iShares Global 100 ETF (IOO) Stock Profile

Data as of April 19, 2024

$85.21 ($-1.13) -1.31%

iShares Global 100 ETF - Daily Information

Click for more stock information on iShares Global 100 ETF.

Daily Information	Data
Date	April 19, 2024
Open	$86.25
Previous Close	$85.21
High	$86.38
Low	$85.03
Adjusted Open	$86.25
Previous Adjusted Close	$85.21
Adjusted High	$86.38
Adjusted Low	$85.03

Invest in iShares Global 100 ETF (IOO)

Invest with as little as $5.

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

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

Historical Stock Data for iShares Global 100 ETF (IOO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$86.25	$86.38	$85.03	$85.21	$85.21	109,095
2024-04-18	$86.83	$87.08	$86.14	$86.34	$86.34	88,112
2024-04-17	$87.81	$87.81	$86.44	$86.64	$86.64	171,856
2024-04-16	$87.34	$87.66	$86.95	$87.13	$87.13	124,896
2024-04-15	$89.16	$89.33	$87.40	$87.50	$87.50	204,864
2024-04-12	$89.02	$89.35	$88.19	$88.43	$88.43	151,480
2024-04-11	$89.01	$89.85	$88.42	$89.71	$89.71	104,876
2024-04-10	$88.20	$88.77	$88.13	$88.60	$88.60	95,823
2024-04-09	$89.36	$89.39	$88.34	$89.04	$89.04	55,836
2024-04-08	$89.17	$89.28	$88.87	$89.04	$89.04	76,181
2024-04-05	$88.27	$89.26	$88.19	$89.00	$89.00	175,386
2024-04-04	$89.83	$89.93	$88.03	$88.13	$88.13	139,311
2024-04-03	$88.86	$89.49	$88.86	$89.15	$89.15	267,181
2024-04-02	$89.11	$89.18	$88.69	$89.12	$89.12	153,208
2024-04-01	$89.57	$89.81	$89.17	$89.46	$89.46	88,053
2024-03-28	$89.39	$89.60	$89.25	$89.41	$89.41	136,602
2024-03-27	$89.34	$89.42	$88.87	$89.42	$89.42	97,014
2024-03-26	$89.47	$89.47	$88.85	$88.86	$88.86	127,758
2024-03-25	$89.16	$89.42	$88.93	$89.16	$89.16	128,449
2024-03-22	$89.20	$89.66	$89.20	$89.46	$89.46	117,359
2024-03-21	$89.74	$89.81	$89.18	$89.18	$89.18	131,900
2024-03-20	$88.49	$89.32	$88.26	$89.21	$89.21	155,799
2024-03-19	$87.75	$88.43	$87.43	$88.39	$88.39	92,514
2024-03-18	$88.25	$88.65	$87.79	$87.84	$87.84	99,881
2024-03-15	$87.45	$87.68	$87.04	$87.38	$87.38	105,321
2024-03-14	$88.19	$88.31	$87.61	$87.99	$87.99	77,356
2024-03-13	$88.14	$88.14	$87.67	$87.97	$87.97	84,765
2024-03-12	$87.23	$88.09	$86.79	$88.06	$88.06	79,241
2024-03-11	$86.63	$86.87	$86.43	$86.76	$86.76	81,678
2024-03-08	$87.87	$88.29	$86.82	$86.97	$86.97	72,298
2024-03-07	$87.11	$87.78	$86.92	$87.65	$87.65	69,788
2024-03-06	$86.74	$86.93	$86.28	$86.49	$86.49	73,371
2024-03-05	$86.50	$86.50	$85.58	$86.00	$86.00	75,616
2024-03-04	$86.86	$87.23	$86.72	$86.89	$86.89	89,989
2024-03-01	$86.42	$87.12	$86.38	$87.04	$87.04	86,291
2024-02-29	$86.14	$86.38	$85.61	$86.23	$86.23	64,829
2024-02-28	$85.91	$85.92	$85.60	$85.79	$85.79	47,076
2024-02-27	$86.12	$86.21	$85.84	$86.17	$86.17	85,919
2024-02-26	$86.64	$86.74	$86.10	$86.13	$86.13	94,571
2024-02-23	$86.92	$87.10	$86.43	$86.62	$86.62	113,688
2024-02-22	$85.91	$86.64	$85.75	$86.58	$86.58	104,303
2024-02-21	$84.16	$84.43	$83.81	$84.42	$84.42	214,828
2024-02-20	$84.71	$84.85	$84.01	$84.38	$84.38	454,465
2024-02-16	$85.18	$85.38	$84.73	$84.84	$84.84	82,305
2024-02-15	$84.88	$85.06	$84.55	$85.03	$85.03	90,260
2024-02-14	$84.81	$84.98	$84.24	$84.93	$84.93	121,488
2024-02-13	$84.29	$84.75	$83.85	$84.36	$84.36	137,663
2024-02-12	$85.62	$85.92	$85.28	$85.44	$85.44	172,229
2024-02-09	$85.07	$85.67	$84.93	$85.60	$85.60	108,541
2024-02-08	$84.98	$85.03	$84.77	$84.90	$84.90	118,023
2024-02-07	$84.83	$85.12	$84.71	$85.04	$85.04	2,516,320
2024-02-06	$84.40	$84.54	$84.04	$84.47	$84.47	110,498
2024-02-05	$84.12	$84.40	$83.73	$84.22	$84.22	107,003
2024-02-02	$83.13	$84.23	$83.11	$84.07	$84.07	128,457
2024-02-01	$82.49	$83.32	$82.49	$83.25	$83.25	592,498
2024-01-31	$83.22	$83.51	$82.15	$82.19	$82.19	82,466
2024-01-30	$83.93	$84.05	$83.56	$83.75	$83.75	71,668
2024-01-29	$83.46	$83.99	$83.27	$83.97	$83.97	92,545
2024-01-26	$83.44	$83.65	$83.22	$83.37	$83.37	104,859
2024-01-25	$83.43	$83.61	$83.03	$83.39	$83.39	196,885
2024-01-24	$83.13	$83.54	$82.92	$82.98	$82.98	84,125
2024-01-23	$82.22	$82.59	$82.07	$82.58	$82.58	90,670
2024-01-22	$82.37	$82.44	$82.14	$82.20	$82.20	118,564
2024-01-19	$81.27	$82.12	$81.15	$82.05	$82.05	137,226
2024-01-18	$80.60	$81.10	$80.46	$81.07	$81.07	150,875
2024-01-17	$79.96	$80.16	$79.64	$80.07	$80.07	107,802
2024-01-16	$80.72	$80.97	$80.28	$80.56	$80.56	143,670
2024-01-12	$81.24	$81.33	$80.96	$81.20	$81.20	79,344
2024-01-11	$81.17	$81.27	$80.23	$80.91	$80.91	98,757
2024-01-10	$80.29	$80.96	$80.29	$80.83	$80.83	183,981
2024-01-09	$79.95	$80.52	$79.82	$80.28	$80.28	86,430
2024-01-08	$79.38	$80.46	$79.37	$80.44	$80.44	94,278
2024-01-05	$79.20	$79.65	$78.90	$79.18	$79.18	98,962
2024-01-04	$79.32	$79.76	$79.09	$79.13	$79.13	119,310
2024-01-03	$79.34	$79.81	$79.30	$79.55	$79.55	71,535
2024-01-02	$79.81	$79.95	$79.43	$79.80	$79.80	137,657
2023-12-29	$80.69	$80.80	$80.24	$80.52	$80.52	80,932
2023-12-28	$80.62	$81.04	$80.55	$80.64	$80.64	321,404
2023-12-27	$80.45	$80.65	$80.33	$80.63	$80.63	177,606
2023-12-26	$80.16	$80.62	$80.16	$80.46	$80.46	83,801
2023-12-22	$80.26	$80.44	$79.84	$80.18	$80.18	185,928
2023-12-21	$79.99	$80.22	$79.66	$80.21	$80.21	93,717
2023-12-20	$80.35	$80.60	$79.33	$79.37	$79.37	84,375
2023-12-19	$80.35	$80.73	$80.35	$80.68	$80.24	155,213
2023-12-18	$79.90	$80.45	$79.86	$80.33	$79.89	84,120
2023-12-15	$79.58	$79.96	$79.58	$79.71	$79.27	290,631
2023-12-14	$80.10	$80.16	$79.34	$79.79	$79.35	145,387
2023-12-13	$79.16	$79.95	$79.01	$79.90	$79.46	82,245
2023-12-12	$78.57	$79.09	$78.48	$79.09	$78.66	97,086
2023-12-11	$78.42	$78.71	$78.18	$78.69	$78.26	92,376
2023-12-08	$78.19	$78.80	$78.19	$78.76	$78.33	163,002
2023-12-07	$78.18	$78.49	$78.07	$78.42	$77.99	74,416
2023-12-06	$78.59	$78.60	$77.69	$77.74	$77.31	95,030
2023-12-05	$77.66	$78.37	$77.66	$78.20	$77.77	123,801
2023-12-04	$77.87	$77.92	$77.39	$77.85	$77.42	186,037
2023-12-01	$78.17	$78.61	$78.00	$78.49	$78.49	115,583
2023-11-30	$78.35	$78.35	$77.79	$78.24	$78.24	82,999
2023-11-29	$78.77	$78.86	$78.22	$78.27	$78.27	114,336
2023-11-28	$78.26	$78.66	$78.13	$78.46	$78.46	87,525
2023-11-27	$78.38	$78.59	$78.30	$78.35	$78.35	63,253
2023-11-24	$78.52	$78.61	$78.35	$78.48	$78.48	52,346
2023-11-22	$78.48	$78.74	$78.19	$78.49	$78.49	126,406
2023-11-21	$78.34	$78.37	$78.01	$78.24	$78.24	88,561
2023-11-20	$77.89	$78.72	$77.89	$78.57	$78.57	103,480
2023-11-17	$77.93	$78.10	$77.68	$78.02	$78.02	117,603
2023-11-16	$77.47	$77.85	$77.41	$77.82	$77.82	122,660
2023-11-15	$77.79	$77.81	$77.28	$77.48	$77.48	153,149
2023-11-14	$77.33	$77.69	$77.18	$77.52	$77.52	163,688
2023-11-13	$76.12	$76.46	$75.90	$76.29	$76.29	65,254
2023-11-10	$75.47	$76.42	$75.28	$76.42	$76.42	81,432
2023-11-09	$75.94	$76.05	$75.18	$75.28	$75.28	61,675
2023-11-08	$75.70	$75.85	$75.42	$75.71	$75.71	67,103
2023-11-07	$75.23	$75.74	$75.07	$75.58	$75.58	322,745
2023-11-06	$74.98	$75.36	$74.95	$75.25	$75.25	95,564
2023-11-03	$74.54	$75.04	$74.44	$74.84	$74.84	170,861
2023-11-02	$73.88	$74.36	$73.75	$74.31	$74.31	125,070
2023-11-01	$72.40	$73.29	$72.38	$73.11	$73.11	111,719
2023-10-31	$71.98	$72.18	$71.58	$72.15	$72.15	143,464
2023-10-30	$71.57	$72.16	$71.57	$72.07	$72.07	342,309
2023-10-27	$71.53	$71.55	$70.73	$70.98	$70.98	131,661
2023-10-26	$72.05	$72.13	$70.90	$71.11	$71.11	112,999
2023-10-25	$72.95	$72.95	$72.17	$72.31	$72.31	94,544
2023-10-24	$73.08	$73.44	$72.80	$73.34	$73.34	102,033
2023-10-23	$72.26	$73.26	$72.10	$72.76	$72.76	121,163
2023-10-20	$73.35	$73.47	$72.61	$72.66	$72.66	175,943
2023-10-19	$74.04	$74.41	$73.38	$73.51	$73.51	118,926
2023-10-18	$74.37	$74.67	$73.62	$73.83	$73.83	140,352
2023-10-17	$74.40	$75.17	$74.01	$74.80	$74.80	58,857
2023-10-16	$74.49	$75.17	$74.49	$75.08	$75.08	84,264
2023-10-13	$75.08	$75.29	$74.10	$74.34	$74.34	107,985
2023-10-12	$75.29	$75.45	$74.51	$74.94	$74.94	59,418
2023-10-11	$75.03	$75.24	$74.65	$75.20	$75.20	80,186
2023-10-10	$74.63	$75.16	$74.52	$74.74	$74.74	91,524
2023-10-09	$73.63	$74.41	$73.45	$74.31	$74.31	97,079
2023-10-06	$72.69	$74.25	$72.56	$74.04	$74.04	247,599
2023-10-05	$72.97	$73.20	$72.55	$73.14	$73.14	140,581
2023-10-04	$72.51	$73.04	$72.36	$73.03	$73.03	124,090
2023-10-03	$73.07	$73.29	$72.27	$72.45	$72.45	159,748
2023-10-02	$73.19	$73.60	$73.02	$73.45	$73.45	56,920
2023-09-29	$74.03	$74.03	$73.04	$73.24	$73.24	60,301
2023-09-28	$72.77	$73.60	$72.66	$73.34	$73.34	76,759
2023-09-27	$73.14	$73.22	$72.37	$72.92	$72.92	71,443
2023-09-26	$73.51	$73.56	$72.75	$72.95	$72.95	109,805
2023-09-25	$73.63	$74.13	$73.45	$74.09	$74.09	81,751
2023-09-22	$74.27	$74.50	$73.82	$73.89	$73.89	191,097
2023-09-21	$74.48	$74.61	$73.89	$73.92	$73.92	130,482
2023-09-20	$76.27	$76.27	$75.10	$75.10	$75.10	57,444
2023-09-19	$75.96	$76.12	$75.58	$76.03	$76.03	109,929
2023-09-18	$75.86	$76.27	$75.82	$76.08	$76.08	56,821
2023-09-15	$76.65	$76.75	$75.97	$76.03	$76.03	98,108
2023-09-14	$76.53	$76.97	$76.41	$76.85	$76.85	83,632
2023-09-13	$75.95	$76.30	$75.83	$76.12	$76.12	85,586
2023-09-12	$76.19	$76.35	$75.83	$75.92	$75.92	94,448
2023-09-11	$76.33	$76.39	$75.91	$76.36	$76.36	73,408
2023-09-08	$75.55	$76.04	$75.55	$75.78	$75.78	80,021
2023-09-07	$75.16	$75.69	$75.06	$75.55	$75.55	111,868
2023-09-06	$76.49	$76.49	$75.56	$75.77	$75.77	92,183
2023-09-05	$76.79	$76.88	$76.52	$76.67	$76.67	109,838
2023-09-01	$77.35	$77.45	$76.65	$76.91	$76.91	117,247
2023-08-31	$76.94	$77.15	$76.66	$76.76	$76.76	61,652
2023-08-30	$76.70	$77.04	$76.59	$76.92	$76.92	103,871
2023-08-29	$75.42	$76.64	$75.42	$76.58	$76.58	80,049
2023-08-28	$75.46	$75.54	$75.01	$75.54	$75.54	78,840
2023-08-25	$74.75	$75.16	$74.14	$74.94	$74.94	102,564
2023-08-24	$75.96	$75.96	$74.51	$74.52	$74.52	147,235
2023-08-23	$74.83	$75.72	$74.83	$75.55	$75.55	164,233
2023-08-22	$75.21	$75.21	$74.51	$74.59	$74.59	113,433
2023-08-21	$74.36	$74.93	$74.14	$74.81	$74.81	104,346
2023-08-18	$73.62	$74.40	$73.53	$74.09	$74.09	189,817
2023-08-17	$74.91	$74.94	$74.14	$74.23	$74.23	75,531
2023-08-16	$74.95	$75.27	$74.51	$74.51	$74.51	79,679
2023-08-15	$75.66	$75.73	$74.99	$75.10	$75.10	113,462
2023-08-14	$75.21	$75.96	$75.08	$75.94	$75.94	80,467
2023-08-11	$75.13	$75.63	$75.05	$75.33	$75.33	73,333
2023-08-10	$76.03	$76.49	$75.35	$75.59	$75.59	75,756
2023-08-09	$76.15	$76.15	$75.37	$75.53	$75.53	2,634,379
2023-08-08	$75.97	$76.08	$75.43	$76.04	$76.04	132,408
2023-08-07	$76.27	$76.53	$76.00	$76.53	$76.53	67,627
2023-08-04	$76.59	$77.09	$75.90	$76.00	$76.00	89,179
