,846
2018-03-28	$48.71	$49.35	$47.45	$47.95	$47.09	3,383,500
2018-03-27	$50.00	$50.00	$48.16	$48.60	$47.73	3,385,787
2018-03-26	$47.37	$48.14	$46.89	$48.03	$47.17	2,509,165
2018-03-23	$47.91	$48.07	$46.83	$46.87	$46.03	2,068,264
2018-03-22	$48.55	$48.69	$47.75	$47.77	$46.92	2,088,532
2018-03-21	$49.11	$49.34	$48.73	$48.79	$47.92	2,053,734
2018-03-20	$48.80	$49.22	$48.59	$49.10	$48.22	2,211,919
2018-03-19	$48.73	$48.84	$48.29	$48.70	$47.83	1,871,910
2018-03-16	$48.87	$49.04	$48.63	$48.78	$47.91	2,538,539
2018-03-15	$48.92	$49.27	$48.63	$48.91	$48.04	1,687,005
2018-03-14	$49.21	$49.28	$48.78	$48.84	$47.97	1,850,710
2018-03-13	$49.27	$49.41	$48.87	$48.97	$48.09	1,246,152
2018-03-12	$49.00	$49.49	$48.94	$49.11	$48.23	1,349,279
2018-03-09	$48.40	$49.09	$48.13	$49.06	$48.18	1,535,635
2018-03-08	$47.53	$48.17	$47.43	$48.09	$47.23	1,488,634
2018-03-07	$47.29	$48.00	$46.30	$47.48	$46.63	2,089,168
2018-03-06	$47.44	$47.73	$47.18	$47.51	$46.66	2,229,695
2018-03-05	$46.00	$47.66	$45.77	$47.41	$46.56	3,070,326
2018-03-02	$45.87	$46.41	$45.78	$46.16	$45.33	3,186,857
2018-03-01	$47.01	$47.18	$45.85	$46.06	$45.24	3,071,320
2018-02-28	$47.20	$47.64	$47.04	$47.05	$46.21	1,847,958
2018-02-27	$47.57	$47.70	$46.99	$47.01	$46.17	1,071,164
2018-02-26	$47.55	$47.64	$47.00	$47.60	$46.75	958,923
2018-02-23	$47.01	$47.43	$46.78	$47.43	$46.58	982,547
2018-02-22	$46.57	$47.25	$46.52	$46.82	$45.98	1,755,381
2018-02-21	$46.70	$47.27	$46.44	$46.45	$45.62	1,770,346
2018-02-20	$46.68	$46.96	$46.47	$46.60	$45.77	1,569,387
2018-02-16	$46.42	$47.05	$46.39	$46.77	$45.93	1,336,363
2018-02-15	$46.40	$46.55	$45.84	$46.54	$45.71	930,796
2018-02-14	$45.00	$46.16	$44.76	$46.10	$45.28	1,587,213
2018-02-13	$44.96	$45.38	$44.59	$45.30	$44.49	1,131,666
2018-02-12	$44.51	$45.39	$44.35	$45.21	$44.40	2,516,593
2018-02-09	$44.20	$44.66	$43.07	$44.31	$43.52	2,171,416
2018-02-08	$45.22	$45.25	$43.72	$43.73	$42.95	2,316,429
2018-02-07	$45.54	$46.15	$45.14	$45.17	$44.36	1,571,268
2018-02-06	$44.74	$45.82	$44.27	$45.79	$44.97	4,026,014
2018-02-05	$46.70	$46.92	$45.14	$45.15	$44.34	4,396,718
2018-02-02	$47.27	$47.83	$47.00	$47.02	$46.18	2,085,537
2018-02-01	$47.65	$47.93	$47.25	$47.60	$46.75	1,290,013
2018-01-31	$47.82	$48.06	$47.59	$47.73	$46.88	2,505,388
2018-01-30	$47.54	$47.99	$47.41	$47.78	$46.93	1,744,045
2018-01-29	$48.02	$48.24	$47.44	$47.55	$46.70	2,275,243
2018-01-26	$48.54	$48.68	$48.03	$48.24	$47.38	2,803,898
2018-01-25	$48.91	$49.19	$48.45	$48.45	$47.58	1,703,345
2018-01-24	$48.50	$49.10	$48.42	$48.68	$47.81	1,570,001
2018-01-23	$48.21	$48.64	$48.06	$48.51	$47.64	1,431,737
2018-01-22	$48.77	$48.93	$47.92	$48.37	$47.51	2,073,591
2018-01-19	$47.86	$48.93	$47.86	$48.87	$48.00	3,006,693
2018-01-18	$47.75	$47.92	$47.34	$47.65	$46.80	3,716,665
2018-01-17	$48.01	$48.10	$47.61	$47.87	$47.01	3,180,823
2018-01-16	$48.00	$48.50	$47.57	$47.99	$47.13	3,945,394
2018-01-12	$47.42	$47.96	$47.34	$47.85	$46.99	2,642,034
2018-01-11	$46.95	$47.58	$46.85	$47.46	$46.61	2,392,944
2018-01-10	$46.83	$46.99	$46.61	$46.97	$46.13	1,917,264
2018-01-09	$46.72	$46.89	$46.35	$46.80	$45.96	1,654,751
2018-01-08	$45.99	$46.76	$45.96	$46.68	$45.85	2,255,573
2018-01-05	$45.75	$46.07	$45.49	$45.95	$45.13	1,750,465
2018-01-04	$45.36	$45.85	$45.32	$45.68	$44.86	3,053,304
2018-01-03	$45.32	$45.40	$44.93	$45.21	$44.40	2,437,398
2018-01-02	$45.95	$45.95	$44.84	$45.55	$44.74	1,870,497
2017-12-29	$45.36	$45.50	$45.11	$45.15	$44.34	1,105,492
2017-12-28	$45.17	$45.31	$44.90	$45.29	$44.48	873,197
2017-12-27	$45.00	$45.22	$44.93	$45.17	$44.36	1,351,700
2017-12-26	$45.18	$45.32	$44.93	$45.00	$44.20	665,013
2017-12-22	$45.13	$45.14	$44.67	$45.05	$44.24	1,747,740
2017-12-21	$45.63	$45.63	$45.00	$45.04	$44.23	1,134,148
2017-12-20	$45.18	$45.65	$45.16	$45.43	$44.62	1,276,758
2017-12-19	$45.47	$45.47	$44.89	$45.07	$44.26	1,338,163
2017-12-18	$45.65	$46.10	$44.53	$45.53	$44.72	1,721,256
2017-12-15	$45.05	$45.62	$44.53	$45.53	$44.72	2,487,878
2017-12-14	$45.01	$45.26	$44.80	$44.88	$44.08	1,483,068
2017-12-13	$45.34	$45.53	$44.93	$44.99	$44.19	1,732,240
2017-12-12	$45.13	$45.45	$45.04	$45.20	$44.39	1,307,178
2017-12-11	$45.47	$45.63	$45.09	$45.13	$44.32	964,310
2017-12-08	$45.72	$45.83	$45.48	$45.59	$44.78	1,376,048
2017-12-07	$45.32	$45.71	$45.26	$45.56	$44.75	1,573,566
2017-12-06	$44.71	$45.60	$44.66	$45.34	$44.53	1,631,064
2017-12-05	$44.63	$44.96	$44.39	$44.67	$43.87	1,389,476
2017-12-04	$44.88	$45.27	$44.44	$44.44	$43.65	2,164,522
2017-12-01	$44.81	$45.34	$44.45	$44.71	$43.91	2,235,543
2017-11-30	$44.31	$44.87	$44.21	$44.62	$43.82	2,045,278
2017-11-29	$44.65	$44.82	$44.15	$44.16	$43.37	1,424,932