2023-08-03	$75.86	$76.50	$75.82	$76.13	$76.13	59,503
2023-08-02	$77.01	$77.01	$76.19	$76.30	$76.30	113,827
2023-08-01	$77.81	$77.90	$77.58	$77.69	$77.69	110,755
2023-07-31	$78.09	$78.24	$77.85	$78.05	$78.05	62,532
2023-07-28	$77.73	$78.21	$77.64	$78.03	$78.03	51,870
2023-07-27	$78.19	$78.35	$76.93	$77.11	$77.11	75,843
2023-07-26	$77.44	$77.85	$77.25	$77.61	$77.61	93,832
2023-07-25	$77.33	$77.86	$77.33	$77.73	$77.73	128,196
2023-07-24	$77.28	$77.55	$77.19	$77.34	$77.34	56,488
2023-07-21	$77.48	$77.56	$76.98	$77.04	$77.04	98,802
2023-07-20	$77.47	$77.94	$76.95	$77.13	$77.13	147,029
2023-07-19	$77.66	$77.80	$77.39	$77.61	$77.61	86,133
2023-07-18	$76.96	$77.86	$76.77	$77.63	$77.63	62,313
2023-07-17	$76.85	$77.12	$76.65	$76.97	$76.97	89,934
2023-07-14	$77.14	$77.38	$76.68	$76.76	$76.76	79,026
2023-07-13	$76.42	$77.04	$76.35	$76.85	$76.85	108,183
2023-07-12	$75.67	$76.11	$75.58	$75.92	$75.92	65,461
2023-07-11	$74.69	$74.96	$74.45	$74.94	$74.94	73,655
2023-07-10	$74.52	$74.63	$74.19	$74.41	$74.41	110,992
2023-07-07	$74.87	$75.48	$74.81	$74.85	$74.85	59,002
2023-07-06	$74.92	$75.08	$74.52	$75.04	$75.04	98,261
2023-07-05	$75.53	$75.92	$75.52	$75.65	$75.65	107,457
2023-07-03	$76.04	$76.11	$75.84	$75.97	$75.97	101,527
2023-06-30	$75.71	$76.28	$75.71	$76.06	$76.06	476,280
2023-06-29	$74.96	$75.16	$74.86	$75.15	$75.15	204,697
2023-06-28	$74.77	$75.32	$74.70	$75.03	$75.03	55,145
2023-06-27	$74.50	$75.18	$74.43	$75.11	$75.11	123,465
2023-06-26	$74.75	$74.98	$74.23	$74.25	$74.25	67,037
2023-06-23	$74.81	$75.20	$74.67	$74.88	$74.88	82,197
2023-06-22	$74.73	$75.51	$74.73	$75.49	$75.49	59,101
2023-06-21	$75.11	$75.32	$74.74	$74.92	$74.92	75,844
2023-06-20	$75.48	$75.65	$75.07	$75.37	$75.37	57,449
2023-06-16	$76.63	$76.63	$75.83	$75.91	$75.91	41,607
2023-06-15	$75.16	$76.38	$75.16	$76.19	$76.19	93,069
2023-06-14	$75.03	$75.40	$74.59	$75.25	$75.25	321,673
2023-06-13	$74.69	$74.84	$74.51	$74.77	$74.77	323,032
2023-06-12	$73.85	$74.29	$73.67	$74.28	$74.28	57,183
2023-06-09	$73.71	$74.04	$73.59	$73.73	$73.73	183,467
2023-06-08	$73.24	$73.80	$73.24	$73.68	$73.68	68,605
2023-06-07	$73.73	$74.05	$73.07	$73.16	$73.16	81,480
2023-06-06	$74.54	$74.75	$74.28	$74.67	$73.90	65,535
2023-06-05	$74.75	$75.10	$74.46	$74.57	$74.57	78,576
2023-06-02	$74.31	$74.88	$74.29	$74.71	$74.71	66,691
2023-06-01	$72.96	$73.87	$72.95	$73.74	$73.74	155,493
2023-05-31	$73.05	$73.23	$72.75	$72.95	$72.95	76,706
2023-05-30	$73.76	$73.88	$73.19	$73.39	$73.39	117,357
2023-05-26	$72.93	$73.77	$72.93	$73.69	$73.69	114,808
2023-05-25	$72.86	$72.93	$72.45	$72.82	$72.82	151,307
2023-05-24	$72.72	$72.75	$72.38	$72.61	$72.61	102,329
2023-05-23	$73.47	$73.63	$72.97	$73.04	$73.04	997,933
2023-05-22	$73.76	$74.08	$73.65	$73.69	$73.69	55,738
2023-05-19	$73.93	$74.15	$73.70	$73.91	$73.91	49,749
2023-05-18	$73.28	$73.81	$73.14	$73.81	$73.81	54,713
2023-05-17	$73.02	$73.34	$72.61	$73.23	$73.23	81,991
2023-05-16	$72.82	$73.06	$72.70	$72.71	$72.71	253,609
2023-05-15	$72.92	$73.04	$72.70	$72.92	$72.92	70,041
2023-05-12	$73.05	$73.15	$72.45	$72.80	$72.80	98,996
2023-05-11	$72.78	$73.02	$72.49	$72.92	$72.92	90,156
2023-05-10	$72.83	$73.03	$72.25	$72.89	$72.89	454,326
2023-05-09	$72.54	$72.76	$72.50	$72.50	$72.50	85,204
2023-05-08	$72.82	$72.90	$72.57	$72.86	$72.86	77,791
2023-05-05	$72.10	$73.01	$72.03	$72.83	$72.83	92,018
2023-05-04	$71.58	$71.86	$71.20	$71.43	$71.43	111,326
2023-05-03	$72.13	$72.60	$71.72	$71.72	$71.72	248,448
2023-05-02	$72.39	$72.39	$71.53	$72.00	$72.00	124,808
2023-05-01	$72.65	$72.95	$72.41	$72.44	$72.44	112,594
2023-04-28	$72.42	$72.79	$72.31	$72.79	$72.79	161,452
2023-04-27	$71.66	$72.68	$71.66	$72.56	$72.56	245,850
2023-04-26	$71.64	$71.77	$71.09	$71.17	$71.17	118,813
2023-04-25	$71.56	$71.68	$70.85	$70.88	$70.88	78,716
2023-04-24	$71.67	$71.88	$71.50	$71.82	$71.82	100,172
2023-04-21	$71.60	$71.84	$71.35	$71.77	$71.77	97,901
2023-04-20	$71.30	$71.87	$71.29	$71.54	$71.54	66,063
2023-04-19	$71.34	$71.84	$71.27	$71.80	$71.80	60,531
2023-04-18	$71.85	$71.85	$71.45	$71.64	$71.64	278,928
2023-04-17	$71.46	$71.60	$71.18	$71.53	$71.53	69,147
2023-04-14	$71.51	$71.86	$71.16	$71.54	$71.54	81,879
2023-04-13	$70.68	$71.70	$70.68	$71.61	$71.61	63,746
2023-04-12	$70.78	$70.91	$70.27	$70.38	$70.38	97,886
2023-04-11	$70.61	$70.61	$70.29	$70.32	$70.32	95,812
2023-04-10	$70.25	$70.53	$70.06	$70.48	$70.48	484,661
2023-04-06	$70.32	$70.96	$70.12	$70.81	$70.81	37,803
2023-04-05	$70.49	$70.65	$70.07	$70.32	$70.32	79,835
2023-04-04	$70.59	$70.82	$70.26	$70.48	$70.48	175,624
2023-04-03	$70.06	$70.62	$70.06	$70.59	$70.59	97,635
2023-03-31	$69.40	$70.08	$69.40	$70.06	$70.06	67,759
2023-03-30	$69.22	$69.37	$68.96	$69.30	$69.30	366,720
2023-03-29	$68.45	$68.73	$68.36	$68.71	$68.71	68,696
2023-03-28	$67.79	$67.87	$67.38	$67.69	$67.69	89,605
2023-03-27	$68.06	$68.24	$67.72	$67.81	$67.81	85,390
2023-03-24	$67.24	$67.79	$67.05	$67.79	$67.79	55,949
2023-03-23	$68.03	$68.49	$67.20	$67.64	$67.64	230,349
2023-03-22	$68.10	$68.76	$67.35	$67.35	$67.35	61,925
2023-03-21	$67.62	$68.09	$67.45	$68.05	$68.05	42,493
2023-03-20	$66.66	$67.09	$66.59	$67.03	$67.03	60,062
2023-03-17	$67.00	$67.16	$66.35	$66.58	$66.58	227,478
2023-03-16	$65.54	$67.17	$65.44	$67.09	$67.09	75,793
2023-03-15	$65.10	$65.87	$64.93	$65.85	$65.85	204,390
2023-03-14	$66.07	$66.51	$65.71	$66.47	$66.47	79,982
2023-03-13	$64.87	$66.12	$64.74	$65.51	$65.51	256,862
2023-03-10	$65.93	$66.32	$65.15	$65.39	$65.39	33,242
2023-03-09	$66.91	$67.25	$65.84	$65.96	$65.96	43,479
2023-03-08	$66.84	$66.93	$66.44	$66.80	$66.80	34,407
2023-03-07	$67.60	$67.67	$66.52	$66.64	$66.64	45,723
2023-03-06	$67.57	$68.10	$67.57	$67.72	$67.72	35,364
2023-03-03	$66.64	$67.43	$66.60	$67.38	$67.38	67,985
2023-03-02	$65.63	$66.47	$65.62	$66.35	$66.35	65,373
2023-03-01	$66.17	$66.35	$65.77	$65.88	$65.88	61,663
2023-02-28	$66.25	$66.45	$66.05	$66.06	$66.06	41,064
2023-02-27	$66.56	$66.73	$66.23	$66.38	$66.38	41,139
2023-02-24	$66.09	$66.10	$65.69	$66.05	$66.05	40,895
2023-02-23	$67.21	$67.28	$66.40	$67.06	$67.06	62,467
2023-02-22	$67.07	$67.13	$66.62	$66.76	$66.76	67,482
2023-02-21	$67.45	$67.62	$67.01	$67.01	$67.01	104,104
2023-02-17	$67.91	$68.15	$67.59	$68.07	$68.07	62,683
2023-02-16	$68.28	$68.98	$68.20	$68.30	$68.30	58,751
2023-02-15	$68.50	$69.03	$68.46	$69.03	$69.03	37,700
2023-02-14	$68.87	$69.30	$68.35	$69.03	$69.03	39,839
2023-02-13	$68.31	$69.07	$68.31	$69.07	$69.07	62,281
2023-02-10	$67.83	$68.24	$67.68	$68.20	$68.20	40,906
2023-02-09	$69.29	$69.29	$67.79	$67.98	$67.98	66,089
2023-02-08	$69.11	$69.15	$68.38	$68.48	$68.48	115,908
2023-02-07	$68.12	$69.43	$68.12	$69.33	$69.33	86,896
2023-02-06	$68.25	$68.34	$67.86	$68.18	$68.18	49,987
2023-02-03	$68.47	$69.55	$68.47	$68.74	$68.74	71,811
2023-02-02	$68.98	$69.45	$68.68	$69.38	$69.38	338,386
2023-02-01	$67.78	$68.87	$67.10	$68.46	$68.46	88,922
2023-01-31	$67.20	$67.96	$67.07	$67.96	$67.96	71,798
2023-01-30	$67.66	$67.86	$67.18	$67.19	$67.19	127,284
2023-01-27	$67.81	$68.43	$67.81	$68.07	$68.07	54,206
2023-01-26	$67.77	$68.01	$67.23	$68.01	$68.01	47,736
2023-01-25	$66.69	$67.47	$66.35	$67.34	$67.34	64,859
2023-01-24	$67.15	$67.55	$66.90	$67.39	$67.39	153,049
2023-01-23	$67.02	$67.78	$66.98	$67.48	$67.48	134,336
2023-01-20	$66.10	$67.02	$65.99	$67.00	$67.00	146,826
2023-01-19	$65.78	$66.26	$65.63	$65.99	$65.99	106,864
2023-01-18	$67.35	$67.39	$66.11	$66.16	$66.16	94,532
2023-01-17	$67.00	$67.38	$66.86	$66.94	$66.94	145,815
2023-01-13	$66.21	$67.19	$66.21	$67.05	$67.05	126,314
2023-01-12	$66.51	$66.89	$65.87	$66.69	$66.69	119,518
2023-01-11	$65.71	$66.25	$65.61	$66.21	$66.21	36,828
2023-01-10	$64.99	$65.45	$64.82	$65.45	$65.45	48,955
2023-01-09	$65.45	$66.04	$64.96	$65.01	$65.01	79,948
2023-01-06	$64.04	$65.16	$63.52	$65.02	$65.02	79,668
2023-01-05	$63.83	$63.98	$63.44	$63.56	$63.56	154,086
2023-01-04	$64.52	$64.55	$63.71	$64.26	$64.26	90,420
2023-01-03	$64.58	$64.86	$63.54	$64.00	$64.00	84,621
2022-12-30	$63.88	$64.09	$63.55	$64.05	$64.05	108,392
2022-12-29	$63.72	$64.46	$63.72	$64.32	$64.32	135,468
2022-12-28	$64.04	$64.41	$63.22	$63.25	$63.25	121,578
2022-12-27	$64.26	$64.32	$63.79	$64.02	$64.02	90,720
2022-12-23	$63.76	$64.33	$63.55	$64.24	$64.24	135,601
2022-12-22	$64.42	$64.42	$63.15	$63.99	$63.99	82,919
2022-12-21	$64.34	$65.05	$64.34	$64.88	$64.88	68,568
2022-12-20	$63.66	$64.14	$63.52	$63.98	$63.98	159,359
2022-12-19	$64.33	$64.33	$63.41	$63.62	$63.62	436,613
2022-12-16	$64.44	$64.66	$63.87	$64.10	$64.10	138,983
2022-12-15	$65.80	$65.80	$64.59	$64.78	$64.78	111,910
2022-12-14	$66.89	$67.56	$66.24	$66.71	$66.71	111,441
2022-12-13	$67.90	$68.12	$66.52	$66.90	$66.90	138,839
2022-12-12	$65.98	$66.66	$65.91	$66.66	$66.16	119,848
2022-12-09	$66.12	$66.61	$65.83	$65.86	$65.37	136,268
2022-12-08	$66.09	$66.43	$65.86	$66.25	$65.76	67,519
2022-12-07	$65.96	$66.21	$65.69	$65.85	$65.36	134,168
2022-12-06	$67.03	$67.10	$65.78	$66.08	$65.59	132,179
2022-12-05	$67.56	$67.89	$66.75	$66.98	$66.48	130,697
2022-12-02	$67.21	$68.01	$67.21	$67.85	$67.34	1,890,923
2022-12-01	$68.15	$68.45	$67.71	$68.11	$67.60	101,782
2022-11-30	$66.14	$67.97	$65.78	$67.92	$67.41	115,894
2022-11-29	$66.19	$66.36	$65.71	$65.95	$65.46	85,095
2022-11-28	$66.55	$66.77	$65.96	$66.16	$65.67	88,586
2022-11-25	$67.00	$67.14	$66.98	$67.02	$66.52	79,899
2022-11-23	$66.63	$67.22	$66.63	$67.09	$66.59	97,770
2022-11-22	$66.20	$66.73	$65.99	$66.71	$66.21	55,832
2022-11-21	$65.98	$66.08	$65.60	$65.91	$65.42	93,157
2022-11-18	$66.49	$66.49	$65.87	$66.26	$65.77	147,466
2022-11-17	$65.21	$66.23	$65.21	$66.08	$65.59	99,251
2022-11-16	$66.16	$66.34	$65.94	$66.04	$65.55	88,055
2022-11-15	$66.87	$67.06	$65.75	$66.23	$65.74	109,104
2022-11-14	$65.94	$66.50	$65.80	$65.80	$65.31	1,676,512
2022-11-11	$65.70	$66.51	$65.45	$66.42	$65.93	96,204
2022-11-10	$64.38	$65.44	$64.00	$65.37	$64.88	172,282
2022-11-09	$62.89	$63.10	$62.00	$62.09	$61.63	77,602
2022-11-08	$63.18	$63.72	$62.65	$63.26	$62.79	92,740
2022-11-07	$62.55	$63.13	$62.40	$63.00	$62.53	110,203
2022-11-04	$62.27	$62.51	$61.48	$62.45	$61.98	105,344
2022-11-03	$61.33	$61.56	$60.99	$61.06	$60.61	83,696
2022-11-02	$63.34	$64.00	$61.82	$61.88	$61.42	143,871
2022-11-01	$64.61	$64.69	$63.22	$63.37	$62.90	83,594
2022-10-31	$63.77	$64.05	$63.66	$63.76	$63.28	266,853
2022-10-28	$62.71	$64.39	$62.63	$64.29	$64.29	131,421
2022-10-27	$63.46	$63.67	$62.66	$62.74	$62.74	205,755