2017-11-28	$44.10	$44.78	$43.89	$44.62	$43.82	2,407,656
2017-11-27	$43.67	$43.92	$43.33	$43.87	$43.09	2,032,578
2017-11-24	$43.46	$43.80	$43.34	$43.77	$42.99	590,447
2017-11-22	$43.21	$43.85	$43.18	$43.43	$42.65	1,469,452
2017-11-21	$44.00	$44.00	$43.19	$43.23	$42.46	1,642,329
2017-11-20	$43.59	$43.97	$42.55	$43.85	$43.07	1,518,684
2017-11-17	$43.34	$43.78	$43.31	$43.62	$42.84	3,879,743
2017-11-16	$43.23	$43.90	$43.23	$43.46	$42.68	1,517,876
2017-11-15	$43.24	$43.83	$42.76	$43.53	$42.75	2,254,168
2017-11-14	$43.03	$44.23	$43.03	$43.89	$43.11	4,060,376
2017-11-13	$42.90	$43.14	$42.84	$42.99	$42.22	2,293,863
2017-11-10	$43.14	$43.16	$42.79	$42.93	$42.16	1,631,149
2017-11-09	$43.74	$43.79	$43.19	$43.20	$42.43	1,247,385
2017-11-08	$43.70	$44.44	$43.35	$43.93	$43.14	2,068,478
2017-11-07	$43.53	$43.83	$43.38	$43.43	$42.65	1,965,361
2017-11-06	$43.38	$43.88	$43.30	$43.61	$42.83	1,148,415
2017-11-03	$43.00	$43.51	$42.66	$43.49	$42.71	1,715,419
2017-11-02	$42.63	$43.09	$42.57	$42.93	$42.16	1,837,831
2017-11-01	$42.81	$43.13	$42.52	$42.70	$41.94	1,959,449
2017-10-31	$42.59	$42.79	$42.40	$42.61	$41.85	2,496,324
2017-10-30	$43.21	$43.21	$42.42	$42.45	$41.69	2,243,165
2017-10-27	$42.89	$43.38	$42.80	$43.32	$42.55	4,075,966
2017-10-26	$42.90	$43.44	$42.65	$42.99	$42.22	3,132,302
2017-10-25	$43.53	$43.55	$42.93	$42.95	$42.18	1,515,637
2017-10-24	$44.06	$44.10	$43.50	$43.54	$42.76	1,095,521
2017-10-23	$44.00	$44.19	$43.80	$43.96	$43.17	1,183,764
2017-10-20	$43.67	$44.19	$43.43	$44.03	$43.24	2,544,920
2017-10-19	$43.56	$43.74	$43.33	$43.52	$42.74	1,453,372
2017-10-18	$43.58	$43.79	$43.50	$43.63	$42.85	1,554,089
2017-10-17	$43.81	$44.06	$43.70	$43.76	$42.98	1,573,196
2017-10-16	$43.98	$44.05	$43.79	$43.81	$43.03	1,553,919
2017-10-13	$44.15	$44.24	$43.85	$43.90	$43.12	988,667
2017-10-12	$43.80	$44.32	$43.80	$44.00	$43.21	1,519,795
2017-10-11	$44.12	$44.26	$43.68	$43.97	$43.18	2,371,683
2017-10-10	$44.45	$44.51	$44.21	$44.24	$43.45	1,001,650
2017-10-09	$43.92	$44.31	$43.76	$44.20	$43.41	2,085,473
2017-10-06	$44.08	$44.16	$43.89	$43.98	$43.19	2,453,634
2017-10-05	$44.36	$44.78	$44.08	$44.09	$43.30	1,904,454
2017-10-04	$44.06	$44.49	$43.95	$44.33	$43.54	2,308,650
2017-10-03	$44.05	$44.15	$43.70	$44.01	$43.22	3,054,429
2017-10-02	$44.10	$44.50	$43.92	$44.08	$43.29	3,749,286
2017-09-29	$44.16	$44.38	$43.96	$44.08	$43.29	3,687,646
2017-09-28	$44.07	$44.30	$43.85	$44.13	$43.34	3,138,055
2017-09-27	$44.03	$44.73	$43.85	$43.96	$43.17	6,972,456
2017-09-26	$46.00	$46.63	$44.09	$44.12	$43.33	7,776,463
2017-09-25	$48.47	$48.50	$47.98	$48.29	$47.43	2,308,828
2017-09-22	$48.00	$48.53	$47.82	$48.43	$47.56	1,821,100
2017-09-21	$47.85	$48.24	$47.78	$48.17	$47.31	1,682,266
2017-09-20	$47.76	$48.00	$47.46	$47.92	$47.06	1,759,166
2017-09-19	$47.78	$47.81	$47.41	$47.45	$46.60	1,881,639
2017-09-18	$47.35	$47.82	$47.33	$47.53	$46.68	2,245,191
2017-09-15	$47.15	$47.54	$46.97	$47.40	$46.55	7,880,793
2017-09-14	$47.34	$47.38	$46.85	$47.15	$46.31	2,764,869
2017-09-13	$48.18	$48.33	$47.28	$47.34	$46.49	2,443,383
2017-09-12	$47.94	$48.49	$47.76	$48.30	$47.44	2,263,321
2017-09-11	$47.71	$48.15	$47.64	$47.95	$47.09	3,066,951
2017-09-08	$47.29	$47.73	$46.98	$47.53	$46.68	1,667,672
2017-09-07	$47.43	$47.62	$47.15	$47.24	$46.40	2,309,295
2017-09-06	$47.11	$47.42	$46.85	$47.35	$46.50	1,996,327
2017-09-05	$46.56	$47.42	$46.55	$47.25	$46.41	4,410,810
2017-09-01	$47.00	$47.00	$46.39	$46.77	$45.93	2,081,699
2017-08-31	$46.62	$47.23	$46.62	$46.84	$46.00	3,183,080
2017-08-30	$46.52	$46.62	$46.34	$46.52	$45.69	1,685,759
2017-08-29	$46.53	$46.76	$46.38	$46.40	$45.57	1,194,117
2017-08-28	$46.56	$46.69	$46.35	$46.62	$45.79	1,418,023
2017-08-25	$46.82	$46.90	$46.47	$46.52	$45.69	1,234,977
2017-08-24	$46.41	$46.76	$46.29	$46.56	$45.73	1,306,587
2017-08-23	$46.30	$46.42	$46.01	$46.39	$45.56	1,363,962
2017-08-22	$46.01	$46.74	$45.89	$46.40	$45.57	1,415,463
2017-08-21	$45.70	$46.01	$45.61	$45.87	$45.05	1,545,742
2017-08-18	$46.15	$46.20	$45.61	$45.75	$44.93	5,012,231
2017-08-17	$46.79	$47.10	$46.17	$46.22	$45.39	2,019,573
2017-08-16	$46.51	$47.06	$46.32	$46.99	$46.15	1,847,453
2017-08-15	$45.92	$46.48	$45.92	$46.39	$45.56	1,447,838
2017-08-14	$45.87	$46.21	$45.78	$45.98	$45.16	1,492,804
2017-08-11	$45.31	$45.83	$45.10	$45.65	$44.83	1,499,860
2017-08-10	$45.28	$45.46	$45.07	$45.16	$44.35	1,240,461
2017-08-09	$45.25	$45.37	$44.98	$45.36	$44.55	2,159,078
2017-08-08	$45.96	$46.02	$45.31	$45.34	$44.53	2,050,064
2017-08-07	$46.32	$46.47	$45.91	$45.98	$45.16	2,037,915
2017-08-04	$46.73	$46.73	$46.20	$46.39	$45.56	1,368,588
2017-08-03	$46.91	$47.05	$46.49	$46.66	$45.83	1,987,487
2017-08-02	$47.02	$47.11	$46.77	$46.99	$46.15	1,511,739
2017-08-01	$46.75	$47.23	$46.70	$47.18	$46.34	3,440,323
2017-07-31	$46.52	$46.74	$46.14	$46.65	$45.82	1,552,992
2017-07-28	$46.03	$46.57	$45.74	$46.53	$45.70	2,197,091
2017-07-27	$45.94	$46.17	$45.64	$46.07	$45.25	1,275,011
2017-07-26	$45.64	$46.08	$45.56	$45.93	$45.11	1,531,590
2017-07-25	$45.95	$46.00	$45.56	$45.58	$44.77	1,567,781
2017-07-24	$45.67	$45.85	$45.47	$45.70	$44.88	2,141,112
2017-07-21	$45.23	$45.88	$45.23	$45.65	$44.83	1,810,129
2017-07-20	$45.37	$45.56	$45.23	$45.29	$44.48	1,084,847
2017-07-19	$45.35	$45.47	$45.25	$45.39	$44.58	1,348,973
2017-07-18	$45.19	$45.47	$44.87	$45.39	$44.58	1,418,216
2017-07-17	$44.71	$45.48	$44.63	$45.26	$44.45	1,822,859
2017-07-14	$44.43	$45.00	$44.35	$44.76	$43.96	1,371,667
2017-07-13	$44.40	$44.79	$44.14	$44.50	$43.70	1,491,154
2017-07-12	$43.95	$44.51	$43.79	$44.48	$43.68	1,765,771
2017-07-11	$43.66	$43.93	$43.34	$43.79	$43.01	1,636,363
2017-07-10	$44.26	$44.26	$43.71	$43.72	$42.94	1,466,288
2017-07-07	$44.00	$44.35	$43.99	$44.27	$43.48	1,383,722
2017-07-06	$44.05	$44.26	$43.84	$43.93	$43.14	1,893,786
2017-07-05	$44.20	$44.58	$44.02	$44.34	$43.55	1,790,070
2017-07-03	$44.21	$44.61	$44.06	$44.17	$43.38	2,064,755
2017-06-30	$44.27	$44.32	$44.03	$44.04	$43.25	2,445,731
2017-06-29	$45.03	$45.07	$44.15	$44.19	$43.40	2,785,844
2017-06-28	$45.69	$45.79	$44.99	$45.05	$44.24	4,608,133
2017-06-27	$46.68	$46.76	$45.28	$45.37	$44.56	4,857,637
2017-06-26	$46.59	$46.89	$46.32	$46.40	$45.57	3,711,416
2017-06-23	$46.69	$46.74	$46.20	$46.55	$45.72	17,497,046
2017-06-22	$46.75	$46.87	$46.39	$46.68	$45.85	2,280,866
2017-06-21	$47.00	$47.08	$46.57	$46.77	$45.93	2,634,053
2017-06-20	$47.63	$47.84	$46.90	$46.94	$46.10	3,040,727
2017-06-19	$47.56	$47.92	$47.48	$47.86	$47.00	2,091,634
2017-06-16	$47.28	$47.67	$46.26	$47.53	$46.68	4,775,275
2017-06-15	$47.05	$47.48	$46.43	$47.32	$46.47	3,074,953
2017-06-14	$46.76	$47.22	$46.67	$47.19	$46.35	2,598,530
2017-06-13	$46.40	$46.71	$46.32	$46.60	$45.77	2,363,774
2017-06-12	$46.19	$46.46	$45.70	$46.31	$45.48	3,881,811
2017-06-09	$46.73	$46.73	$46.05	$46.32	$45.49	2,199,217
2017-06-08	$46.66	$47.03	$46.17	$46.48	$45.65	2,988,432
2017-06-07	$46.91	$46.91	$46.38	$46.62	$45.79	2,311,536
2017-06-06	$46.81	$46.81	$46.36	$46.63	$45.80	2,320,343
2017-06-05	$47.03	$47.20	$46.71	$46.80	$45.96	4,082,775
2017-06-02	$46.76	$47.08	$45.97	$47.06	$46.22	5,727,129
2017-06-01	$46.07	$46.94	$45.90	$46.61	$45.78	58,233,574
2017-05-31	$46.31	$46.50	$45.84	$45.85	$45.03	7,649,244
2017-05-30	$46.16	$46.39	$45.90	$46.28	$45.45	5,602,350
2017-05-26	$46.00	$46.47	$45.72	$46.26	$45.43	5,078,591
2017-05-25	$46.70	$47.06	$45.84	$45.90	$45.08	12,220,311
2017-05-24	$44.75	$45.03	$44.64	$44.83	$44.03	1,437,365
2017-05-23	$44.75	$44.85	$44.48	$44.68	$43.88	676,608
2017-05-22	$44.43	$44.88	$44.36	$44.70	$43.90	1,125,252
2017-05-19	$44.19	$44.47	$43.90	$44.30	$43.51	1,648,002
2017-05-18	$43.32	$44.30	$43.24	$44.11	$43.32	2,644,853
2017-05-17	$43.66	$43.90	$43.22	$43.24	$42.47	1,323,841
2017-05-16	$43.60	$43.90	$43.34	$43.86	$43.08	1,290,523
2017-05-15	$43.25	$43.74	$43.19	$43.73	$42.95	1,887,258
2017-05-12	$43.37	$43.50	$43.02	$43.20	$42.43	1,284,282
2017-05-11	$43.36	$43.71	$43.11	$43.44	$42.66	1,090,967
2017-05-10	$43.61	$43.90	$43.09	$43.44	$42.66	1,438,665
2017-05-09	$43.79	$43.98	$43.47	$43.50	$42.72	976,253
2017-05-08	$43.77	$44.00	$43.51	$43.99	$43.20	1,200,257
2017-05-05	$43.66	$43.83	$43.62	$43.73	$42.95	2,088,628
2017-05-04	$43.63	$43.92	$43.35	$43.85	$43.07	2,365,732
2017-05-03	$43.73	$43.73	$43.31	$43.58	$42.80	1,756,170
2017-05-02	$43.74	$43.79	$43.46	$43.71	$42.93	1,669,958
2017-05-01	$43.33	$43.75	$43.15	$43.66	$42.88	1,781,384
2017-04-28	$43.90	$44.00	$43.35	$43.40	$42.62	1,370,512
2017-04-27	$43.60	$43.99	$43.52	$43.71	$42.93	1,237,493
2017-04-26	$43.76	$44.00	$43.54	$43.65	$42.87	1,812,662
2017-04-25	$43.90	$43.92	$43.64	$43.76	$42.98	1,272,113
2017-04-24	$43.47	$43.96	$43.41	$43.81	$43.03	1,156,139
2017-04-21	$43.42	$43.54	$43.12	$43.25	$42.48	690,499
2017-04-20	$43.01	$43.50	$42.95	$43.40	$42.62	1,127,018
2017-04-19	$42.87	$43.06	$42.67	$42.91	$42.14	1,452,479
2017-04-18	$42.51	$42.80	$42.45	$42.78	$42.02	1,224,721
2017-04-17	$42.20	$42.68	$42.18	$42.63	$41.87	1,387,051
2017-04-13	$42.44	$42.59	$42.07	$42.21	$41.46	2,083,901
2017-04-12	$42.49	$42.62	$42.26	$42.44	$41.68	1,601,896
2017-04-11	$42.21	$42.45	$42.00	$42.44	$41.68	1,456,810
2017-04-10	$42.13	$42.41	$41.43	$42.21	$41.46	1,380,008
2017-04-07	$42.04	$42.34	$42.04	$42.18	$41.43	1,320,811