2022-10-26	$63.38	$64.32	$63.29	$63.42	$63.42	783,333
2022-10-25	$63.80	$64.58	$63.67	$64.52	$64.52	167,148
2022-10-24	$63.21	$63.94	$63.12	$63.70	$63.70	104,981
2022-10-21	$61.34	$63.08	$61.27	$62.99	$62.99	131,193
2022-10-20	$61.78	$62.52	$61.41	$61.58	$61.58	68,881
2022-10-19	$61.79	$62.24	$61.34	$61.78	$61.78	63,203
2022-10-18	$62.88	$62.99	$61.70	$62.20	$62.20	120,448
2022-10-17	$61.26	$61.87	$61.26	$61.68	$61.68	108,952
2022-10-14	$61.66	$61.82	$59.94	$60.01	$60.01	107,503
2022-10-13	$58.64	$61.59	$58.45	$61.29	$61.29	159,696
2022-10-12	$59.75	$60.13	$59.66	$59.77	$59.77	250,634
2022-10-11	$59.84	$60.56	$59.50	$59.73	$59.73	278,927
2022-10-10	$60.61	$60.65	$59.77	$60.12	$60.12	174,859
2022-10-07	$61.51	$61.51	$60.30	$60.55	$60.55	154,757
2022-10-06	$62.39	$62.81	$62.00	$62.05	$62.05	181,201
2022-10-05	$62.24	$63.14	$61.87	$62.81	$62.81	138,815
2022-10-04	$62.21	$63.05	$62.21	$63.03	$63.03	461,312
2022-10-03	$60.13	$61.32	$60.10	$61.01	$61.01	129,808
2022-09-30	$60.28	$60.86	$59.52	$59.52	$59.52	131,179
2022-09-29	$61.00	$61.00	$59.95	$60.58	$60.58	160,139
2022-09-28	$60.63	$61.95	$60.39	$61.66	$61.66	155,138
2022-09-27	$61.51	$61.89	$60.41	$60.74	$60.74	102,237
2022-09-26	$61.04	$61.78	$60.77	$61.00	$61.00	187,115
2022-09-23	$62.02	$62.02	$60.79	$61.43	$61.43	81,927
2022-09-22	$62.77	$63.26	$62.57	$62.85	$62.85	119,310
2022-09-21	$64.10	$64.49	$62.79	$62.86	$62.86	130,847
2022-09-20	$63.90	$64.19	$63.48	$63.90	$63.90	273,451
2022-09-19	$63.52	$64.58	$63.52	$64.58	$64.58	70,321
2022-09-16	$63.94	$64.16	$63.64	$64.12	$64.12	74,346
2022-09-15	$64.97	$65.23	$64.20	$64.50	$64.50	91,776
2022-09-14	$65.25	$65.58	$64.87	$65.32	$65.32	46,657
2022-09-13	$66.53	$66.55	$64.87	$65.03	$65.03	80,153
2022-09-12	$67.50	$68.00	$67.50	$67.84	$67.84	72,674
2022-09-09	$66.26	$67.02	$66.24	$66.92	$66.92	63,400
2022-09-08	$65.09	$65.83	$64.88	$65.66	$65.66	107,061
2022-09-07	$64.63	$65.73	$64.60	$65.59	$65.59	107,240
2022-09-06	$65.34	$65.46	$64.58	$64.76	$64.76	124,791
2022-09-02	$66.41	$66.70	$64.86	$65.15	$65.15	167,495
2022-09-01	$65.32	$65.86	$64.95	$65.79	$65.79	121,800
2022-08-31	$66.51	$66.67	$65.78	$65.78	$65.78	119,666
2022-08-30	$67.29	$67.29	$66.03	$66.39	$66.39	759,867
2022-08-29	$67.09	$67.44	$66.81	$67.10	$67.10	67,445
2022-08-26	$69.64	$69.67	$67.44	$67.44	$67.44	86,316
2022-08-25	$69.03	$69.68	$68.87	$69.68	$69.68	39,912
2022-08-24	$68.57	$69.00	$68.51	$68.78	$68.78	46,016
2022-08-23	$68.72	$69.21	$68.72	$68.83	$68.83	66,349
2022-08-22	$69.42	$69.42	$68.72	$68.83	$68.83	88,329
2022-08-19	$70.73	$70.73	$70.13	$70.25	$70.25	69,179
2022-08-18	$71.03	$71.25	$70.79	$71.08	$71.08	52,178
2022-08-17	$70.86	$71.49	$70.75	$71.09	$71.09	122,589
2022-08-16	$71.09	$71.67	$71.02	$71.46	$71.46	121,784
2022-08-15	$70.75	$71.28	$70.69	$71.20	$71.20	114,169
2022-08-12	$70.55	$71.19	$70.35	$71.19	$71.19	117,312
2022-08-11	$70.69	$70.87	$70.12	$70.20	$70.20	275,984
2022-08-10	$70.22	$70.43	$70.00	$70.33	$70.33	103,236
2022-08-09	$69.10	$69.21	$68.95	$69.10	$69.10	136,801
2022-08-08	$69.58	$69.91	$69.00	$69.14	$69.14	102,617
2022-08-05	$68.63	$69.34	$68.63	$69.26	$69.26	1,987,029
2022-08-04	$69.38	$69.46	$69.01	$69.31	$69.31	98,203
2022-08-03	$68.64	$69.60	$68.64	$69.44	$69.44	76,181
2022-08-02	$68.69	$69.10	$68.29	$68.30	$68.30	74,416
2022-08-01	$68.81	$69.49	$68.66	$68.98	$68.98	146,931
2022-07-29	$68.31	$69.30	$68.26	$69.15	$69.15	358,300
2022-07-28	$67.28	$68.00	$66.75	$67.87	$67.87	111,652
2022-07-27	$65.84	$67.45	$65.84	$67.23	$67.23	156,140
2022-07-26	$65.75	$65.79	$65.16	$65.28	$65.28	61,725
2022-07-25	$66.19	$66.28	$65.75	$66.03	$66.03	45,579
2022-07-22	$66.58	$66.69	$65.68	$65.92	$65.92	50,214
2022-07-21	$65.94	$66.59	$65.65	$66.58	$66.58	128,370
2022-07-20	$65.89	$66.45	$65.71	$66.11	$66.11	65,784
2022-07-19	$65.23	$66.09	$65.05	$66.06	$66.06	120,990
2022-07-18	$65.46	$65.65	$64.24	$64.38	$64.38	151,412
2022-07-15	$64.50	$64.87	$64.34	$64.83	$64.83	163,327
2022-07-14	$63.10	$63.90	$62.69	$63.81	$63.81	128,281
2022-07-13	$63.55	$64.46	$63.39	$64.10	$64.10	62,931
2022-07-12	$64.96	$65.16	$64.30	$64.40	$64.40	44,705
2022-07-11	$65.30	$65.40	$64.84	$64.95	$64.95	61,730
2022-07-08	$65.47	$65.98	$65.32	$65.80	$65.80	77,470
2022-07-07	$65.20	$65.95	$65.18	$65.86	$65.86	67,325
2022-07-06	$64.53	$65.19	$64.24	$64.83	$64.83	146,445
2022-07-05	$63.58	$64.67	$63.21	$64.56	$64.56	634,408
2022-07-01	$63.81	$64.62	$63.45	$64.61	$64.61	93,003
2022-06-30	$64.10	$64.49	$63.31	$64.07	$64.07	501,515
2022-06-29	$64.87	$65.34	$64.71	$64.88	$64.88	65,668
2022-06-28	$66.25	$66.62	$64.72	$64.76	$64.76	91,176
2022-06-27	$66.37	$66.42	$65.84	$65.93	$65.93	95,707
2022-06-24	$64.94	$66.28	$64.94	$66.22	$66.22	80,698
2022-06-23	$64.08	$64.41	$63.59	$64.34	$64.34	106,080
2022-06-22	$63.23	$64.52	$63.23	$63.88	$63.88	154,514
2022-06-21	$63.38	$64.31	$63.38	$64.06	$64.06	349,588
2022-06-17	$62.45	$63.00	$61.98	$62.45	$62.45	407,442
2022-06-16	$62.78	$62.91	$62.17	$62.47	$62.47	228,362
2022-06-15	$63.70	$64.75	$62.97	$64.13	$64.13	166,825
2022-06-14	$63.55	$63.68	$62.59	$63.05	$63.05	209,659
2022-06-13	$63.81	$64.23	$63.13	$63.27	$63.27	135,025
2022-06-10	$66.35	$66.45	$65.50	$65.52	$65.52	352,173
2022-06-09	$68.84	$69.12	$67.51	$67.51	$67.51	1,433,072
2022-06-08	$70.28	$70.58	$69.89	$69.95	$69.15	89,923
2022-06-07	$69.51	$70.75	$69.46	$70.65	$69.84	85,727
2022-06-06	$70.49	$70.95	$69.91	$70.05	$69.25	197,710
2022-06-03	$70.09	$70.36	$69.63	$69.84	$69.04	106,845
2022-06-02	$69.86	$71.06	$69.45	$71.03	$70.22	473,268
2022-06-01	$70.72	$70.95	$69.59	$69.97	$69.17	202,126
2022-05-31	$70.22	$70.81	$69.86	$70.33	$69.53	58,681
2022-05-27	$69.35	$70.34	$69.35	$70.27	$69.47	348,634
2022-05-26	$68.03	$69.09	$67.95	$68.94	$68.15	71,551
2022-05-25	$67.22	$68.26	$67.22	$67.91	$67.13	114,006
2022-05-24	$67.26	$67.84	$66.60	$67.63	$66.86	151,827
2022-05-23	$66.99	$68.04	$66.94	$67.98	$67.20	165,464
2022-05-20	$66.95	$67.10	$65.11	$66.40	$65.64	135,945
2022-05-19	$66.26	$66.89	$66.08	$66.26	$65.50	139,716
2022-05-18	$68.49	$68.52	$66.52	$66.69	$65.93	100,440
2022-05-17	$68.99	$69.25	$68.50	$69.23	$68.44	99,093
2022-05-16	$67.75	$68.53	$67.37	$67.93	$67.15	127,607
2022-05-13	$67.20	$68.16	$66.91	$67.93	$67.15	180,813
2022-05-12	$66.15	$66.91	$65.35	$66.44	$65.68	142,881
2022-05-11	$67.65	$68.47	$66.65	$66.84	$66.08	226,029
2022-05-10	$68.54	$68.80	$67.53	$67.91	$67.13	123,171
2022-05-09	$68.32	$68.46	$67.27	$67.54	$66.77	186,990
2022-05-06	$69.30	$69.80	$68.69	$69.50	$68.71	114,619
2022-05-05	$71.42	$71.42	$69.05	$69.67	$68.87	75,698
2022-05-04	$70.50	$72.38	$69.99	$72.25	$71.42	67,235
2022-05-03	$70.20	$70.77	$70.00	$70.40	$69.60	95,365
2022-05-02	$69.65	$70.12	$68.76	$70.08	$69.28	164,558
2022-04-29	$71.50	$71.80	$69.75	$69.83	$69.03	68,267
2022-04-28	$71.25	$72.64	$70.87	$72.34	$71.51	116,804
2022-04-27	$70.54	$71.42	$70.19	$70.59	$69.78	75,201
2022-04-26	$71.83	$71.90	$70.36	$70.37	$69.57	49,173
2022-04-25	$71.56	$72.48	$70.97	$72.42	$71.59	90,353
2022-04-22	$73.69	$73.77	$71.91	$72.02	$71.20	96,980
2022-04-21	$75.22	$75.47	$73.60	$73.76	$72.92	92,019
2022-04-20	$75.03	$75.07	$74.50	$74.77	$73.92	93,068
2022-04-19	$73.53	$74.78	$73.53	$74.58	$73.73	45,510
2022-04-18	$73.64	$74.08	$73.42	$73.72	$72.88	125,354
2022-04-14	$74.80	$74.80	$73.69	$73.77	$72.93	56,965
2022-04-13	$73.72	$74.79	$73.72	$74.74	$73.89	68,925
2022-04-12	$74.57	$74.76	$73.50	$73.75	$72.91	83,998
2022-04-11	$74.98	$74.98	$73.91	$73.99	$73.14	315,145
2022-04-08	$75.48	$75.79	$75.11	$75.30	$74.44	101,000
2022-04-07	$75.23	$75.94	$74.90	$75.57	$74.71	221,581
2022-04-06	$75.50	$75.71	$75.00	$75.41	$74.55	120,073
2022-04-05	$76.82	$77.19	$76.02	$76.17	$75.30	56,652
2022-04-04	$76.37	$77.16	$76.37	$77.12	$76.24	84,633
2022-04-01	$76.25	$76.43	$75.75	$76.42	$75.55	87,838
2022-03-31	$77.09	$77.13	$76.02	$76.05	$75.18	98,522
2022-03-30	$77.32	$77.52	$76.94	$77.14	$76.26	44,891
2022-03-29	$77.28	$77.51	$76.87	$77.41	$76.53	75,379
2022-03-28	$75.90	$76.55	$75.69	$76.55	$75.68	120,345
2022-03-25	$75.88	$76.25	$75.55	$76.16	$75.29	62,288
2022-03-24	$75.23	$75.84	$74.96	$75.80	$74.93	126,521
2022-03-23	$75.00	$75.46	$74.86	$74.88	$74.02	170,806
2022-03-22	$74.87	$75.59	$74.87	$75.46	$74.60	65,110
2022-03-21	$74.42	$74.78	$74.08	$74.50	$73.65	68,422
2022-03-18	$73.28	$74.47	$73.18	$74.45	$73.60	83,392
2022-03-17	$72.70	$73.75	$72.62	$73.62	$72.78	65,441
2022-03-16	$71.96	$72.91	$71.23	$72.85	$72.02	163,968
2022-03-15	$70.23	$71.35	$70.05	$71.19	$70.38	100,643
2022-03-14	$70.57	$71.07	$69.79	$69.94	$69.14	122,246
2022-03-11	$71.71	$71.73	$70.33	$70.41	$69.61	89,429
2022-03-10	$71.10	$71.53	$70.77	$71.32	$70.51	163,070
2022-03-09	$71.25	$72.02	$70.99	$71.76	$70.94	182,150
2022-03-08	$70.08	$71.36	$69.31	$69.70	$68.90	2,224,668
2022-03-07	$71.55	$71.61	$69.77	$69.92	$69.12	228,745
2022-03-04	$72.05	$72.13	$71.25	$71.81	$70.99	131,435
2022-03-03	$74.07	$74.07	$72.83	$73.06	$72.23	263,810
2022-03-02	$73.02	$73.95	$72.89	$73.70	$72.86	156,491
2022-03-01	$73.39	$73.71	$72.16	$72.64	$71.81	178,513
2022-02-28	$73.25	$73.99	$72.80	$73.64	$72.80	263,668
2022-02-25	$73.05	$74.29	$72.83	$74.26	$73.41	224,947
2022-02-24	$70.26	$72.75	$70.13	$72.62	$71.79	284,532
2022-02-23	$73.95	$74.09	$72.33	$72.35	$71.52	305,156
2022-02-22	$73.61	$74.19	$72.78	$73.39	$72.55	138,898
2022-02-18	$74.83	$74.90	$73.80	$74.14	$73.29	531,750
2022-02-17	$75.55	$75.63	$74.61	$74.68	$73.83	221,842
2022-02-16	$75.66	$76.30	$75.44	$76.12	$75.25	167,329
2022-02-15	$75.63	$75.90	$75.48	$75.86	$74.99	88,358
2022-02-14	$74.85	$75.19	$74.33	$74.96	$74.10	196,791
2022-02-11	$76.50	$76.76	$75.01	$75.19	$74.33	130,779
2022-02-10	$76.76	$77.51	$76.23	$76.46	$75.59	239,664
2022-02-09	$77.59	$77.69	$77.36	$77.61	$76.72	293,588
2022-02-08	$76.32	$77.03	$76.05	$76.89	$76.01	133,124
2022-02-07	$76.71	$76.99	$76.21	$76.34	$75.47	129,456
2022-02-04	$76.06	$77.07	$75.85	$76.56	$75.69	255,018
2022-02-03	$76.56	$76.89	$75.68	$75.83	$74.96	84,128
2022-02-02	$77.27	$77.52	$76.80	$77.44	$76.56	236,508
2022-02-01	$76.12	$76.55	$75.68	$76.46	$75.59	235,258
2022-01-31	$74.93	$76.01	$74.71	$75.95	$75.08	319,130
2022-01-28	$73.55	$74.93	$72.95	$74.92	$74.06	148,764
2022-01-27	$73.98	$74.64	$73.14	$73.43	$72.59	176,502
2022-01-26	$74.57	$74.70	$72.70	$73.24	$72.40	293,915
2022-01-25	$72.84	$73.85	$71.91	$73.07	$72.24	2,159,871
2022-01-24	$72.71	$73.72	$70.89	$73.72	$72.88	449,801
2022-01-21	$74.86	$75.28	$73.92	$73.93	$73.09	185,544
2022-01-20	$76.13	$76.68	$75.01	$75.07	$74.21	172,272
2022-01-19	$76.57	$76.83	$75.75	$75.77	$74.90	565,352
2022-01-18	$76.75	$76.81	$76.18	$76.30	$75.43	250,666
2022-01-14	$76.98	$77.65	$76.98	$77.61	$76.72	97,119
2022-01-13	$78.62	$78.62	$77.29	$77.39	$76.51	105,785
2022-01-12	$78.48	$78.75	$78.20	$78.46	$77.56	109,945
2022-01-11	$77.35	$78.08	$76.93	$78.08	$77.19	103,606
2022-01-10	$76.80	$77.36	$76.11	$77.32	$76.44	133,937
2022-01-07	$77.30	$77.64	$76.98	$77.46	$76.58	117,631
2022-01-06	$77.29	$77.66	$77.07	$77.20	$76.32	143,230
2022-01-05	$78.72	$78.75	$77.36	$77.47	$76.59	270,336
2022-01-04	$78.87	$79.08	$78.48	$78.70	$77.80	66,286
2022-01-03	$78.06	$78.63	$77.90	$78.61	$77.71	129,442
2021-12-31	$78.22	$78.31	$78.00	$78.01	$77.12	68,480
2021-12-30	$78.55	$78.73	$78.17	$78.25	$77.36	84,077
2021-12-29	$78.51	$78.71	$78.37	$78.54	$77.59	164,811
2021-12-28	$78.69	$78.83	$78.52	$78.59	$77.64	206,197
2021-12-27	$77.94	$78.70	$77.94	$78.66	$77.71	49,689
2021-12-23	$77.61	$77.98	$77.58	$77.80	$76.86	200,280
2021-12-22	$76.59	$77.49	$76.54	$77.47	$76.54	144,650
2021-12-21	$76.15	$76.73	$75.74	$76.67	$75.75	226,007
2021-12-20	$75.40	$75.72	$75.06	$75.68	$74.77	212,318
2021-12-17	$76.38	$76.74	$75.86	$76.20	$75.28	82,263
2021-12-16	$77.94	$77.99	$76.74	$77.02	$76.09	258,519
2021-12-15	$76.37	$77.70	$75.95	$77.67	$76.73	105,117
2021-12-14	$76.50	$76.79	$75.93	$76.44	$75.52	43,078
2021-12-13	$77.60	$77.60	$76.94	$76.98	$76.05	77,781
2021-12-10	$77.73	$78.22	$77.48	$78.14	$76.68	92,339
2021-12-09	$77.49	$77.74	$77.37	$77.44	$75.99	41,235
2021-12-08	$77.66	$77.86	$77.33	$77.80	$76.34	27,937
2021-12-07	$76.93	$77.61	$76.92	$77.46	$76.01	583,716
2021-12-06	$75.58	$76.29	$75.38	$76.05	$74.63	72,041
2021-12-03	$75.83	$75.95	$74.43	$75.07	$73.67	75,741
2021-12-02	$74.88	$75.79	$74.66	$75.48	$74.07	92,626
2021-12-01	$76.15	$76.77	$74.82	$74.90	$73.50	713,092
2021-11-30	$75.56	$75.97	$74.84	$75.20	$73.79	61,568
2021-11-29	$75.84	$76.09	$75.58	$75.84	$74.42	32,296
2021-11-26	$75.84	$76.01	$75.00	$75.08	$73.68	62,728
2021-11-24	$76.66	$77.00	$76.42	$76.97	$75.53	73,110
2021-11-23	$76.82	$77.07	$76.47	$77.07	$75.63	159,006
2021-11-22	$77.33	$77.79	$76.78	$76.78	$75.34	80,320
2021-11-19	$77.13	$77.32	$77.01	$77.07	$75.63	32,783
2021-11-18	$76.68	$77.33	$76.60	$77.21	$75.77	40,916
2021-11-17	$76.67	$76.98	$76.66	$76.68	$75.25	47,378
2021-11-16	$76.57	$76.90	$76.55	$76.65	$75.22	49,925
2021-11-15	$76.72	$76.88	$76.52	$76.56	$75.13	37,524
2021-11-12	$76.29	$76.69	$76.07	$76.65	$75.22	35,749
2021-11-11	$76.31	$76.37	$76.07	$76.07	$74.65	18,593
2021-11-10	$76.67	$76.68	$75.96	$76.03	$74.61	30,002
2021-11-09	$76.82	$76.86	$76.49	$76.81	$75.37	21,673
2021-11-08	$76.94	$77.02	$76.59	$76.77	$75.33	78,184
2021-11-05	$76.77	$76.91	$76.51	$76.77	$75.33	35,892
2021-11-04	$76.29	$76.50	$76.18	$76.49	$75.06	21,911
2021-11-03	$75.94	$76.43	$75.76	$76.37	$74.94	48,037
2021-11-02	$75.63	$76.07	$75.63	$75.98	$74.56	73,048
2021-11-01	$75.79	$75.79	$75.35	$75.57	$74.16	63,525
2021-10-29	$74.97	$75.69	$74.92	$75.64	$74.23	37,106
2021-10-28	$75.20	$75.74	$75.20	$75.68	$74.26	106,621
2021-10-27	$74.82	$75.38	$74.76	$74.91	$73.51	43,721
2021-10-26	$74.57	$74.85	$74.51	$74.63	$73.23	45,684
2021-10-25	$74.23	$74.37	$73.94	$74.21	$72.82	32,792
2021-10-22	$74.54	$74.61	$74.05	$74.24	$72.85	39,645
2021-10-21	$74.52	$74.65	$74.37	$74.63	$73.23	27,005
2021-10-20	$74.57	$74.74	$74.48	$74.65	$73.25	41,017
2021-10-19	$74.13	$74.48	$74.04	$74.42	$73.03	42,615
2021-10-18	$73.52	$74.04	$73.36	$74.01	$72.63	58,427
2021-10-15	$73.55	$73.88	$73.43	$73.84	$72.46	27,784
2021-10-14	$72.83	$73.23	$72.77	$73.22	$71.85	52,342
2021-10-13	$72.04	$72.27	$71.71	$72.22	$70.87	26,529
2021-10-12	$72.45	$72.45	$71.87	$71.96	$70.61	118,659
2021-10-11	$72.62	$73.12	$72.30	$72.31	$70.96	25,496
2021-10-08	$72.82	$72.84	$72.54	$72.68	$71.32	32,630
2021-10-07	$72.48	$72.96	$72.48	$72.56	$71.20	574,373
2021-10-06	$71.03	$72.03	$70.78	$72.03	$70.68	60,534
2021-10-05	$71.30	$72.11	$71.25	$71.73	$70.39	36,993
2021-10-04	$71.72	$71.72	$70.74	$71.04	$69.71	53,356
2021-10-01	$71.35	$72.05	$70.91	$71.91	$70.57	64,546
2021-09-30	$72.02	$72.10	$71.14	$71.14	$69.81	49,565
2021-09-29	$71.94	$72.22	$71.72	$71.80	$70.46	54,517
2021-09-28	$72.51	$72.55	$71.53	$71.71	$70.37	62,873
2021-09-27	$73.23	$73.30	$72.98	$73.19	$71.82	113,699
2021-09-24	$73.06	$73.42	$73.02	$73.39	$72.02	18,757
2021-09-23	$73.06	$73.58	$73.05	$73.46	$72.09	35,987
2021-09-22	$72.41	$73.07	$72.32	$72.67	$71.31	16,130
2021-09-21	$72.17	$72.40	$71.78	$71.94	$70.59	48,827
2021-09-20	$71.80	$72.03	$70.85	$71.64	$70.30	224,693
2021-09-17	$73.80	$73.80	$73.00	$73.10	$71.73	23,008
2021-09-16	$74.01	$74.05	$73.40	$73.95	$72.57	19,899
2021-09-15	$73.72	$74.25	$73.48	$74.18	$72.79	131,726
2021-09-14	$74.23	$74.23	$73.44	$73.57	$72.19	44,332
2021-09-13	$74.01	$74.13	$73.56	$73.85	$72.47	39,556
2021-09-10	$74.48	$74.54	$73.45	$73.45	$72.08	54,436
2021-09-09	$74.52	$74.76	$74.09	$74.10	$72.71	86,075
2021-09-08	$74.72	$74.75	$74.32	$74.59	$73.19	39,221
2021-09-07	$74.99	$75.07	$74.83	$74.88	$73.48	76,480
2021-09-03	$74.87	$75.03	$74.68	$74.99	$73.59	57,802
2021-09-02	$74.99	$75.10	$74.79	$74.89	$73.49	30,905
2021-09-01	$74.83	$75.10	$74.77	$74.80	$73.40	44,136
2021-08-31	$74.77	$74.77	$74.50	$74.68	$73.28	56,581
2021-08-30	$74.24	$74.84	$74.24	$74.69	$73.29	36,313
2021-08-27	$73.77	$74.26	$73.70	$74.16	$72.77	115,817
2021-08-26	$73.92	$74.03	$73.62	$73.62	$72.24	136,512
2021-08-25	$74.05	$74.12	$73.90	$74.02	$72.64	43,764
2021-08-24	$73.98	$74.21	$73.98	$74.09	$72.70	60,658
2021-08-23	$73.57	$74.13	$73.57	$73.96	$72.58	90,821
2021-08-20	$72.86	$73.36	$72.80	$73.28	$71.91	84,815
2021-08-19	$72.25	$73.01	$72.19	$72.76	$71.40	612,070
2021-08-18	$73.73	$73.87	$72.92	$72.93	$71.57	184,299
2021-08-17	$73.94	$74.09	$73.45	$73.83	$72.45	31,194
2021-08-16	$73.93	$74.35	$73.46	$74.35	$72.96	89,175
2021-08-13	$73.98	$74.20	$73.96	$74.20	$72.81	82,026
2021-08-12	$73.66	$73.97	$73.49	$73.96	$72.58	83,189
2021-08-11	$73.74	$73.79	$73.53	$73.66	$72.28	149,099
2021-08-10	$73.44	$73.58	$73.30	$73.47	$72.10	37,086
2021-08-09	$73.43	$73.48	$73.25	$73.36	$71.99	53,425
2021-08-06	$73.41	$73.45	$73.20	$73.38	$72.01	42,277
2021-08-05	$73.24	$73.48	$73.20	$73.47	$72.10	50,373
2021-08-04	$73.34	$73.42	$73.09	$73.11	$71.74	59,319
2021-08-03	$73.04	$73.52	$72.69	$73.52	$72.14	220,619
2021-08-02	$73.05	$73.05	$72.65	$72.74	$71.38	52,095
2021-07-30	$72.78	$72.85	$72.59	$72.71	$71.35	16,650
2021-07-29	$73.49	$73.63	$73.39	$73.44	$72.07	23,549
2021-07-28	$73.10	$73.37	$72.90	$73.14	$71.77	59,160
2021-07-27	$73.41	$73.41	$72.62	$73.02	$71.65	32,427
2021-07-26	$73.13	$73.50	$73.08	$73.49	$72.12	63,158
2021-07-23	$72.82	$73.20	$72.65	$73.15	$71.78	36,384
2021-07-22	$72.26	$72.45	$72.21	$72.42	$71.07	35,946
2021-07-21	$71.81	$72.24	$71.75	$72.24	$70.89	27,586
2021-07-20	$70.91	$71.79	$70.83	$71.63	$70.29	30,490
2021-07-19	$70.99	$71.11	$70.29	$70.71	$69.39	103,499
2021-07-16	$72.72	$72.79	$71.95	$72.04	$70.69	33,762
2021-07-15	$72.79	$72.85	$72.43	$72.63	$71.27	104,568
2021-07-14	$73.01	$73.16	$72.80	$73.00	$71.63	42,326
2021-07-13	$72.57	$73.06	$72.55	$72.61	$71.25	51,887
2021-07-12	$72.65	$72.77	$72.58	$72.70	$71.34	38,521
2021-07-09	$72.09	$72.61	$72.09	$72.53	$71.17	49,548
2021-07-08	$71.39	$71.87	$71.22	$71.84	$70.50	62,824
2021-07-07	$72.21	$72.46	$72.00	$72.40	$71.05	37,589
2021-07-06	$72.01	$72.04	$71.53	$71.96	$70.61	49,918
2021-07-02	$71.39	$72.00	$71.39	$71.96	$70.61	32,192
2021-07-01	$71.06	$71.24	$70.95	$71.24	$69.91	23,139
2021-06-30	$70.81	$71.02	$70.80	$70.99	$69.66	253,744
2021-06-29	$71.03	$71.09	$70.99	$71.07	$69.74	26,899
2021-06-28	$70.85	$70.95	$70.75	$70.95	$69.62	46,975
2021-06-25	$70.88	$70.88	$70.74	$70.87	$69.54	29,240
2021-06-24	$70.73	$70.85	$70.66	$70.71	$69.39	45,470
2021-06-23	$70.63	$70.72	$70.39	$70.39	$69.07	102,153
2021-06-22	$70.26	$70.70	$70.20	$70.61	$69.29	29,094
2021-06-21	$69.75	$70.34	$69.63	$70.28	$68.97	50,324
2021-06-18	$69.77	$69.83	$69.50	$69.50	$68.20	84,992
2021-06-17	$70.36	$70.66	$70.13	$70.56	$69.24	212,875
2021-06-16	$70.90	$70.97	$70.14	$70.54	$69.22	45,359
2021-06-15	$70.93	$70.93	$70.75	$70.85	$69.52	20,945
2021-06-14	$70.60	$70.90	$70.49	$70.85	$69.52	61,622
2021-06-11	$70.61	$70.61	$70.37	$70.58	$69.26	44,678
2021-06-10	$70.35	$70.67	$70.31	$70.48	$69.16	14,399
2021-06-09	$70.82	$70.91	$70.71	$70.77	$68.84	27,394
2021-06-08	$70.81	$70.84	$70.58	$70.73	$68.80	20,685
2021-06-07	$70.63	$70.71	$70.42	$70.62	$68.69	53,832
2021-06-04	$70.37	$70.69	$70.33	$70.68	$68.75	33,954
2021-06-03	$69.86	$70.09	$69.64	$70.01	$68.10	21,073
2021-06-02	$70.13	$70.30	$70.02	$70.19	$68.27	19,421
2021-06-01	$70.43	$70.48	$69.95	$69.98	$68.07	26,164
2021-05-28	$70.09	$70.19	$69.96	$69.98	$68.07	24,464
2021-05-27	$70.23	$70.31	$69.94	$69.94	$68.03	15,912
2021-05-26	$70.06	$70.17	$69.96	$70.12	$68.20	26,613
2021-05-25	$70.42	$70.42	$69.93	$70.05	$68.14	17,538
2021-05-24	$69.77	$70.35	$69.77	$70.15	$68.23	15,110
2021-05-21	$69.83	$69.88	$69.36	$69.45	$67.55	613,599
2021-05-20	$68.99	$69.75	$68.99	$69.61	$67.71	126,618
2021-05-19	$68.33	$68.84	$68.18	$68.84	$66.96	67,788
2021-05-18	$69.82	$69.88	$69.14	$69.18	$67.29	24,347
2021-05-17	$69.42	$69.61	$69.33	$69.61	$67.71	41,962
2021-05-14	$69.13	$69.74	$69.13	$69.64	$67.74	645,895
2021-05-13	$68.09	$68.80	$68.09	$68.60	$66.73	35,789
2021-05-12	$68.48	$68.70	$67.79	$67.83	$65.98	36,839
2021-05-11	$68.57	$69.02	$68.38	$68.93	$67.05	36,667
2021-05-10	$70.29	$70.29	$69.57	$69.62	$67.72	30,576
2021-05-07	$69.93	$70.40	$69.93	$70.25	$68.33	19,360
2021-05-06	$69.06	$69.79	$68.92	$69.72	$67.82	29,866
2021-05-05	$69.10	$69.41	$69.02	$69.09	$67.20	26,896
2021-05-04	$69.06	$69.10	$68.26	$68.71	$66.83	57,423
2021-05-03	$69.58	$69.85	$69.45	$69.51	$67.61	52,203
2021-04-30	$69.49	$69.71	$69.14	$69.23	$67.34	37,755
2021-04-29	$70.13	$70.19	$69.39	$69.84	$67.93	32,363
2021-04-28	$69.72	$69.98	$69.59	$69.68	$67.78	33,430
2021-04-27	$69.63	$69.64	$69.43	$69.61	$67.71	22,822
2021-04-26	$69.60	$69.75	$69.48	$69.62	$67.72	30,736
2021-04-23	$68.89	$69.72	$68.89	$69.49	$67.59	60,699
2021-04-22	$69.43	$69.50	$68.77	$68.86	$66.98	362,030
2021-04-21	$68.84	$69.56	$68.84	$69.53	$67.63	41,625