2017-04-06	$41.99	$42.29	$41.89	$42.20	$41.45	1,534,555
2017-04-05	$42.05	$42.30	$41.82	$41.92	$41.17	1,898,342
2017-04-04	$41.89	$42.05	$41.74	$42.00	$41.25	2,165,879
2017-04-03	$42.04	$42.20	$41.70	$41.78	$41.03	3,547,129
2017-03-31	$41.25	$42.18	$41.25	$41.95	$41.20	2,942,932
2017-03-30	$41.60	$41.76	$41.17	$41.63	$40.89	1,516,824
2017-03-29	$41.58	$41.82	$41.29	$41.52	$40.78	2,266,399
2017-03-28	$39.99	$41.81	$39.40	$41.41	$40.67	4,220,653
2017-03-27	$40.10	$40.24	$39.62	$40.12	$39.40	2,303,423
2017-03-24	$40.33	$40.60	$39.91	$40.33	$39.61	1,461,310
2017-03-23	$40.19	$40.74	$40.04	$40.18	$39.46	1,490,658
2017-03-22	$38.42	$40.61	$37.82	$40.16	$39.44	1,394,471
2017-03-21	$40.60	$40.80	$40.32	$40.43	$39.71	2,418,844
2017-03-20	$40.45	$40.83	$40.41	$40.60	$39.87	1,494,918
2017-03-17	$40.74	$40.82	$40.35	$40.35	$39.63	4,907,907
2017-03-16	$40.95	$40.98	$40.67	$40.82	$40.09	1,232,350
2017-03-15	$40.40	$40.93	$40.35	$40.77	$40.04	1,444,835
2017-03-14	$40.46	$40.59	$40.11	$40.48	$39.76	1,137,740
2017-03-13	$40.16	$40.64	$40.16	$40.62	$39.89	2,009,711
2017-03-10	$40.25	$40.39	$39.99	$40.12	$39.40	2,306,425
2017-03-09	$40.60	$40.69	$40.20	$40.27	$39.55	1,775,056
2017-03-08	$40.51	$41.00	$40.42	$40.60	$39.87	1,606,167
2017-03-07	$40.63	$40.81	$40.50	$40.56	$39.84	1,268,442
2017-03-06	$40.64	$40.80	$40.42	$40.67	$39.94	1,849,863
2017-03-03	$40.55	$40.89	$40.41	$40.77	$40.04	1,768,177
2017-03-02	$40.70	$40.88	$40.25	$40.62	$39.89	2,046,319
2017-03-01	$40.18	$40.98	$40.04	$40.65	$39.92	3,994,280
2017-02-28	$40.14	$40.29	$39.64	$39.80	$39.09	3,767,860
2017-02-27	$40.16	$40.27	$39.90	$40.10	$39.38	1,808,201
2017-02-24	$40.33	$40.40	$39.87	$40.08	$39.36	1,159,400
2017-02-23	$40.54	$40.65	$40.12	$40.34	$39.62	1,664,011
2017-02-22	$40.58	$40.69	$40.16	$40.26	$39.54	1,415,943
2017-02-21	$40.20	$40.74	$40.15	$40.51	$39.79	2,936,360
2017-02-17	$40.00	$40.38	$39.63	$40.20	$39.48	2,769,284
2017-02-16	$40.35	$40.88	$39.83	$40.00	$39.29	4,471,994
2017-02-15	$39.99	$40.72	$39.89	$40.40	$39.68	3,573,418
2017-02-14	$39.78	$39.97	$39.72	$39.97	$39.26	1,419,623
2017-02-13	$39.59	$39.96	$39.52	$39.93	$39.22	2,798,531
2017-02-10	$39.87	$39.95	$39.64	$39.67	$38.96	1,785,706
2017-02-09	$39.60	$39.94	$39.55	$39.74	$39.03	2,066,027
2017-02-08	$39.60	$39.89	$39.43	$39.71	$39.00	1,620,413
2017-02-07	$39.53	$39.69	$39.31	$39.51	$38.80	2,082,267
2017-02-06	$39.44	$39.76	$39.44	$39.53	$38.82	1,781,976
2017-02-03	$39.28	$39.78	$38.35	$39.70	$38.99	1,683,732
2017-02-02	$38.09	$39.50	$38.08	$39.44	$38.74	2,577,201
2017-02-01	$39.60	$39.67	$39.28	$39.45	$38.74	2,008,110
2017-01-31	$39.61	$39.66	$39.15	$39.45	$38.74	2,360,482
2017-01-30	$39.55	$39.77	$39.24	$39.64	$38.93	2,709,651
2017-01-27	$39.39	$39.52	$39.16	$39.46	$38.75	1,735,966
2017-01-26	$39.67	$39.98	$39.38	$39.46	$38.75	2,331,276
2017-01-25	$39.01	$39.88	$38.98	$39.79	$39.08	2,842,072
2017-01-24	$38.75	$39.12	$38.59	$39.00	$38.30	3,532,697
2017-01-23	$38.35	$38.98	$38.35	$38.75	$38.06	2,292,817
2017-01-20	$38.01	$38.82	$38.01	$38.79	$38.10	3,220,481
2017-01-19	$38.40	$38.75	$38.07	$38.17	$37.49	2,763,940
2017-01-18	$38.39	$38.63	$38.20	$38.60	$37.91	3,165,118
2017-01-17	$37.40	$38.34	$37.03	$38.33	$37.64	4,523,418
2017-01-13	$36.80	$37.11	$36.73	$37.03	$36.37	1,969,065
2017-01-12	$36.68	$36.86	$36.44	$36.80	$36.14	1,070,778
2017-01-11	$36.58	$36.82	$36.52	$36.77	$36.11	1,556,735
2017-01-10	$36.57	$36.74	$36.47	$36.61	$35.96	1,242,192
2017-01-09	$36.56	$36.81	$36.44	$36.57	$35.92	1,395,515
2017-01-06	$36.18	$36.78	$36.11	$36.66	$36.00	1,541,366
2017-01-05	$36.11	$36.58	$36.11	$36.29	$35.64	1,786,706
2017-01-04	$35.92	$36.23	$35.79	$36.20	$35.55	1,651,319
2017-01-03	$35.62	$36.12	$35.56	$35.92	$35.28	2,792,168
2016-12-30	$35.09	$35.58	$35.09	$35.41	$34.78	2,637,317
2016-12-29	$35.19	$35.40	$34.97	$35.11	$34.48	1,282,244
2016-12-28	$35.45	$35.45	$34.95	$35.26	$34.63	1,874,053
2016-12-27	$35.24	$35.60	$35.00	$35.30	$34.67	1,471,936
2016-12-23	$35.36	$35.80	$35.33	$35.39	$34.76	1,530,149
2016-12-22	$35.42	$35.63	$35.07	$35.49	$34.86	1,933,880
2016-12-21	$35.30	$35.57	$35.02	$35.41	$34.78	2,140,719
2016-12-20	$34.64	$35.31	$34.45	$35.21	$34.58	3,075,531
2016-12-19	$34.62	$34.83	$34.20	$34.58	$33.96	2,589,259
2016-12-16	$34.75	$34.95	$34.44	$34.76	$34.14	4,160,178
2016-12-15	$34.58	$35.38	$34.41	$34.69	$34.07	3,437,680
2016-12-14	$35.25	$35.32	$34.44	$34.49	$33.87	3,822,363
2016-12-13	$35.98	$36.10	$35.19	$35.42	$34.79	3,655,845
2016-12-12	$35.76	$36.06	$35.62	$35.76	$35.12	2,696,860
2016-12-09	$35.84	$35.98	$35.60	$35.70	$35.06	2,406,553