2021-04-20	$69.32	$69.37	$68.79	$68.98	$67.09	77,842
2021-04-19	$69.68	$69.86	$69.43	$69.62	$67.72	157,640
2021-04-16	$69.71	$69.77	$69.41	$69.75	$67.84	75,831
2021-04-15	$69.19	$69.48	$69.19	$69.40	$67.50	48,404
2021-04-14	$69.04	$69.10	$68.64	$68.72	$66.84	126,733
2021-04-13	$68.75	$69.09	$68.75	$69.02	$67.13	26,984
2021-04-12	$68.83	$68.89	$68.60	$68.71	$66.83	28,374
2021-04-09	$68.36	$69.00	$68.36	$69.00	$67.11	22,670
2021-04-08	$68.37	$68.50	$68.25	$68.45	$66.57	39,032
2021-04-07	$67.77	$68.12	$67.77	$68.08	$66.22	49,336
2021-04-06	$67.67	$67.89	$67.63	$67.65	$65.80	36,966
2021-04-05	$67.13	$67.92	$67.08	$67.88	$66.03	741,784
2021-04-01	$66.24	$66.72	$66.24	$66.68	$64.86	71,313
2021-03-31	$65.87	$66.28	$65.87	$66.01	$64.21	27,232
2021-03-30	$65.92	$65.92	$65.64	$65.80	$64.00	57,071
2021-03-29	$65.83	$66.21	$65.60	$66.05	$64.25	84,788
2021-03-26	$65.41	$66.11	$65.34	$66.01	$64.21	22,421
2021-03-25	$64.98	$65.37	$64.63	$65.27	$63.49	36,327
2021-03-24	$65.62	$65.83	$65.15	$65.15	$63.37	54,756
2021-03-23	$65.74	$66.11	$65.41	$65.47	$63.68	53,232
2021-03-22	$65.33	$66.09	$65.33	$65.87	$64.07	87,368
2021-03-19	$65.41	$65.55	$65.00	$65.39	$63.60	34,718
2021-03-18	$66.02	$66.30	$65.40	$65.49	$63.70	41,830
2021-03-17	$66.01	$66.69	$65.79	$66.45	$64.63	20,104
2021-03-16	$66.19	$66.43	$66.09	$66.21	$64.40	64,839
2021-03-15	$65.77	$66.04	$65.38	$66.03	$64.23	37,390
2021-03-12	$65.50	$65.79	$65.33	$65.74	$63.94	40,393
2021-03-11	$65.64	$66.11	$65.56	$65.79	$63.99	166,941
2021-03-10	$65.39	$65.48	$65.09	$65.31	$63.53	55,709
2021-03-09	$64.85	$65.41	$64.80	$64.96	$63.19	102,353
2021-03-08	$64.78	$65.02	$64.17	$64.17	$62.42	38,841
2021-03-05	$64.42	$64.85	$63.51	$64.77	$63.00	97,501
2021-03-04	$64.27	$64.87	$63.11	$63.70	$61.96	169,530
2021-03-03	$64.86	$64.97	$64.25	$64.28	$62.52	62,772
2021-03-02	$65.38	$65.47	$65.01	$65.03	$63.25	63,318
2021-03-01	$64.73	$65.47	$64.72	$65.31	$63.53	36,280
2021-02-26	$64.63	$64.66	$63.73	$64.00	$62.25	82,641
2021-02-25	$65.56	$65.88	$64.28	$64.43	$62.67	178,307
2021-02-24	$64.84	$65.70	$64.68	$65.67	$63.88	100,963
2021-02-23	$64.74	$65.43	$63.99	$65.25	$63.47	536,807
2021-02-22	$65.26	$65.59	$65.17	$65.21	$63.43	78,443
2021-02-19	$66.15	$66.21	$65.73	$65.75	$63.95	220,343
2021-02-18	$65.75	$66.04	$65.56	$65.91	$64.11	590,711
2021-02-17	$65.88	$66.31	$65.86	$66.29	$64.48	37,560
2021-02-16	$66.46	$66.60	$66.20	$66.32	$64.51	235,673
2021-02-12	$65.64	$66.17	$65.64	$66.16	$64.35	36,280
2021-02-11	$65.98	$65.98	$65.54	$65.80	$64.00	16,384
2021-02-10	$66.14	$66.23	$65.50	$65.79	$63.99	41,595
2021-02-09	$65.77	$66.00	$65.77	$65.88	$64.08	35,052
2021-02-08	$65.80	$65.90	$65.58	$65.88	$64.08	63,172
2021-02-05	$65.61	$65.72	$65.24	$65.64	$63.85	58,935
2021-02-04	$65.05	$65.32	$64.86	$65.29	$63.51	21,829
2021-02-03	$64.92	$65.22	$64.74	$64.89	$63.12	567,531
2021-02-02	$64.49	$64.73	$64.48	$64.48	$62.72	59,814
2021-02-01	$63.54	$64.06	$63.17	$63.95	$62.20	679,398
2021-01-29	$63.77	$63.93	$62.60	$62.92	$61.20	98,287
2021-01-28	$64.18	$65.09	$64.17	$64.33	$62.57	54,153
2021-01-27	$64.91	$64.93	$63.70	$64.08	$62.33	78,681
2021-01-26	$65.33	$65.55	$65.17	$65.34	$63.55	148,349
2021-01-25	$64.98	$65.16	$64.03	$65.11	$63.33	60,047
2021-01-22	$64.60	$64.95	$64.53	$64.79	$63.02	34,562
2021-01-21	$64.83	$65.08	$64.71	$65.00	$63.22	27,940
2021-01-20	$63.89	$64.76	$63.82	$64.64	$62.87	320,103
2021-01-19	$63.37	$63.55	$63.11	$63.49	$61.76	59,123
2021-01-15	$63.33	$63.47	$62.85	$63.01	$61.29	52,241
2021-01-14	$63.90	$64.09	$63.72	$63.81	$62.07	40,518
2021-01-13	$63.52	$63.93	$63.52	$63.77	$62.03	34,480
2021-01-12	$63.59	$63.67	$63.18	$63.61	$61.87	28,296
2021-01-11	$63.41	$63.85	$63.41	$63.59	$61.85	72,372
2021-01-08	$64.10	$64.20	$63.53	$64.11	$62.36	54,757
2021-01-07	$63.28	$63.88	$63.28	$63.73	$61.99	68,738
2021-01-06	$62.54	$63.55	$62.54	$62.90	$61.18	58,166
2021-01-05	$62.34	$63.04	$62.34	$62.91	$61.19	110,356
2021-01-04	$63.49	$63.49	$61.87	$62.42	$60.71	66,198
2020-12-31	$62.91	$63.00	$62.63	$62.91	$61.19	43,879
2020-12-30	$63.34	$63.49	$62.97	$62.97	$61.25	95,698
2020-12-29	$63.59	$63.59	$63.09	$63.14	$61.41	154,769
2020-12-28	$62.79	$63.18	$62.68	$63.08	$61.36	21,551
2020-12-24	$62.18	$62.35	$62.10	$62.27	$60.57	23,774
2020-12-23	$62.10	$62.33	$62.00	$62.02	$60.33	77,740
2020-12-22	$61.98	$62.12	$61.69	$61.85	$60.16	39,307
2020-12-21	$61.18	$61.91	$60.83	$61.84	$60.15	64,935
2020-12-18	$62.46	$62.46	$61.73	$62.06	$60.36	61,140
2020-12-17	$62.54	$62.58	$62.31	$62.38	$60.68	61,932
2020-12-16	$62.01	$62.31	$61.88	$62.14	$60.44	59,033
2020-12-15	$61.53	$61.89	$61.39	$61.89	$60.20	179,566
2020-12-14	$61.67	$61.82	$61.05	$61.05	$59.38	46,939
2020-12-11	$61.53	$61.82	$61.32	$61.80	$59.69	24,810
2020-12-10	$61.66	$62.13	$61.66	$61.95	$59.84	70,067
2020-12-09	$62.50	$62.53	$61.65	$61.87	$59.76	86,061
2020-12-08	$61.91	$62.38	$61.87	$62.34	$60.21	283,389
2020-12-07	$62.06	$62.20	$61.90	$62.10	$59.98	45,784
2020-12-04	$62.04	$62.27	$62.03	$62.27	$60.14	47,102
2020-12-03	$61.85	$62.05	$61.63	$61.73	$59.62	56,742
2020-12-02	$61.51	$61.91	$61.50	$61.87	$59.76	55,560
2020-12-01	$61.21	$61.75	$61.21	$61.59	$59.49	57,375
2020-11-30	$60.92	$60.94	$60.31	$60.58	$58.51	63,710
2020-11-27	$60.98	$61.16	$60.94	$61.02	$58.93	34,166
2020-11-25	$60.80	$60.93	$60.62	$60.82	$58.74	107,491
2020-11-24	$60.20	$60.84	$60.13	$60.79	$58.71	161,062
2020-11-23	$60.08	$60.17	$59.49	$59.84	$57.80	53,616
2020-11-20	$60.04	$60.04	$59.75	$59.75	$57.71	61,132
2020-11-19	$59.60	$60.09	$59.50	$60.08	$58.03	659,418
2020-11-18	$60.44	$60.50	$59.78	$59.78	$57.74	56,650
2020-11-17	$60.41	$60.66	$60.25	$60.42	$58.36	51,596
2020-11-16	$60.42	$60.66	$60.28	$60.64	$58.57	30,902
2020-11-13	$59.72	$60.09	$59.49	$59.98	$57.93	122,385
2020-11-12	$59.63	$59.80	$59.09	$59.27	$57.24	71,693
2020-11-11	$59.61	$59.95	$59.56	$59.88	$57.83	48,485
2020-11-10	$59.20	$59.37	$58.89	$59.11	$57.09	60,711
2020-11-09	$60.59	$60.59	$59.04	$59.07	$57.05	61,987
2020-11-06	$58.53	$58.72	$58.15	$58.46	$56.46	106,619
2020-11-05	$58.49	$58.76	$58.29	$58.50	$56.50	28,922
2020-11-04	$56.93	$57.96	$56.74	$57.43	$55.47	114,280
2020-11-03	$55.70	$56.34	$55.61	$56.06	$54.14	70,110
2020-11-02	$55.12	$55.23	$54.59	$54.96	$53.08	34,772
2020-10-30	$54.86	$54.86	$53.96	$54.55	$52.69	121,180
2020-10-29	$54.54	$55.46	$54.36	$55.11	$53.23	23,520
2020-10-28	$55.52	$55.57	$54.45	$54.54	$52.68	889,157
2020-10-27	$56.66	$56.84	$56.53	$56.65	$54.71	47,776
2020-10-26	$56.95	$57.30	$56.11	$56.73	$54.79	38,652
2020-10-23	$57.53	$57.53	$57.12	$57.44	$55.48	37,572
2020-10-22	$57.08	$57.39	$56.64	$57.35	$55.39	52,284
2020-10-21	$57.20	$57.57	$57.09	$57.09	$55.14	15,147
2020-10-20	$57.38	$57.87	$57.24	$57.35	$55.39	82,433
2020-10-19	$58.18	$58.18	$56.95	$57.08	$55.13	30,485
2020-10-16	$58.18	$58.37	$57.76	$57.84	$55.86	65,474
2020-10-15	$57.22	$57.95	$57.22	$57.86	$55.88	101,975
2020-10-14	$58.58	$58.82	$58.05	$58.21	$56.22	45,421
2020-10-13	$59.05	$59.05	$58.44	$58.57	$56.57	47,608
2020-10-12	$58.33	$59.36	$58.32	$59.11	$57.09	51,886
2020-10-09	$57.42	$57.83	$57.42	$57.79	$55.82	50,795
2020-10-08	$57.07	$57.15	$56.95	$57.12	$55.17	44,984
2020-10-07	$56.37	$56.79	$56.29	$56.72	$54.78	19,017
2020-10-06	$56.84	$56.87	$55.88	$55.91	$54.00	871,170
2020-10-05	$56.25	$56.87	$56.25	$56.86	$54.92	37,404
2020-10-02	$55.64	$56.20	$55.64	$55.88	$53.97	219,023
2020-10-01	$56.80	$56.80	$56.30	$56.59	$54.66	55,158
2020-09-30	$56.00	$56.80	$56.00	$56.30	$54.38	112,355
2020-09-29	$56.30	$56.32	$55.90	$55.99	$54.08	71,473
2020-09-28	$56.20	$56.38	$56.05	$56.30	$54.38	101,616
2020-09-25	$54.56	$55.51	$54.40	$55.43	$53.53	85,774
2020-09-24	$54.26	$55.22	$54.15	$54.73	$52.86	112,299
2020-09-23	$55.95	$55.95	$54.49	$54.53	$52.67	40,099
2020-09-22	$55.54	$55.81	$55.00	$55.78	$53.87	37,766
2020-09-21	$54.73	$55.19	$54.20	$55.19	$53.30	69,936
2020-09-18	$56.61	$56.61	$55.41	$55.80	$53.89	32,756
2020-09-17	$56.18	$56.68	$56.07	$56.54	$54.61	78,573
2020-09-16	$57.56	$57.59	$56.97	$56.97	$55.02	35,071
2020-09-15	$57.74	$57.83	$57.21	$57.39	$55.43	54,170
2020-09-14	$57.22	$57.57	$57.04	$57.12	$55.17	39,577
2020-09-11	$57.08	$57.19	$56.20	$56.75	$54.81	32,060
2020-09-10	$58.15	$58.21	$56.50	$56.67	$54.73	63,088
2020-09-09	$57.33	$58.15	$57.31	$57.73	$55.76	86,530
2020-09-08	$56.86	$57.23	$56.31	$56.35	$54.42	60,331
2020-09-04	$58.35	$58.86	$56.47	$58.10	$56.11	85,114
2020-09-03	$60.16	$60.21	$57.94	$58.30	$56.31	92,283
2020-09-02	$60.40	$60.68	$59.95	$60.60	$58.53	41,792
2020-09-01	$59.65	$59.94	$59.52	$59.91	$57.86	115,047
2020-08-31	$59.52	$59.76	$59.36	$59.43	$57.40	57,991
2020-08-28	$59.46	$59.60	$59.27	$59.53	$57.50	46,012
2020-08-27	$59.46	$59.58	$58.92	$59.20	$57.18	90,465
2020-08-26	$58.81	$59.29	$58.73	$59.26	$57.24	46,200
2020-08-25	$58.69	$58.74	$58.42	$58.73	$56.72	208,458
2020-08-24	$58.73	$58.77	$58.30	$58.62	$56.62	55,280
2020-08-21	$57.58	$58.04	$57.57	$58.02	$56.04	36,662
2020-08-20	$57.17	$57.86	$57.17	$57.80	$55.82	29,041
2020-08-19	$57.76	$57.94	$57.38	$57.42	$55.46	28,686
2020-08-18	$57.50	$57.78	$57.26	$57.73	$55.76	207,924
2020-08-17	$57.37	$57.43	$57.28	$57.33	$55.37	80,827
2020-08-14	$57.17	$57.21	$56.96	$57.15	$55.20	27,706
2020-08-13	$57.42	$57.64	$57.17	$57.35	$55.39	30,349
2020-08-12	$56.87	$57.51	$56.87	$57.43	$55.47	61,091
2020-08-11	$57.00	$57.04	$56.16	$56.23	$54.31	177,097
2020-08-10	$56.61	$56.71	$56.33	$56.70	$54.76	30,852
2020-08-07	$56.57	$56.60	$56.17	$56.43	$54.50	30,839
2020-08-06	$56.34	$56.90	$56.22	$56.80	$54.86	31,599
2020-08-05	$56.27	$56.47	$56.21	$56.38	$54.45	28,047
2020-08-04	$55.70	$56.06	$55.70	$56.06	$54.14	44,794
2020-08-03	$55.66	$56.01	$55.66	$55.92	$54.01	97,317
2020-07-31	$55.32	$55.32	$54.41	$55.15	$53.27	24,301
2020-07-30	$54.46	$54.93	$54.03	$54.88	$53.00	28,797
2020-07-29	$54.89	$55.27	$54.76	$55.17	$53.28	56,728
2020-07-28	$54.93	$55.11	$54.65	$54.69	$52.82	23,812
2020-07-27	$54.71	$55.08	$54.71	$55.02	$53.14	29,345
2020-07-24	$54.45	$54.63	$54.09	$54.42	$52.56	547,678
2020-07-23	$55.82	$55.82	$54.74	$54.91	$53.03	60,197
2020-07-22	$55.77	$55.96	$55.62	$55.96	$54.05	2,044,874
2020-07-21	$56.25	$56.25	$55.69	$55.81	$53.90	61,111
2020-07-20	$55.11	$55.97	$55.05	$55.89	$53.98	40,961
2020-07-17	$55.20	$55.22	$54.87	$55.05	$53.17	41,402
2020-07-16	$55.00	$55.11	$54.75	$55.05	$53.17	45,221
2020-07-15	$55.67	$55.71	$54.98	$55.28	$53.39	32,080
2020-07-14	$54.19	$55.06	$53.92	$55.03	$53.15	55,024
2020-07-13	$55.27	$55.76	$54.30	$54.33	$52.47	81,477
2020-07-10	$54.28	$54.83	$54.05	$54.78	$52.91	36,587
2020-07-09	$54.60	$54.66	$53.73	$54.23	$52.38	36,934
2020-07-08	$54.09	$54.49	$53.90	$54.49	$52.63	63,492
2020-07-07	$54.14	$54.48	$53.85	$53.85	$52.01	42,833
2020-07-06	$54.14	$54.49	$54.14	$54.49	$52.63	72,541
2020-07-02	$53.70	$53.97	$53.39	$53.42	$51.59	58,406
2020-07-01	$52.85	$53.21	$52.84	$53.03	$51.22	289,874
2020-06-30	$51.99	$52.91	$51.99	$52.78	$50.98	337,410
2020-06-29	$51.78	$52.20	$51.53	$52.20	$50.42	56,627
2020-06-26	$52.68	$52.68	$51.56	$51.58	$49.82	33,646
2020-06-25	$52.20	$52.88	$51.92	$52.84	$51.03	42,689
2020-06-24	$53.15	$53.29	$52.17	$52.21	$50.43	72,222
2020-06-23	$53.51	$53.85	$53.35	$53.42	$51.59	56,459
2020-06-22	$52.52	$53.03	$52.40	$53.00	$51.19	269,544
2020-06-19	$53.35	$53.35	$52.28	$52.45	$50.66	269,132
2020-06-18	$52.53	$52.76	$52.42	$52.69	$50.89	28,605
2020-06-17	$53.12	$53.16	$52.69	$52.79	$50.99	41,169
2020-06-16	$53.01	$53.11	$52.10	$52.70	$50.90	2,082,531
2020-06-15	$50.60	$52.02	$50.55	$51.79	$50.02	39,898
2020-06-12	$52.64	$52.80	$51.26	$52.02	$49.76	85,832
2020-06-11	$53.26	$53.35	$51.42	$51.49	$49.25	99,623
2020-06-10	$54.41	$54.72	$54.18	$54.38	$52.01	79,185
2020-06-09	$53.76	$54.44	$53.76	$54.16	$51.80	69,719
2020-06-08	$53.83	$54.30	$53.70	$54.30	$51.94	61,475
2020-06-05	$53.32	$53.82	$53.32	$53.67	$51.33	172,108
2020-06-04	$52.48	$52.80	$52.34	$52.52	$50.23	55,046
2020-06-03	$52.39	$52.92	$52.32	$52.81	$50.51	74,807
2020-06-02	$51.70	$51.96	$51.51	$51.95	$49.69	33,455
2020-06-01	$51.08	$51.58	$51.05	$51.55	$49.31	78,199
2020-05-29	$51.04	$51.30	$50.64	$51.21	$48.98	110,116
2020-05-28	$51.24	$51.67	$50.99	$51.06	$48.84	29,933
2020-05-27	$50.89	$51.07	$50.26	$51.06	$48.84	54,663
2020-05-26	$50.94	$50.94	$50.43	$50.45	$48.25	53,911
2020-05-22	$49.86	$49.97	$49.67	$49.93	$47.76	36,558
2020-05-21	$50.39	$50.62	$50.00	$50.06	$47.88	133,214
2020-05-20	$50.33	$50.60	$50.27	$50.52	$48.32	57,104
2020-05-19	$50.11	$50.30	$49.70	$49.70	$47.54	178,286
2020-05-18	$49.76	$50.36	$49.66	$50.13	$47.95	56,801
2020-05-15	$48.39	$48.83	$48.18	$48.82	$46.69	345,568
2020-05-14	$47.88	$48.72	$47.60	$48.72	$46.60	125,302
2020-05-13	$49.22	$49.39	$48.08	$48.55	$46.44	149,537
2020-05-12	$50.25	$50.25	$49.19	$49.19	$47.05	133,480
2020-05-11	$49.51	$50.20	$49.47	$50.06	$47.88	95,552
2020-05-08	$49.62	$49.89	$49.46	$49.85	$47.68	66,553
2020-05-07	$49.27	$49.38	$49.00	$49.08	$46.94	66,821
2020-05-06	$49.22	$49.23	$48.76	$48.76	$46.64	85,207
2020-05-05	$49.09	$49.38	$48.85	$48.91	$46.78	60,035
2020-05-04	$48.06	$48.61	$47.87	$48.61	$46.49	71,456
2020-05-01	$48.71	$48.97	$48.20	$48.36	$46.25	530,933
2020-04-30	$49.67	$49.75	$49.19	$49.61	$47.45	66,349
2020-04-29	$49.66	$50.15	$49.52	$49.91	$47.74	116,806
2020-04-28	$49.62	$49.62	$48.67	$48.72	$46.60	247,212
2020-04-27	$48.97	$49.19	$48.83	$49.07	$46.93	65,916
2020-04-24	$48.36	$48.70	$48.05	$48.62	$46.50	66,698
2020-04-23	$48.28	$48.95	$48.00	$48.06	$45.97	428,225
2020-04-22	$47.93	$48.29	$47.82	$48.08	$45.99	75,750
2020-04-21	$47.68	$47.77	$46.82	$47.10	$45.05	84,104
2020-04-20	$48.47	$49.11	$48.37	$48.40	$46.29	144,062
2020-04-17	$48.75	$49.10	$48.41	$49.03	$46.90	102,861
2020-04-16	$48.04	$48.21	$47.56	$48.04	$45.95	102,478
2020-04-15	$47.63	$48.03	$47.42	$47.67	$45.59	102,294
2020-04-14	$48.15	$48.79	$48.00	$48.68	$46.56	264,534
2020-04-13	$47.04	$47.32	$46.58	$47.16	$45.11	159,467
2020-04-09	$47.37	$47.64	$46.91	$47.24	$45.18	433,829
2020-04-08	$46.30	$46.96	$45.85	$46.79	$44.75	94,356
2020-04-07	$47.36	$47.36	$45.81	$45.84	$43.84	131,225
2020-04-06	$45.00	$46.29	$44.85	$46.03	$44.03	93,960
2020-04-03	$43.81	$44.06	$43.09	$43.47	$41.58	155,853
2020-04-02	$42.92	$44.18	$42.92	$44.05	$42.13	66,747
2020-04-01	$43.37	$43.94	$42.66	$42.90	$41.03	135,853
2020-03-31	$44.94	$45.49	$44.42	$44.66	$42.72	118,742
2020-03-30	$44.01	$45.31	$43.90	$45.23	$43.26	330,713
2020-03-27	$43.67	$44.66	$43.28	$43.58	$41.68	97,190
2020-03-26	$43.09	$45.09	$43.09	$44.99	$43.03	166,545
2020-03-25	$42.75	$44.15	$41.92	$42.77	$40.91	386,546
2020-03-24	$41.30	$42.41	$40.99	$42.31	$40.47	563,117
2020-03-23	$39.53	$39.90	$38.23	$38.84	$37.15	594,422
2020-03-20	$41.77	$41.98	$39.53	$39.63	$37.90	215,343
2020-03-19	$40.85	$42.27	$40.31	$41.12	$39.33	380,231
2020-03-18	$40.33	$41.82	$39.41	$40.94	$39.16	135,476
2020-03-17	$41.42	$43.16	$40.50	$42.95	$41.08	220,876
2020-03-16	$39.86	$42.82	$38.95	$40.38	$38.62	200,405
2020-03-13	$44.40	$45.27	$42.02	$45.27	$43.30	333,057
2020-03-12	$43.24	$45.28	$41.63	$41.69	$39.88	471,977
2020-03-11	$47.32	$47.42	$45.75	$46.22	$44.21	80,375
2020-03-10	$48.09	$48.51	$46.40	$48.45	$46.34	199,613
2020-03-09	$46.16	$47.81	$46.00	$46.19	$44.18	213,242
2020-03-06	$49.43	$50.15	$49.17	$49.97	$47.79	206,356
2020-03-05	$51.16	$51.68	$50.54	$50.95	$48.73	62,075
2020-03-04	$51.43	$52.49	$50.97	$52.46	$50.18	76,112
2020-03-03	$52.06	$52.38	$50.04	$50.42	$48.23	578,789
2020-03-02	$50.09	$51.68	$49.59	$51.67	$49.42	320,212
2020-02-28	$48.25	$49.56	$47.87	$49.52	$47.36	332,462
2020-02-27	$50.91	$51.59	$49.71	$49.77	$47.60	173,846
2020-02-26	$52.17	$52.83	$51.88	$51.99	$49.73	104,144
2020-02-25	$53.38	$53.56	$51.76	$51.88	$49.62	578,139
2020-02-24	$53.13	$53.72	$52.87	$53.18	$50.87	143,826
2020-02-21	$55.74	$55.74	$55.15	$55.29	$52.88	92,033
2020-02-20	$56.21	$56.26	$55.53	$55.94	$53.50	27,840
2020-02-19	$56.33	$56.44	$56.22	$56.32	$53.87	41,624
2020-02-18	$56.01	$56.18	$55.89	$56.05	$53.61	93,329
2020-02-14	$56.42	$56.42	$56.11	$56.31	$53.86	30,767
2020-02-13	$56.26	$56.53	$56.20	$56.31	$53.86	28,863
2020-02-12	$56.61	$56.67	$56.40	$56.64	$54.17	78,048
2020-02-11	$56.58	$56.67	$56.28	$56.30	$53.85	44,860
2020-02-10	$55.69	$56.31	$55.69	$56.31	$53.86	23,277
2020-02-07	$55.89	$56.06	$55.75	$55.81	$53.38	81,115
2020-02-06	$56.03	$56.18	$55.92	$56.14	$53.70	40,564
2020-02-05	$55.90	$55.90	$55.55	$55.77	$53.34	76,508
2020-02-04	$55.14	$55.40	$55.01	$55.31	$52.90	104,570
2020-02-03	$54.19	$54.74	$54.19	$54.49	$52.12	110,987
2020-01-31	$54.92	$54.95	$53.99	$54.14	$51.78	41,392
2020-01-30	$54.54	$54.95	$54.37	$54.92	$52.53	54,972
2020-01-29	$54.93	$55.05	$54.67	$54.76	$52.38	58,153
2020-01-28	$54.31	$54.73	$54.26	$54.65	$52.27	99,370
2020-01-27	$53.99	$54.29	$53.84	$54.04	$51.69	46,883
2020-01-24	$55.62	$55.62	$54.88	$55.02	$52.62	27,755
2020-01-23	$55.35	$55.44	$55.12	$55.39	$52.98	1,998,290
2020-01-22	$55.63	$55.63	$55.42	$55.49	$53.07	55,564
2020-01-21	$55.45	$55.60	$55.38	$55.46	$53.05	101,758
2020-01-17	$55.56	$55.63	$55.40	$55.60	$53.18	25,850
2020-01-16	$55.19	$55.33	$55.10	$55.33	$52.92	67,384
2020-01-15	$54.82	$55.07	$54.80	$54.93	$52.54	63,469
2020-01-14	$54.94	$55.08	$54.80	$54.82	$52.43	119,593
2020-01-13	$54.78	$55.00	$54.67	$54.99	$52.60	255,051
2020-01-10	$54.90	$54.91	$54.57	$54.66	$52.28	63,303
2020-01-09	$54.70	$54.85	$54.63	$54.85	$52.46	35,181
2020-01-08	$54.18	$54.60	$54.16	$54.38	$52.01	55,794
2020-01-07	$54.39	$54.39	$54.14	$54.18	$51.82	28,603
2020-01-06	$53.92	$54.49	$53.92	$54.49	$52.12	58,429
2020-01-03	$54.10	$54.42	$54.10	$54.20	$51.84	41,767
2020-01-02	$54.34	$54.68	$54.26	$54.68	$52.30	91,137
2019-12-31	$53.76	$53.99	$53.74	$53.94	$51.59	19,234
2019-12-30	$54.16	$54.22	$53.80	$53.80	$51.46	106,370
2019-12-27	$54.35	$54.35	$54.10	$54.20	$51.84	55,229
2019-12-26	$53.73	$54.05	$53.73	$54.05	$51.70	262,614
2019-12-24	$53.71	$53.71	$53.59	$53.64	$51.30	25,017
2019-12-23	$53.68	$53.73	$53.63	$53.66	$51.32	77,564
2019-12-20	$53.71	$53.71	$53.55	$53.60	$51.27	52,035
2019-12-19	$53.24	$53.42	$53.22	$53.39	$51.07	64,487
2019-12-18	$53.40	$53.40	$53.20	$53.26	$50.94	60,924
2019-12-17	$53.36	$53.38	$53.29	$53.30	$50.98	3,593,348
2019-12-16	$53.28	$53.48	$53.28	$53.32	$51.00	24,220
2019-12-13	$53.27	$53.46	$53.16	$53.30	$50.57	84,277
2019-12-12	$52.69	$53.25	$52.69	$53.16	$50.43	46,523
2019-12-11	$52.55	$52.75	$52.55	$52.67	$49.97	43,340
2019-12-10	$52.53	$52.60	$52.34	$52.53	$49.84	71,928
2019-12-09	$52.51	$52.69	$52.44	$52.44	$49.75	26,519
2019-12-06	$52.52	$52.70	$52.45	$52.60	$49.90	41,993
2019-12-05	$52.21	$52.21	$51.92	$52.12	$49.45	59,936
2019-12-04	$51.88	$52.11	$51.87	$52.10	$49.43	64,642
2019-12-03	$51.38	$51.63	$51.25	$51.58	$48.93	61,630
2019-12-02	$52.28	$52.28	$51.81	$51.98	$49.31	58,394
2019-11-29	$52.42	$52.47	$52.31	$52.34	$49.66	40,549
2019-11-27	$52.43	$52.61	$52.43	$52.61	$49.91	53,361
2019-11-26	$52.36	$52.43	$52.26	$52.42	$49.73	23,621
2019-11-25	$52.08	$52.34	$52.08	$52.34	$49.66	27,579
2019-11-22	$51.99	$52.01	$51.78	$51.93	$49.27	37,501
2019-11-21	$51.80	$51.89	$51.66	$51.78	$49.12	20,756
2019-11-20	$51.99	$51.99	$51.61	$51.86	$49.20	35,002
2019-11-19	$52.33	$52.33	$52.03	$52.10	$49.43	17,392
2019-11-18	$52.10	$52.25	$52.03	$52.17	$49.49	19,858
2019-11-15	$52.00	$52.16	$51.92	$52.16	$49.48	52,737
2019-11-14	$51.72	$51.86	$51.62	$51.82	$49.16	42,772
2019-11-13	$51.71	$51.94	$51.71	$51.91	$49.25	37,155
2019-11-12	$51.94	$52.07	$51.78	$51.90	$49.24	16,763
2019-11-11	$51.71	$51.88	$51.67	$51.86	$49.20	28,405
2019-11-08	$51.83	$51.97	$51.67	$51.95	$49.29	39,373
2019-11-07	$52.01	$52.06	$51.80	$51.91	$49.25	49,416
2019-11-06	$51.75	$51.76	$51.60	$51.75	$49.10	57,542
2019-11-05	$51.71	$51.79	$51.64	$51.70	$49.05	24,389
2019-11-04	$51.78	$51.81	$51.61	$51.67	$49.02	38,995
2019-11-01	$51.20	$51.42	$51.16	$51.40	$48.76	70,203
2019-10-31	$50.97	$50.97	$50.69	$50.92	$48.31	31,190
2019-10-30	$50.85	$51.04	$50.70	$51.04	$48.42	43,502
2019-10-29	$50.88	$50.93	$50.69	$50.78	$48.18	125,089
2019-10-28	$50.81	$51.01	$50.81	$50.94	$48.33	36,282
2019-10-25	$50.27	$50.71	$50.27	$50.67	$48.07	34,792
2019-10-24	$50.55	$50.58	$50.35	$50.45	$47.86	46,106
2019-10-23	$50.10	$50.33	$50.04	$50.33	$47.75	41,597
2019-10-22	$50.32	$50.34	$50.01	$50.01	$47.44	40,945
2019-10-21	$49.97	$50.20	$49.97	$50.20	$47.63	36,763
2019-10-18	$49.96	$49.96	$49.65	$49.82	$47.26	14,253
2019-10-17	$50.03	$50.16	$49.86	$49.99	$47.43	86,597
2019-10-16	$49.80	$49.95	$49.80	$49.85	$47.29	18,226
2019-10-15	$49.57	$49.98	$49.57	$49.86	$47.30	41,295
2019-10-14	$49.34	$49.56	$49.34	$49.43	$46.89	14,343
2019-10-11	$49.45	$49.79	$49.45	$49.53	$46.99	32,977
2019-10-10	$48.56	$49.00	$48.56	$48.89	$46.38	45,206
2019-10-09	$48.55	$48.69	$48.41	$48.52	$46.03	38,632