2016-12-08	$35.31	$36.03	$35.25	$35.72	$35.08	4,060,741
2016-12-07	$35.28	$35.49	$35.09	$35.28	$34.65	4,843,725
2016-12-06	$34.95	$35.25	$34.75	$35.12	$34.49	4,843,846
2016-12-05	$34.96	$35.17	$34.79	$34.90	$34.28	2,646,352
2016-12-02	$35.21	$35.32	$34.69	$34.88	$34.26	4,293,530
2016-12-01	$35.88	$36.15	$35.01	$35.11	$34.48	2,153,568
2016-11-30	$35.90	$36.19	$35.69	$35.94	$35.30	8,228,307
2016-11-29	$35.78	$36.00	$35.54	$35.64	$35.00	2,248,913
2016-11-28	$35.49	$36.02	$35.41	$35.82	$35.18	3,244,056
2016-11-25	$35.50	$35.74	$35.37	$35.47	$34.84	453,936
2016-11-23	$35.75	$36.08	$35.33	$35.47	$34.84	1,744,969
2016-11-22	$35.69	$36.05	$35.61	$36.01	$35.37	2,450,058
2016-11-21	$35.15	$36.02	$35.15	$35.82	$35.18	2,870,469
2016-11-18	$35.36	$35.39	$34.88	$34.94	$34.32	2,439,141
2016-11-17	$35.09	$35.47	$34.93	$35.40	$34.77	1,589,844
2016-11-16	$34.58	$35.04	$34.58	$34.95	$34.33	2,394,480
2016-11-15	$35.17	$35.66	$34.13	$34.75	$34.13	2,973,886
2016-11-14	$35.49	$35.93	$34.95	$34.99	$34.36	2,057,153
2016-11-11	$35.33	$35.96	$35.28	$35.49	$34.86	3,254,720
2016-11-10	$35.55	$36.11	$35.29	$35.31	$34.68	2,987,988
2016-11-09	$35.47	$35.81	$35.15	$35.41	$34.78	3,803,938
2016-11-08	$35.60	$35.89	$35.29	$35.60	$34.96	2,191,531
2016-11-07	$35.90	$35.94	$35.02	$35.73	$35.09	2,904,839
2016-11-04	$36.10	$36.25	$35.32	$35.53	$34.89	2,842,594
2016-11-03	$36.90	$36.90	$36.11	$36.16	$35.51	2,513,340
2016-11-02	$36.82	$37.17	$36.68	$36.80	$36.14	2,368,061
2016-11-01	$36.90	$37.27	$36.28	$36.82	$36.16	6,937,891
2016-10-31	$37.00	$37.32	$36.69	$36.79	$36.13	1,468,665
2016-10-28	$36.97	$37.25	$36.88	$36.90	$36.24	1,432,267
2016-10-27	$37.53	$37.53	$36.86	$36.88	$36.22	1,273,677
2016-10-26	$37.39	$37.78	$37.27	$37.40	$36.73	3,006,416
2016-10-25	$37.84	$37.85	$37.55	$37.61	$36.94	1,303,080
2016-10-24	$37.71	$37.85	$37.61	$37.81	$37.13	1,213,611
2016-10-21	$37.51	$37.79	$37.22	$37.64	$36.97	1,730,589
2016-10-20	$37.53	$37.69	$37.28	$37.65	$36.98	2,130,182
2016-10-19	$37.29	$37.68	$37.17	$37.53	$36.86	1,843,336
2016-10-18	$36.72	$37.39	$36.59	$37.30	$36.63	1,685,897
2016-10-17	$36.65	$36.74	$36.49	$36.58	$35.93	1,404,660
2016-10-14	$36.27	$36.76	$36.27	$36.60	$35.95	1,807,726
2016-10-13	$36.19	$36.46	$35.84	$36.17	$35.52	1,147,670
2016-10-12	$36.16	$36.55	$35.91	$36.26	$35.61	1,212,906
2016-10-11	$36.67	$36.68	$35.82	$36.12	$35.47	1,384,873
2016-10-10	$36.41	$36.70	$36.35	$36.57	$35.92	994,047
2016-10-07	$36.58	$36.83	$36.26	$36.41	$35.76	1,427,361
2016-10-06	$36.65	$36.80	$36.30	$36.70	$36.04	1,225,498
2016-10-05	$37.27	$37.28	$36.28	$36.75	$36.09	2,568,413
2016-10-04	$37.52	$37.65	$36.91	$37.00	$36.34	2,266,782
2016-10-03	$37.29	$37.70	$37.29	$37.52	$36.85	2,758,812
2016-09-30	$37.35	$37.75	$37.13	$37.55	$36.88	3,143,882
2016-09-29	$36.84	$37.35	$36.50	$37.31	$36.64	3,570,877
2016-09-28	$35.81	$36.82	$35.65	$36.78	$36.12	3,658,413
2016-09-27	$36.69	$36.69	$35.08	$35.64	$35.00	2,134,809
2016-09-26	$36.38	$36.51	$35.94	$36.25	$35.60	1,482,878
2016-09-23	$36.67	$37.13	$36.64	$36.66	$36.00	1,141,445
2016-09-22	$37.00	$37.45	$36.46	$36.77	$36.11	1,510,977
2016-09-21	$36.93	$37.12	$36.62	$36.93	$36.27	851,955
2016-09-20	$36.69	$36.88	$36.46	$36.71	$36.05	1,243,949
2016-09-19	$36.71	$36.94	$36.45	$36.50	$35.85	853,479
2016-09-16	$37.55	$37.55	$36.46	$36.66	$36.00	3,148,913
2016-09-15	$36.46	$36.99	$36.25	$36.51	$35.86	2,886,353
2016-09-14	$37.00	$37.27	$36.23	$36.37	$35.72	1,406,530
2016-09-13	$37.34	$37.47	$36.96	$36.99	$36.33	879,628
2016-09-12	$37.03	$37.59	$36.77	$37.55	$36.88	1,068,024
2016-09-09	$37.56	$37.78	$37.05	$37.05	$36.39	1,115,399
2016-09-08	$37.57	$37.80	$37.44	$37.69	$37.02	1,051,195
2016-09-07	$37.40	$37.80	$37.40	$37.76	$37.09	974,562
2016-09-06	$37.50	$37.84	$37.25	$37.32	$36.65	2,226,724
2016-09-02	$37.32	$37.67	$36.29	$37.50	$36.83	1,223,116
2016-09-01	$37.50	$37.50	$36.55	$37.06	$36.40	2,433,583
2016-08-31	$37.16	$37.49	$36.38	$37.32	$36.65	2,864,364
2016-08-30	$37.46	$37.50	$36.96	$37.24	$36.57	1,351,651
2016-08-29	$37.06	$37.47	$36.87	$37.47	$36.80	2,551,307
2016-08-26	$36.45	$37.07	$36.41	$37.06	$36.40	1,541,161
2016-08-25	$36.36	$36.67	$36.08	$36.56	$35.91	984,239
2016-08-24	$36.52	$36.57	$36.32	$36.42	$35.77	983,179
2016-08-23	$36.30	$36.82	$36.20	$36.42	$35.77	1,099,975
2016-08-22	$36.09	$36.40	$36.01	$36.34	$35.69	1,318,433
2016-08-19	$36.24	$36.45	$35.93	$36.31	$35.66	906,921
2016-08-18	$35.68	$36.29	$35.56	$36.24	$35.59	1,142,727
2016-08-17	$35.63	$35.91	$35.16	$35.88	$35.24	1,627,743
2016-08-16	$35.26	$35.40	$35.11	$35.26	$34.63	1,003,013
2016-08-15	$35.16	$35.47	$35.02	$35.32	$34.69	1,250,624
2016-08-12	$35.58	$35.67	$35.10	$35.26	$34.63	1,096,279
2016-08-11	$35.05	$35.58	$34.12	$35.55	$34.91	1,715,033
2016-08-10	$35.01	$35.21	$34.73	$35.03	$34.40	1,234,011
2016-08-09	$35.22	$35.25	$34.43	$35.03	$34.40	4,334,759
2016-08-08	$35.00	$35.25	$34.02	$35.11	$34.48	835,973
2016-08-05	$35.00	$35.22	$34.55	$35.10	$34.47	1,204,826
2016-08-04	$35.00	$35.00	$34.57	$34.68	$34.06	461,598
2016-08-03	$34.83	$34.96	$34.56	$34.85	$34.23	1,085,913
2016-08-02	$34.77	$34.81	$32.90	$34.63	$34.01	1,329,619
2016-08-01	$34.73	$34.95	$34.32	$34.75	$34.13	692,852
2016-07-29	$34.95	$35.01	$34.56	$34.74	$34.12	1,487,136
2016-07-28	$35.25	$35.45	$34.31	$34.84	$34.22	1,151,648
2016-07-27	$35.24	$35.24	$34.46	$34.61	$33.99	1,779,672
2016-07-26	$34.95	$35.30	$34.77	$34.89	$34.27	1,437,001
2016-07-25	$35.65	$35.85	$34.50	$35.04	$34.41	2,168,963
2016-07-22	$36.36	$36.40	$35.25	$35.65	$35.01	3,663,429
2016-07-21	$36.80	$36.83	$35.88	$36.20	$35.55	4,387,897
2016-07-20	$34.82	$35.80	$34.81	$35.66	$35.02	3,742,366
2016-07-19	$34.90	$36.60	$34.52	$36.35	$35.70	9,132,756
2016-07-18	$35.02	$35.34	$34.81	$35.20	$34.57	2,120,049
2016-07-15	$35.80	$36.17	$34.54	$35.16	$34.53	3,907,133
2016-07-14	$34.52	$36.00	$34.51	$35.89	$35.25	4,682,532
2016-07-13	$32.78	$36.50	$32.78	$36.10	$35.45	8,660,118
2016-07-12	$32.65	$33.11	$32.65	$32.84	$32.25	4,398,316
2016-07-11	$32.26	$32.67	$31.90	$32.66	$32.08	1,445,828
2016-07-08	$32.26	$32.41	$31.99	$32.03	$31.46	1,331,455
2016-07-07	$32.34	$32.53	$31.90	$31.96	$31.39	841,211
2016-07-06	$32.21	$32.69	$32.14	$32.22	$31.64	1,172,178
2016-07-05	$33.06	$33.06	$32.50	$32.55	$31.97	1,562,888
2016-07-01	$32.64	$33.20	$32.55	$33.10	$32.51	1,814,565
2016-06-30	$32.12	$32.61	$32.00	$32.60	$32.02	631,729
2016-06-29	$31.31	$32.33	$31.31	$32.28	$31.70	832,501
2016-06-28	$30.68	$31.32	$30.55	$31.30	$30.74	1,423,020
2016-06-27	$30.85	$31.20	$30.38	$30.40	$29.86	1,117,307
2016-06-24	$32.10	$32.10	$31.14	$31.21	$30.65	1,301,574
2016-06-23	$32.41	$32.77	$32.41	$32.69	$32.11	167,120
2016-06-22	$31.70	$32.64	$31.70	$32.30	$31.72	724,025
2016-06-21	$32.86	$33.07	$32.56	$32.66	$32.08	272,484
2016-06-20	$32.91	$33.37	$32.71	$32.73	$32.14	494,213
2016-06-17	$32.46	$32.76	$32.44	$32.65	$32.07	299,988
2016-06-16	$32.40	$32.47	$31.98	$32.41	$31.83	638,236
2016-06-15	$32.89	$33.06	$32.40	$32.43	$31.85	605,371
2016-06-14	$32.75	$32.96	$32.46	$32.78	$32.19	387,240
2016-06-13	$32.88	$33.09	$32.69	$32.75	$32.16	677,462
2016-06-10	$33.15	$33.34	$32.83	$33.10	$32.51	605,889
2016-06-09	$33.33	$33.67	$33.17	$33.34	$32.74	339,407
2016-06-08	$33.28	$33.87	$33.15	$33.55	$32.95	427,784
2016-06-07	$33.70	$33.75	$33.40	$33.41	$32.81	306,964
2016-06-06	$33.73	$33.98	$33.59	$33.76	$33.16	262,901
2016-06-03	$33.95	$34.06	$33.73	$33.96	$33.35	182,296
2016-06-02	$33.80	$33.99	$33.38	$33.90	$33.29	485,773
2016-06-01	$34.17	$34.43	$33.82	$33.82	$33.22	468,284
2016-05-31	$34.15	$34.50	$34.06	$34.37	$33.76	846,266
2016-05-27	$33.70	$34.31	$33.70	$34.24	$33.63	650,296
2016-05-26	$34.19	$34.43	$33.81	$33.90	$33.29	618,178
2016-05-25	$34.44	$34.74	$34.13	$34.17	$33.56	459,899
2016-05-24	$34.36	$34.68	$34.21	$34.41	$33.79	437,542
2016-05-23	$34.13	$34.58	$33.97	$34.47	$33.85	657,437
2016-05-20	$33.98	$34.32	$33.82	$34.28	$33.67	1,083,461
2016-05-19	$33.75	$34.06	$33.24	$34.03	$33.42	716,580
2016-05-18	$33.54	$34.00	$33.26	$33.99	$33.38	648,733
2016-05-17	$33.42	$33.75	$33.35	$33.50	$32.90	411,257
2016-05-16	$32.97	$33.92	$32.96	$33.65	$33.05	510,817
2016-05-13	$33.62	$34.00	$33.13	$33.70	$33.10	447,314
2016-05-12	$33.88	$34.05	$33.26	$33.89	$33.28	791,925
2016-05-11	$34.27	$34.64	$34.16	$34.16	$33.55	235,815
2016-05-10	$34.05	$34.72	$33.68	$34.49	$33.87	647,196
2016-05-09	$34.50	$34.71	$34.27	$34.40	$33.79	672,542
2016-05-06	$34.10	$34.90	$34.00	$34.50	$33.88	521,545
2016-05-05	$34.93	$35.10	$34.33	$34.41	$33.79	590,993
2016-05-04	$34.57	$35.06	$34.43	$34.93	$34.31	1,839,547
2016-05-03	$35.00	$35.05	$34.44	$34.64	$34.02	367,270
2016-05-02	$35.00	$35.43	$34.89	$35.37	$34.74	644,995
2016-04-29	$34.77	$35.00	$34.51	$34.89	$34.27	497,718
2016-04-28	$34.70	$35.07	$34.70	$34.89	$34.27	417,081
2016-04-27	$35.00	$35.30	$34.74	$34.86	$34.24	469,928
2016-04-26	$35.26	$35.39	$35.00	$35.08	$34.45	268,949
2016-04-25	$35.33	$35.66	$34.95	$35.07	$34.44	481,240
2016-04-22	$35.09	$35.54	$35.09	$35.32	$34.69	595,501
2016-04-21	$35.04	$35.37	$34.89	$35.15	$34.52	360,786
2016-04-20	$35.58	$35.77	$34.89	$35.03	$34.40	1,214,639
2016-04-19	$35.60	$35.70	$35.48	$35.53	$34.89	712,662
2016-04-18	$35.39	$35.69	$35.25	$35.61	$34.97	518,021
2016-04-15	$35.41	$35.70	$35.05	$35.52	$34.89	1,106,781