2019-10-08	$48.43	$48.59	$48.13	$48.13	$45.66	35,633
2019-10-07	$48.79	$49.09	$48.77	$48.80	$46.30	54,056
2019-10-04	$48.46	$48.93	$48.44	$48.92	$46.41	13,027
2019-10-03	$47.94	$48.28	$47.56	$48.28	$45.80	53,503
2019-10-02	$48.50	$48.50	$47.77	$47.94	$45.48	81,919
2019-10-01	$49.52	$49.61	$48.91	$48.97	$46.46	17,118
2019-09-30	$49.30	$49.54	$49.29	$49.45	$46.91	23,516
2019-09-27	$49.47	$49.49	$48.99	$49.21	$46.69	59,123
2019-09-26	$49.41	$49.46	$49.22	$49.32	$46.79	49,451
2019-09-25	$49.08	$49.38	$48.87	$49.35	$46.82	23,060
2019-09-24	$49.64	$49.66	$49.04	$49.07	$46.55	63,982
2019-09-23	$49.34	$49.57	$49.34	$49.49	$46.95	8,122
2019-09-20	$49.80	$49.89	$49.45	$49.49	$46.95	32,332
2019-09-19	$49.66	$49.89	$49.62	$49.62	$47.07	30,062
2019-09-18	$49.36	$49.55	$49.15	$49.53	$46.99	26,520
2019-09-17	$49.30	$49.48	$49.30	$49.48	$46.94	26,222
2019-09-16	$49.43	$49.45	$49.26	$49.32	$46.79	14,701
2019-09-13	$49.73	$49.76	$49.54	$49.63	$47.08	23,711
2019-09-12	$49.54	$49.83	$49.43	$49.63	$47.08	63,378
2019-09-11	$49.11	$49.39	$49.05	$49.37	$46.84	15,347
2019-09-10	$48.92	$49.06	$48.75	$49.06	$46.54	27,915
2019-09-09	$49.09	$49.09	$48.89	$49.00	$46.49	43,577
2019-09-06	$49.00	$49.02	$48.87	$48.90	$46.39	16,408
2019-09-05	$48.77	$49.00	$48.77	$48.84	$46.33	16,196
2019-09-04	$48.22	$48.40	$48.16	$48.40	$45.92	32,435
2019-09-03	$47.70	$47.83	$47.57	$47.78	$45.33	48,059
2019-08-30	$48.23	$48.23	$47.80	$47.97	$45.51	41,554
2019-08-29	$47.81	$48.00	$47.73	$47.88	$45.42	85,902
2019-08-28	$47.12	$47.46	$46.99	$47.40	$44.97	30,407
2019-08-27	$47.54	$47.55	$47.14	$47.19	$44.77	49,024
2019-08-26	$47.21	$47.35	$46.98	$47.23	$44.81	41,500
2019-08-23	$47.67	$47.93	$46.65	$46.79	$44.39	78,754
2019-08-22	$48.09	$48.18	$47.73	$47.89	$45.43	22,132
2019-08-21	$48.09	$48.17	$47.93	$47.99	$45.53	77,793
2019-08-20	$47.90	$47.96	$47.63	$47.63	$45.19	40,692
2019-08-19	$47.98	$48.12	$47.96	$47.98	$45.52	105,280
2019-08-16	$47.21	$47.58	$47.21	$47.49	$45.05	38,826
2019-08-15	$46.94	$47.00	$46.59	$46.83	$44.43	53,627
2019-08-14	$47.29	$47.42	$46.80	$46.80	$44.40	57,791
2019-08-13	$47.40	$48.27	$47.31	$48.14	$45.67	49,391
2019-08-12	$47.58	$47.75	$47.26	$47.42	$44.99	32,718
2019-08-09	$48.06	$48.15	$47.70	$47.83	$45.38	24,513
2019-08-08	$47.60	$48.17	$47.60	$48.15	$45.68	18,744
2019-08-07	$46.90	$47.52	$46.59	$47.44	$45.01	123,017
2019-08-06	$47.23	$47.38	$47.00	$47.33	$44.90	78,900
2019-08-05	$47.45	$47.45	$46.59	$46.84	$44.44	54,293
2019-08-02	$48.40	$48.55	$47.97	$48.17	$45.70	22,551
2019-08-01	$49.05	$49.55	$48.57	$48.66	$46.16	54,054
2019-07-31	$49.58	$49.67	$48.83	$49.01	$46.50	41,302
2019-07-30	$49.58	$49.69	$49.51	$49.56	$47.02	43,791
2019-07-29	$49.89	$49.92	$49.73	$49.89	$47.33	34,932
2019-07-26	$49.78	$49.89	$49.75	$49.86	$47.30	20,256
2019-07-25	$49.71	$49.73	$49.35	$49.47	$46.93	29,169
2019-07-24	$49.53	$49.77	$49.53	$49.73	$47.18	5,299
2019-07-23	$49.70	$49.82	$49.60	$49.81	$47.26	81,783
2019-07-22	$49.28	$49.46	$49.24	$49.46	$46.92	10,229
2019-07-19	$49.58	$49.58	$49.20	$49.20	$46.68	28,875
2019-07-18	$49.16	$49.49	$49.12	$49.43	$46.89	31,519
2019-07-17	$49.47	$49.52	$49.15	$49.15	$46.63	32,533
2019-07-16	$49.56	$49.60	$49.38	$49.39	$46.86	12,918
2019-07-15	$49.64	$49.65	$49.51	$49.57	$47.03	14,689
2019-07-12	$49.52	$49.56	$49.44	$49.55	$47.01	18,411
2019-07-11	$49.64	$49.64	$49.38	$49.46	$46.92	15,596
2019-07-10	$49.45	$49.69	$49.45	$49.57	$47.03	36,839
2019-07-09	$49.02	$49.33	$49.02	$49.30	$46.77	47,722
2019-07-08	$49.23	$49.29	$49.17	$49.26	$46.73	37,212
2019-07-05	$49.36	$49.51	$49.20	$49.51	$46.97	66,763
2019-07-03	$49.48	$49.73	$49.48	$49.70	$47.15	57,696
2019-07-02	$49.23	$49.44	$49.19	$49.44	$46.90	41,798
2019-07-01	$49.44	$49.47	$49.07	$49.23	$46.70	25,865
2019-06-28	$48.89	$48.94	$48.72	$48.84	$46.33	32,865
2019-06-27	$48.77	$48.82	$48.67	$48.76	$46.26	45,098
2019-06-26	$48.83	$48.84	$48.64	$48.67	$46.17	80,395
2019-06-25	$49.11	$49.11	$48.62	$48.63	$46.14	32,407
2019-06-24	$49.14	$49.21	$49.09	$49.11	$46.59	35,646
2019-06-21	$49.02	$49.26	$49.00	$49.03	$46.52	72,935
2019-06-20	$49.20	$49.23	$48.92	$49.06	$46.54	2,424,574
2019-06-19	$48.63	$48.74	$48.50	$48.71	$46.21	49,669
2019-06-18	$48.30	$48.75	$48.30	$48.53	$46.04	107,741
2019-06-17	$47.85	$48.04	$47.85	$47.92	$45.46	29,005
2019-06-14	$48.52	$48.59	$48.39	$48.51	$45.40	58,423
2019-06-13	$48.74	$48.82	$48.57	$48.67	$45.55	28,639
2019-06-12	$48.63	$48.73	$48.56	$48.59	$45.48	41,610
2019-06-11	$49.00	$49.00	$48.67	$48.74	$45.62	159,477
2019-06-10	$48.60	$48.83	$48.49	$48.64	$45.53	23,966
2019-06-07	$47.95	$48.51	$47.91	$48.32	$45.23	69,694
2019-06-06	$47.47	$47.78	$47.41	$47.70	$44.65	35,561
2019-06-05	$47.35	$47.36	$47.13	$47.28	$44.25	106,775
2019-06-04	$46.64	$47.10	$46.60	$47.10	$44.08	53,969
2019-06-03	$46.47	$46.55	$46.13	$46.31	$43.35	85,047
2019-05-31	$46.42	$46.61	$46.35	$46.40	$43.43	20,543
2019-05-30	$46.89	$47.01	$46.75	$46.92	$43.92	64,490
2019-05-29	$46.83	$46.87	$46.54	$46.80	$43.80	140,440
2019-05-28	$47.56	$47.65	$47.11	$47.11	$44.09	81,128
2019-05-24	$47.61	$47.71	$47.43	$47.52	$44.48	40,243
2019-05-23	$47.38	$47.39	$47.09	$47.36	$44.33	118,418
2019-05-22	$47.77	$48.02	$47.72	$47.90	$44.83	82,957
2019-05-21	$47.93	$48.02	$47.84	$47.92	$44.85	106,810
2019-05-20	$47.66	$47.86	$47.52	$47.71	$44.66	38,161
2019-05-17	$47.98	$48.43	$47.98	$48.03	$44.96	40,941
2019-05-16	$47.99	$48.49	$47.99	$48.35	$45.25	2,622,862
2019-05-15	$47.20	$47.95	$47.16	$47.82	$44.76	34,059
2019-05-14	$47.31	$47.69	$47.26	$47.42	$44.38	26,591
2019-05-13	$47.28	$47.42	$46.98	$47.09	$44.08	99,217
2019-05-10	$47.92	$48.41	$47.49	$48.21	$45.12	71,863
2019-05-09	$47.88	$48.13	$47.58	$48.07	$44.99	34,874
2019-05-08	$48.35	$48.60	$48.25	$48.36	$45.26	64,239
2019-05-07	$48.78	$48.84	$48.06	$48.37	$45.27	49,845
2019-05-06	$48.68	$49.30	$48.52	$49.25	$46.10	55,297
2019-05-03	$49.29	$49.60	$49.24	$49.52	$46.35	29,181
2019-05-02	$49.16	$49.27	$48.80	$48.98	$45.84	58,689
2019-05-01	$49.59	$49.73	$49.10	$49.10	$45.96	65,438
2019-04-30	$49.27	$49.45	$49.08	$49.45	$46.28	49,992
2019-04-29	$49.29	$49.42	$49.23	$49.39	$46.23	39,219
2019-04-26	$49.14	$49.26	$48.97	$49.26	$46.11	70,873
2019-04-25	$49.16	$49.22	$48.98	$49.14	$45.99	47,685
2019-04-24	$49.30	$49.35	$49.08	$49.13	$45.98	77,521
2019-04-23	$49.08	$49.48	$49.01	$49.40	$46.24	55,212
2019-04-22	$48.96	$49.15	$48.96	$49.12	$45.98	28,854
2019-04-18	$49.15	$49.15	$48.89	$49.07	$45.93	38,285
2019-04-17	$49.07	$49.10	$48.96	$49.05	$45.91	57,472
2019-04-16	$48.95	$49.01	$48.80	$48.87	$45.74	46,191
2019-04-15	$48.80	$48.80	$48.63	$48.80	$45.68	55,299
2019-04-12	$48.80	$48.80	$48.69	$48.74	$45.62	40,791
2019-04-11	$48.62	$48.67	$48.44	$48.54	$45.43	151,725
2019-04-10	$48.55	$48.62	$48.44	$48.53	$45.42	3,931,246
2019-04-09	$48.58	$48.61	$48.43	$48.49	$45.39	40,971
2019-04-08	$48.55	$48.76	$48.49	$48.76	$45.64	64,290
2019-04-05	$48.51	$48.64	$48.48	$48.59	$45.48	105,046
2019-04-04	$48.35	$48.52	$48.33	$48.44	$45.34	26,902
2019-04-03	$48.42	$48.60	$48.34	$48.41	$45.31	116,071
2019-04-02	$48.01	$48.26	$48.01	$48.21	$45.12	39,371
2019-04-01	$47.94	$48.15	$47.89	$48.13	$45.05	57,781
2019-03-29	$47.58	$47.64	$47.33	$47.55	$44.51	88,104
2019-03-28	$47.39	$47.44	$47.18	$47.34	$44.31	37,431
2019-03-27	$47.53	$47.63	$47.00	$47.34	$44.31	43,099
2019-03-26	$47.56	$47.71	$47.33	$47.44	$44.40	47,570
2019-03-25	$47.22	$47.41	$47.03	$47.19	$44.17	50,374
2019-03-22	$47.92	$48.00	$47.27	$47.27	$44.24	110,068
2019-03-21	$47.76	$48.31	$47.76	$48.24	$45.15	90,166
2019-03-20	$47.73	$48.14	$47.60	$47.85	$44.79	69,869
2019-03-19	$48.00	$48.12	$47.75	$47.83	$44.77	194,342
2019-03-18	$47.61	$47.82	$47.61	$47.79	$44.73	256,857
2019-03-15	$47.40	$47.64	$47.35	$47.53	$44.49	42,337
2019-03-14	$47.24	$47.33	$47.19	$47.19	$44.17	32,526
2019-03-13	$47.08	$47.32	$46.93	$47.17	$44.15	60,872
2019-03-12	$46.69	$46.95	$46.69	$46.81	$43.81	35,944
2019-03-11	$46.14	$46.69	$46.03	$46.68	$43.69	43,352
2019-03-08	$45.78	$46.00	$45.62	$46.00	$43.06	37,657
2019-03-07	$46.36	$46.40	$45.97	$46.07	$43.12	273,758
2019-03-06	$46.68	$46.68	$46.46	$46.50	$43.52	2,437,628
2019-03-05	$46.72	$46.77	$46.61	$46.75	$43.76	20,928
2019-03-04	$46.82	$46.92	$46.36	$46.73	$43.74	29,518
2019-03-01	$46.68	$46.74	$46.49	$46.71	$43.72	21,602
2019-02-28	$46.45	$46.56	$46.42	$46.42	$43.45	28,583
2019-02-27	$46.48	$46.66	$46.39	$46.51	$43.53	48,960
2019-02-26	$46.44	$46.73	$46.44	$46.62	$43.64	43,316
2019-02-25	$46.66	$46.68	$46.47	$46.51	$43.53	40,455
2019-02-22	$46.20	$46.40	$46.20	$46.33	$43.36	81,948
2019-02-21	$46.04	$46.14	$45.91	$46.09	$43.14	58,486
2019-02-20	$46.01	$46.22	$45.99	$46.12	$43.17	51,899
2019-02-19	$45.75	$46.10	$45.75	$46.00	$43.06	97,049
2019-02-15	$45.74	$45.88	$45.67	$45.85	$42.91	80,903
2019-02-14	$45.33	$45.51	$45.21	$45.35	$42.45	25,436
2019-02-13	$45.54	$45.67	$45.44	$45.44	$42.53	70,457
2019-02-12	$45.15	$45.46	$45.14	$45.43	$42.52	45,100
2019-02-11	$44.90	$44.96	$44.70	$44.81	$41.94	65,576
2019-02-08	$44.64	$44.90	$44.50	$44.87	$42.00	36,014
2019-02-07	$45.16	$45.16	$44.68	$44.91	$42.04	28,861
2019-02-06	$45.61	$45.61	$45.39	$45.43	$42.52	69,438
2019-02-05	$45.45	$45.65	$45.45	$45.63	$42.71	42,726
2019-02-04	$44.89	$45.23	$44.84	$45.23	$42.33	158,137
2019-02-01	$45.02	$45.16	$44.87	$44.93	$42.05	126,760
2019-01-31	$44.71	$45.16	$44.66	$45.12	$42.23	88,848
2019-01-30	$44.33	$44.91	$44.29	$44.79	$41.92	78,922
2019-01-29	$44.11	$44.23	$43.89	$44.02	$41.20	104,824
2019-01-28	$43.96	$44.01	$43.71	$44.01	$41.19	50,474
2019-01-25	$44.29	$44.45	$44.23	$44.32	$41.48	97,015
2019-01-24	$44.00	$44.01	$43.81	$43.99	$41.17	44,669
2019-01-23	$44.11	$44.19	$43.65	$44.01	$41.19	55,411
2019-01-22	$44.17	$44.17	$43.58	$43.78	$40.98	143,868
2019-01-18	$44.45	$44.64	$44.30	$44.52	$41.67	78,661
2019-01-17	$43.64	$44.17	$43.53	$44.00	$41.18	34,403
2019-01-16	$43.79	$43.98	$43.79	$43.79	$40.99	52,815
2019-01-15	$43.37	$43.77	$43.37	$43.75	$40.95	60,890
2019-01-14	$43.24	$43.44	$43.12	$43.30	$40.53	36,198
2019-01-11	$43.54	$43.62	$43.37	$43.58	$40.79	91,804
2019-01-10	$43.46	$43.73	$43.30	$43.71	$40.91	92,737
2019-01-09	$43.66	$43.79	$43.51	$43.62	$40.83	65,639
2019-01-08	$43.54	$43.65	$43.18	$43.43	$40.65	36,459
2019-01-07	$43.03	$43.33	$42.86	$43.18	$40.42	257,317
2019-01-04	$42.21	$43.06	$42.21	$43.05	$40.29	97,945
2019-01-03	$42.20	$42.50	$41.53	$41.54	$38.88	135,430