2016-04-14	$34.94	$35.35	$34.73	$35.26	$34.62	690,737
2016-04-13	$34.70	$35.11	$34.51	$35.07	$34.44	562,244
2016-04-12	$34.43	$34.99	$34.40	$34.61	$33.99	1,168,123
2016-04-11	$34.32	$34.77	$34.10	$34.66	$34.04	367,241
2016-04-08	$34.25	$34.43	$33.91	$34.21	$33.60	1,250,514
2016-04-07	$34.60	$34.74	$34.08	$34.18	$33.57	535,223
2016-04-06	$34.24	$34.60	$33.74	$34.50	$33.88	748,031
2016-04-05	$34.92	$34.92	$33.72	$34.32	$33.71	908,355
2016-04-04	$35.21	$35.42	$35.07	$35.24	$34.61	697,627
2016-04-01	$35.19	$35.42	$34.78	$35.25	$34.62	579,299
2016-03-31	$35.06	$35.35	$34.97	$35.35	$34.72	1,257,174
2016-03-30	$35.22	$35.24	$34.61	$35.01	$34.38	1,737,825
2016-03-29	$34.50	$35.02	$34.38	$34.95	$34.33	429,703
2016-03-28	$34.26	$34.80	$34.25	$34.63	$34.01	1,044,671
2016-03-24	$33.24	$34.55	$33.08	$34.31	$33.70	3,202,702
2016-03-23	$33.60	$33.69	$33.01	$33.58	$32.98	3,854,754
2016-03-22	$32.82	$34.50	$32.82	$34.29	$33.68	7,409,171
2016-03-21	$30.69	$33.75	$30.65	$33.51	$32.91	10,278,542
2016-03-18	$29.73	$29.76	$28.70	$29.49	$28.96	335,936
2016-03-17	$29.15	$29.68	$28.57	$29.58	$29.05	327,543
2016-03-16	$28.89	$29.35	$28.53	$29.25	$28.73	344,367
2016-03-15	$29.00	$29.13	$28.65	$29.07	$28.55	333,006
2016-03-14	$29.05	$29.23	$28.94	$29.03	$28.51	301,412
2016-03-11	$29.24	$29.34	$28.57	$28.99	$28.47	428,030
2016-03-10	$28.78	$29.02	$28.65	$28.97	$28.45	898,060
2016-03-09	$28.60	$28.79	$28.42	$28.72	$28.21	575,496
2016-03-08	$28.39	$28.66	$28.30	$28.60	$28.08	504,966
2016-03-07	$28.34	$28.65	$28.27	$28.59	$28.08	605,730
2016-03-04	$28.53	$28.65	$28.31	$28.57	$28.06	629,682
2016-03-03	$28.31	$28.54	$27.71	$28.50	$27.99	535,218
2016-03-02	$28.15	$28.42	$27.75	$28.22	$27.72	773,270
2016-03-01	$27.95	$28.34	$27.52	$28.23	$27.73	1,186,749
2016-02-29	$27.94	$28.04	$27.55	$27.82	$27.32	712,277
2016-02-26	$27.68	$27.96	$27.55	$27.94	$27.44	581,631
2016-02-25	$27.64	$28.01	$27.41	$27.81	$27.31	640,157
2016-02-24	$26.99	$27.71	$26.99	$27.61	$27.12	505,600
2016-02-23	$27.82	$28.04	$27.47	$27.53	$27.04	463,176
2016-02-22	$28.50	$28.61	$27.81	$27.82	$27.32	441,275
2016-02-19	$27.85	$28.35	$27.81	$28.19	$27.69	326,235
2016-02-18	$27.73	$28.19	$27.69	$28.08	$27.58	491,117
2016-02-17	$27.38	$28.10	$27.29	$27.92	$27.42	572,884
2016-02-16	$27.56	$28.00	$26.96	$27.38	$26.89	234,005
2016-02-12	$26.91	$27.32	$26.37	$27.15	$26.66	648,088
2016-02-11	$26.51	$27.91	$26.29	$26.51	$26.04	705,089
2016-02-10	$27.81	$28.87	$26.90	$27.00	$26.52	984,227
2016-02-09	$27.08	$27.54	$26.90	$27.13	$26.65	652,786
2016-02-08	$27.69	$27.87	$27.22	$27.48	$26.99	703,308
2016-02-05	$28.33	$28.63	$27.83	$27.89	$27.39	377,952
2016-02-04	$28.29	$28.68	$28.19	$28.30	$27.79	656,270
2016-02-03	$28.92	$28.98	$28.13	$28.39	$27.88	279,825
2016-02-02	$28.45	$28.81	$28.35	$28.74	$28.23	428,755
2016-02-01	$28.34	$28.93	$28.29	$28.83	$28.31	481,001
2016-01-29	$28.62	$28.63	$28.35	$28.36	$27.85	825,907
2016-01-28	$28.67	$29.00	$28.32	$28.47	$27.96	597,976
2016-01-27	$28.43	$28.92	$28.24	$28.58	$28.07	688,748
2016-01-26	$28.00	$28.63	$28.00	$28.41	$27.90	1,159,980
2016-01-25	$28.13	$28.42	$27.84	$27.97	$27.47	531,640
2016-01-22	$27.28	$28.37	$27.28	$28.30	$27.79	1,356,994
2016-01-21	$26.54	$27.41	$26.54	$27.04	$26.56	526,766
2016-01-20	$26.81	$27.11	$26.01	$26.72	$26.24	465,686
2016-01-19	$27.67	$27.75	$27.03	$27.08	$26.60	600,035
2016-01-15	$27.58	$27.87	$27.27	$27.40	$26.91	538,214
2016-01-14	$27.84	$28.08	$27.72	$27.93	$27.43	471,060
2016-01-13	$28.48	$28.59	$27.75	$27.91	$27.41	314,924
2016-01-12	$28.51	$28.84	$28.11	$28.41	$27.90	641,444
2016-01-11	$28.51	$28.79	$27.76	$28.21	$27.71	639,115
2016-01-08	$29.07	$29.13	$28.04	$28.51	$28.00	1,871,613
2016-01-07	$29.00	$29.24	$28.70	$28.90	$28.38	653,139
2016-01-06	$29.66	$29.66	$29.10	$29.33	$28.81	778,093
2016-01-05	$29.45	$29.90	$29.43	$29.75	$29.22	480,670
2016-01-04	$29.90	$30.30	$29.12	$29.54	$29.01	857,674
2015-12-31	$30.31	$30.48	$30.13	$30.17	$29.63	279,423
2015-12-30	$30.15	$30.50	$30.14	$30.35	$29.81	565,112
2015-12-29	$29.96	$30.22	$29.85	$30.12	$29.58	549,605
2015-12-28	$29.81	$29.91	$29.60	$29.88	$29.35	503,747
2015-12-24	$29.50	$29.87	$29.31	$29.85	$29.32	253,679
2015-12-23	$29.13	$29.62	$29.13	$29.54	$29.01	471,635
2015-12-22	$29.34	$29.34	$29.08	$29.14	$28.62	351,032
2015-12-21	$29.16	$29.30	$28.84	$29.18	$28.66	449,376
2015-12-18	$29.46	$29.61	$28.98	$29.08	$28.56	905,776
2015-12-17	$29.37	$29.63	$29.20	$29.48	$28.95	578,536
2015-12-16	$29.06	$29.30	$28.88	$29.21	$28.69	338,075
2015-12-15	$29.07	$29.37	$28.83	$28.89	$28.37	608,868
2015-12-14	$29.03	$29.14	$28.61	$28.84	$28.32	532,990
2015-12-11	$28.62	$29.03	$28.56	$28.90	$28.38	430,800
2015-12-10	$29.21	$29.30	$28.70	$28.89	$28.37	407,029
2015-12-09	$29.36	$29.58	$29.00	$29.24	$28.72	704,228
2015-12-08	$29.59	$29.75	$29.20	$29.55	$29.02	532,814
2015-12-07	$29.39	$29.74	$29.35	$29.44	$28.91	435,497
2015-12-04	$28.38	$29.60	$28.38	$29.57	$29.04	532,156
2015-12-03	$29.46	$29.50	$28.83	$28.95	$28.43	293,991
2015-12-02	$29.67	$29.85	$29.13	$29.33	$28.81	485,859
2015-12-01	$29.31	$29.98	$29.29	$29.90	$29.37	718,210
2015-11-30	$29.11	$29.59	$29.11	$29.50	$28.97	1,008,542
2015-11-27	$29.11	$29.48	$28.92	$29.11	$28.59	401,243
2015-11-25	$29.05	$29.46	$28.98	$29.27	$28.75	1,170,014
2015-11-24	$29.07	$29.11	$28.59	$28.98	$28.46	369,604
2015-11-23	$29.35	$29.35	$29.11	$29.24	$28.72	206,800
2015-11-20	$29.35	$29.53	$29.05	$29.32	$28.80	271,660
2015-11-19	$29.00	$29.40	$29.00	$29.32	$28.80	308,282
2015-11-18	$29.00	$29.23	$28.73	$29.07	$28.55	245,813
2015-11-17	$28.68	$29.16	$28.14	$29.14	$28.62	467,050
2015-11-16	$28.69	$28.99	$28.39	$28.93	$28.41	572,496
2015-11-13	$28.64	$28.80	$28.18	$28.68	$28.17	825,365
2015-11-12	$29.07	$29.24	$28.79	$28.96	$28.44	464,821
2015-11-11	$29.91	$29.97	$29.54	$29.55	$29.02	378,322
2015-11-10	$30.58	$30.58	$29.19	$29.70	$29.17	960,084
2015-11-09	$29.50	$30.19	$29.45	$30.02	$29.48	832,571
2015-11-06	$29.50	$29.75	$29.01	$29.44	$28.91	1,239,460
2015-11-05	$30.42	$30.50	$29.81	$29.90	$29.37	468,425
2015-11-04	$30.58	$30.70	$30.40	$30.46	$29.92	204,370
2015-11-03	$30.57	$30.80	$30.51	$30.58	$30.03	523,522
2015-11-02	$30.69	$30.86	$30.48	$30.49	$29.95	799,072
2015-10-30	$30.68	$30.68	$30.30	$30.50	$29.95	184,226
2015-10-29	$30.44	$30.72	$30.14	$30.53	$29.98	248,929
2015-10-28	$30.38	$30.65	$30.24	$30.63	$30.08	455,350
2015-10-27	$30.18	$30.49	$30.12	$30.25	$29.71	142,531
2015-10-26	$30.50	$30.58	$29.93	$30.33	$29.79	767,305
2015-10-23	$30.69	$30.76	$30.40	$30.45	$29.91	359,406
2015-10-22	$30.25	$30.66	$30.25	$30.50	$29.95	569,724
2015-10-21	$30.40	$30.49	$30.23	$30.29	$29.75	509,439
2015-10-20	$30.64	$30.86	$30.30	$30.42	$29.88	243,106
2015-10-19	$30.52	$30.87	$30.38	$30.72	$30.17	174,004
2015-10-16	$30.72	$30.85	$30.39	$30.54	$29.99	494,410
2015-10-15	$29.83	$30.76	$29.71	$30.64	$30.09	472,875
2015-10-14	$29.72	$30.21	$29.61	$29.79	$29.26	152,098
2015-10-13	$30.07	$30.28	$29.61	$29.73	$29.20	143,410
2015-10-12	$30.11	$30.48	$29.90	$30.24	$29.70	278,165
2015-10-09	$29.77	$30.25	$29.55	$30.00	$29.46	476,834
2015-10-08	$29.47	$29.74	$29.32	$29.68	$29.15	192,048
2015-10-07	$29.76	$29.85	$29.41	$29.53	$29.00	175,481
2015-10-06	$29.79	$29.90	$29.40	$29.67	$29.14	206,423
2015-10-05	$29.75	$29.97	$29.75	$29.90	$29.37	263,922
2015-10-02	$28.42	$29.58	$28.42	$29.55	$29.02	450,306
2015-10-01	$29.08	$29.31	$28.75	$29.14	$28.62	506,476
2015-09-30	$28.65	$29.00	$28.50	$29.00	$28.48	295,629
2015-09-29	$28.43	$28.62	$28.05	$28.44	$27.93	333,315
2015-09-28	$28.94	$28.97	$28.17	$28.50	$27.99	470,635
2015-09-25	$29.06	$29.26	$28.84	$28.90	$28.38	448,029
2015-09-24	$29.27	$29.27	$28.94	$28.99	$28.47	243,886
2015-09-23	$29.35	$29.51	$29.16	$29.39	$28.86	179,171
2015-09-22	$29.12	$29.33	$29.03	$29.24	$28.72	326,442
2015-09-21	$29.41	$29.65	$29.19	$29.25	$28.73	366,835
2015-09-18	$29.18	$29.54	$29.17	$29.42	$28.89	603,576
2015-09-17	$29.27	$29.75	$29.20	$29.37	$28.85	496,094
2015-09-16	$29.40	$29.60	$29.22	$29.26	$28.74	475,996
2015-09-15	$28.99	$29.43	$28.66	$29.41	$28.88	650,297
2015-09-14	$28.69	$28.97	$28.46	$28.85	$28.33	248,579
2015-09-11	$28.46	$28.88	$28.46	$28.75	$28.24	378,312
2015-09-10	$28.48	$28.75	$28.38	$28.43	$27.92	870,070
2015-09-09	$28.85	$29.08	$28.57	$28.61	$28.10	494,619
2015-09-08	$29.00	$29.33	$28.75	$28.82	$28.30	626,197

IHS Markit Ltd (INFO) News Headlines

Recent IHS Markit Ltd (INFO) News

Similar Companies to IHS Markit Ltd (INFO) in the Consulting Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Nielsen Holdings plc	NLSN	Consulting Services	Industrials	44,000
Thomson-Reuters Corp	TRI	Consulting Services	Industrials	43,000
Booz Allen Hamilton Holding Corp - Class A	BAH	Consulting Services	Industrials	27,000
IHS Markit Ltd	INFO	Consulting Services	Industrials	18,000
Verisk Analytics Inc	VRSK	Consulting Services	Industrials	10,800
Equifax Inc	EFX	Consulting Services	Industrials	9,000
ICF International Inc	ICFI	Consulting Services	Industrials	5,000
TransUnion	TRU	Consulting Services	Industrials	5,000
FTI Consulting Inc	FCN	Consulting Services	Industrials	4,400
Resources Connection Inc	RGP	Consulting Services	Industrials	4,000

IHS Markit Ltd (INFO) Exchange: NYSE