2019-01-02	$41.87	$42.71	$41.87	$42.60	$39.87	43,313
2018-12-31	$42.68	$42.83	$42.23	$42.40	$39.69	179,833
2018-12-28	$42.41	$42.74	$42.11	$42.23	$39.53	206,087
2018-12-27	$41.40	$42.17	$40.89	$42.10	$39.40	353,693
2018-12-26	$40.48	$41.96	$40.25	$41.96	$39.27	160,419
2018-12-24	$41.08	$41.17	$40.35	$40.41	$37.82	139,084
2018-12-21	$41.85	$42.40	$41.10	$41.23	$38.59	239,807
2018-12-20	$42.34	$42.59	$41.65	$41.97	$39.28	270,961
2018-12-19	$43.07	$43.54	$42.12	$42.42	$39.70	175,571
2018-12-18	$43.17	$43.36	$42.70	$42.99	$40.24	132,248
2018-12-17	$43.93	$44.14	$43.14	$43.31	$40.14	142,298
2018-12-14	$44.57	$44.70	$44.04	$44.06	$40.83	128,893
2018-12-13	$45.08	$45.34	$44.88	$45.01	$41.71	72,275
2018-12-12	$45.07	$45.43	$44.90	$44.92	$41.63	111,037
2018-12-11	$44.98	$45.01	$44.24	$44.54	$41.28	861,538
2018-12-10	$44.36	$44.61	$43.64	$44.53	$41.27	482,758
2018-12-07	$45.27	$45.52	$44.37	$44.47	$41.21	104,736
2018-12-06	$44.73	$45.33	$44.23	$45.32	$42.00	146,436
2018-12-04	$46.73	$46.73	$45.52	$45.56	$42.22	29,997
2018-12-03	$47.05	$47.05	$46.67	$46.93	$43.49	69,035
2018-11-30	$46.04	$46.34	$45.96	$46.26	$42.87	38,263
2018-11-29	$46.10	$46.36	$45.93	$46.16	$42.78	62,042
2018-11-28	$45.42	$46.27	$45.26	$46.25	$42.86	328,770
2018-11-27	$45.05	$45.24	$44.79	$45.23	$41.91	531,117
2018-11-26	$44.99	$45.25	$44.86	$45.21	$41.90	464,480
2018-11-23	$44.64	$44.82	$44.47	$44.47	$41.21	67,041
2018-11-21	$45.18	$45.30	$45.01	$45.02	$41.72	36,946
2018-11-20	$45.01	$45.22	$44.67	$44.80	$41.52	190,962
2018-11-19	$46.16	$46.16	$45.55	$45.63	$42.29	70,900
2018-11-16	$45.87	$46.35	$45.87	$46.23	$42.84	93,957
2018-11-15	$45.49	$46.18	$45.15	$46.12	$42.74	62,770
2018-11-14	$46.26	$46.33	$45.41	$45.67	$42.32	527,467
2018-11-13	$46.01	$46.38	$45.82	$45.96	$42.59	200,317
2018-11-12	$46.63	$46.63	$45.83	$45.86	$42.50	31,908
2018-11-09	$47.02	$47.09	$46.65	$46.93	$43.49	353,763
2018-11-08	$47.32	$47.49	$47.01	$47.28	$43.81	71,236
2018-11-07	$46.86	$47.52	$46.86	$47.51	$44.03	474,442
2018-11-06	$46.26	$46.46	$46.18	$46.46	$43.05	25,045
2018-11-05	$46.15	$46.33	$45.95	$46.18	$42.80	27,048
2018-11-02	$46.53	$46.56	$45.74	$46.00	$42.63	65,334
2018-11-01	$46.20	$46.49	$46.01	$46.43	$43.03	523,031
2018-10-31	$45.76	$46.19	$45.76	$45.97	$42.60	115,981
2018-10-30	$44.79	$45.35	$44.74	$45.35	$42.03	16,147
2018-10-29	$45.68	$45.93	$44.18	$44.76	$41.48	57,115
2018-10-26	$45.11	$45.66	$44.64	$45.16	$41.85	31,455
2018-10-25	$45.33	$46.14	$45.28	$45.90	$42.54	93,511
2018-10-24	$46.31	$46.31	$44.88	$44.90	$41.61	52,072
2018-10-23	$45.91	$46.60	$45.64	$46.38	$42.98	29,687
2018-10-22	$46.84	$46.84	$46.45	$46.66	$43.24	24,956
2018-10-19	$46.68	$47.13	$46.56	$46.70	$43.28	59,285
2018-10-18	$46.97	$47.05	$46.27	$46.40	$43.00	37,781
2018-10-17	$47.15	$47.24	$46.72	$47.08	$43.63	305,220
2018-10-16	$46.67	$47.17	$46.64	$47.16	$43.70	38,596
2018-10-15	$46.58	$46.71	$46.21	$46.28	$42.89	117,649
2018-10-12	$46.75	$46.75	$45.93	$46.56	$43.15	57,825
2018-10-11	$46.67	$46.88	$45.77	$46.05	$42.67	106,221
2018-10-10	$48.26	$48.26	$46.99	$46.99	$43.55	66,160
2018-10-09	$48.05	$48.41	$47.97	$48.34	$44.80	84,367
2018-10-08	$48.03	$48.31	$47.80	$48.20	$44.67	26,767
2018-10-05	$48.60	$48.66	$48.02	$48.37	$44.82	444,872
2018-10-04	$48.94	$48.94	$48.35	$48.60	$45.04	131,248
2018-10-03	$49.30	$49.35	$49.04	$49.06	$45.46	55,309
2018-10-02	$48.97	$49.20	$48.85	$49.06	$45.46	27,482
2018-10-01	$49.18	$49.28	$48.98	$49.12	$45.52	16,257
2018-09-28	$48.79	$48.97	$48.79	$48.81	$45.23	23,602
2018-09-27	$49.07	$49.32	$49.05	$49.08	$45.48	39,168
2018-09-26	$49.00	$49.26	$48.85	$48.89	$45.31	36,053
2018-09-25	$49.19	$49.19	$48.98	$49.04	$45.45	64,749
2018-09-24	$48.97	$48.99	$48.79	$48.92	$45.33	28,309
2018-09-21	$49.23	$49.23	$49.02	$49.02	$45.43	72,116
2018-09-20	$48.94	$49.19	$48.90	$49.12	$45.52	68,384
2018-09-19	$48.40	$48.59	$48.40	$48.50	$44.95	22,610
2018-09-18	$48.23	$48.53	$48.23	$48.35	$44.81	19,236
2018-09-17	$48.31	$48.31	$48.04	$48.11	$44.58	44,270
2018-09-14	$48.43	$48.43	$48.13	$48.28	$44.74	31,890
2018-09-13	$48.33	$48.41	$48.18	$48.34	$44.80	21,012
2018-09-12	$48.01	$48.09	$47.87	$47.98	$44.46	24,669
2018-09-11	$47.47	$48.00	$47.47	$47.93	$44.42	35,942
2018-09-10	$47.83	$47.93	$47.62	$47.68	$44.19	24,315
2018-09-07	$47.51	$47.78	$47.47	$47.55	$44.06	28,470
2018-09-06	$48.07	$48.07	$47.59	$47.81	$44.31	23,003
2018-09-05	$48.22	$48.23	$48.03	$48.09	$44.57	23,148
2018-09-04	$48.31	$48.42	$48.20	$48.31	$44.77	134,125
2018-08-31	$48.63	$48.79	$48.38	$48.60	$45.04	14,855
2018-08-30	$48.84	$48.93	$48.59	$48.78	$45.20	21,874
2018-08-29	$48.66	$49.06	$48.62	$49.05	$45.45	29,246
2018-08-28	$48.74	$48.75	$48.59	$48.60	$45.04	27,743
2018-08-27	$48.40	$48.65	$48.34	$48.65	$45.08	55,785
2018-08-24	$48.00	$48.17	$47.97	$48.15	$44.62	21,567
2018-08-23	$47.91	$48.04	$47.84	$47.89	$44.38	32,368
2018-08-22	$48.05	$48.13	$47.95	$48.08	$44.56	55,263
2018-08-21	$47.98	$48.19	$47.93	$47.97	$44.45	43,813
2018-08-20	$47.79	$47.86	$47.70	$47.74	$44.24	46,023
2018-08-17	$47.43	$47.80	$47.37	$47.67	$44.18	202,118
2018-08-16	$47.41	$47.63	$47.39	$47.40	$43.93	146,938
2018-08-15	$47.13	$47.17	$46.78	$47.13	$43.68	44,381
2018-08-14	$47.53	$47.63	$47.37	$47.60	$44.11	127,415
2018-08-13	$47.65	$47.79	$47.36	$47.45	$43.97	63,654
2018-08-10	$47.76	$47.88	$47.47	$47.65	$44.16	30,422
2018-08-09	$48.37	$48.43	$48.24	$48.30	$44.76	21,310
2018-08-08	$48.30	$48.42	$48.18	$48.37	$44.82	28,610
2018-08-07	$48.34	$48.41	$48.27	$48.34	$44.80	70,319
2018-08-06	$47.86	$48.11	$47.84	$48.07	$44.55	20,123
2018-08-03	$47.80	$48.05	$47.80	$47.98	$44.46	38,386
2018-08-02	$47.39	$47.90	$47.31	$47.90	$44.39	53,303
2018-08-01	$47.90	$48.00	$47.80	$47.90	$44.39	26,008
2018-07-31	$47.83	$48.01	$47.74	$47.79	$44.29	33,016
2018-07-30	$47.86	$47.86	$47.55	$47.66	$44.17	40,831
2018-07-27	$48.02	$48.02	$47.58	$47.75	$44.25	13,732
2018-07-26	$47.99	$48.16	$47.67	$47.93	$44.42	2,561,360
2018-07-25	$47.62	$48.07	$47.57	$47.99	$44.47	27,157
2018-07-24	$47.64	$47.81	$47.49	$47.64	$44.15	31,139
2018-07-23	$47.14	$47.26	$47.08	$47.19	$43.73	14,300
2018-07-20	$47.17	$47.32	$47.05	$47.24	$43.78	58,500
2018-07-19	$47.06	$47.19	$46.94	$47.09	$43.64	37,964
2018-07-18	$47.22	$47.27	$47.12	$47.26	$43.80	29,547
2018-07-17	$46.87	$47.34	$46.87	$47.24	$43.78	30,974
2018-07-16	$47.06	$47.08	$46.93	$47.02	$43.57	52,147
2018-07-13	$46.97	$47.12	$46.84	$47.10	$43.65	80,399
2018-07-12	$46.73	$46.96	$46.71	$46.93	$43.49	50,952
2018-07-11	$46.63	$46.70	$46.36	$46.44	$43.04	37,223
2018-07-10	$46.84	$47.07	$46.84	$47.04	$43.59	249,510
2018-07-09	$46.66	$46.87	$46.66	$46.82	$43.39	22,185
2018-07-06	$46.11	$46.55	$46.11	$46.48	$43.07	45,644
2018-07-05	$46.02	$46.20	$45.93	$46.11	$42.73	33,262
2018-07-03	$46.05	$46.09	$45.69	$45.74	$42.39	29,999
2018-07-02	$45.40	$45.83	$45.40	$45.83	$42.47	32,715
2018-06-29	$45.98	$46.21	$45.85	$45.85	$42.49	46,803
2018-06-28	$45.31	$45.71	$45.23	$45.68	$42.33	46,608
2018-06-27	$45.84	$46.04	$45.31	$45.34	$42.02	22,417
2018-06-26	$45.68	$45.85	$45.55	$45.71	$42.36	28,823
2018-06-25	$45.88	$45.98	$45.25	$45.49	$42.16	25,238
2018-06-22	$46.21	$46.38	$46.12	$46.15	$42.77	20,532
2018-06-21	$46.22	$46.22	$45.72	$45.87	$42.51	40,375
2018-06-20	$46.38	$46.41	$46.23	$46.28	$42.89	35,169
2018-06-19	$45.90	$46.31	$45.66	$46.22	$42.83	2,924,248
2018-06-18	$46.87	$47.06	$46.80	$47.06	$43.01	33,031
2018-06-15	$47.30	$47.30	$47.05	$47.24	$43.17	22,022
2018-06-14	$47.60	$47.62	$47.44	$47.53	$43.44	40,352
2018-06-13	$47.69	$47.69	$47.43	$47.51	$43.42	49,531
2018-06-12	$47.70	$47.70	$47.43	$47.54	$43.45	27,999
2018-06-11	$47.62	$47.84	$47.57	$47.74	$43.63	10,915
2018-06-08	$47.41	$47.56	$47.39	$47.50	$43.41	9,808
2018-06-07	$47.61	$47.70	$47.43	$47.48	$43.39	15,672
2018-06-06	$47.35	$47.58	$47.23	$47.58	$43.48	48,298
2018-06-05	$47.28	$47.28	$47.11	$47.25	$43.18	9,807
2018-06-04	$47.25	$47.38	$47.17	$47.20	$43.14	13,626
2018-06-01	$46.82	$46.98	$46.80	$46.97	$42.93	25,350
2018-05-31	$46.56	$46.65	$46.35	$46.44	$42.44	26,832
2018-05-30	$46.31	$46.67	$46.29	$46.66	$42.64	23,649
2018-05-29	$46.29	$46.41	$45.80	$46.01	$42.05	28,323
2018-05-25	$46.79	$46.89	$46.72	$46.80	$42.77	11,864
2018-05-24	$47.11	$47.11	$46.72	$46.94	$42.90	10,637
2018-05-23	$46.93	$47.24	$46.82	$47.24	$43.17	33,837
2018-05-22	$47.54	$47.56	$47.29	$47.29	$43.22	28,687
2018-05-21	$47.36	$47.50	$47.32	$47.36	$43.28	13,856
2018-05-18	$47.17	$47.19	$47.06	$47.07	$43.02	16,044
2018-05-17	$47.34	$47.48	$47.18	$47.27	$43.20	27,552
2018-05-16	$47.16	$47.39	$47.16	$47.27	$43.20	12,425
2018-05-15	$47.22	$47.25	$47.00	$47.12	$43.06	10,782
2018-05-14	$47.59	$47.74	$47.47	$47.50	$43.41	13,839
2018-05-11	$47.52	$47.65	$47.37	$47.46	$43.37	23,426
2018-05-10	$47.16	$47.43	$47.15	$47.41	$43.33	16,706
2018-05-09	$46.70	$47.10	$46.70	$47.06	$43.01	16,925
2018-05-08	$46.50	$46.58	$46.34	$46.50	$42.50	22,709
2018-05-07	$46.57	$46.80	$46.51	$46.59	$42.58	29,830
2018-05-04	$45.71	$46.54	$45.71	$46.42	$42.42	17,246
2018-05-03	$45.85	$46.01	$45.45	$45.94	$41.98	16,584
2018-05-02	$46.18	$46.24	$45.87	$45.91	$41.96	10,771
2018-05-01	$91.96	$92.24	$91.33	$92.24	$42.15	23,834
2018-04-30	$92.65	$93.02	$92.19	$92.21	$42.13	41,774
2018-04-27	$92.85	$92.85	$92.21	$92.62	$42.32	14,292
2018-04-26	$92.07	$92.69	$91.98	$92.39	$42.22	13,084
2018-04-25	$91.50	$91.60	$90.92	$91.43	$41.78	15,674
2018-04-24	$92.96	$93.16	$91.30	$91.64	$41.87	35,088
2018-04-23	$93.09	$93.09	$92.59	$92.86	$42.43	22,836
2018-04-20	$93.63	$93.63	$92.66	$92.78	$42.40	87,582
2018-04-19	$93.97	$93.97	$93.47	$93.70	$42.82	14,240
2018-04-18	$94.29	$94.44	$94.16	$94.18	$43.03	19,736
2018-04-17	$93.73	$94.24	$93.73	$94.15	$43.02	21,720
2018-04-16	$93.22	$93.37	$93.07	$93.37	$42.66	13,094
2018-04-13	$93.39	$93.39	$92.47	$92.84	$42.42	12,640
2018-04-12	$92.57	$93.19	$92.57	$93.02	$42.50	14,900
2018-04-11	$92.30	$92.66	$92.10	$92.10	$42.08	36,734
2018-04-10	$92.28	$92.94	$92.28	$92.58	$42.30	56,348
2018-04-09	$91.30	$92.29	$91.12	$91.12	$41.64	31,182
2018-04-06	$91.51	$92.10	$90.24	$90.46	$41.34	43,076
2018-04-05	$91.86	$92.49	$91.77	$92.05	$42.06	25,046
2018-04-04	$89.01	$91.41	$88.94	$91.32	$41.73	59,300
2018-04-03	$90.02	$90.60	$89.19	$90.32	$41.27	32,090
2018-04-02	$90.82	$91.00	$88.57	$89.32	$40.81	28,804
2018-03-29	$90.64	$91.71	$90.38	$91.26	$41.70	29,998
2018-03-28	$90.10	$91.00	$89.86	$90.43	$41.32	26,078
2018-03-27	$91.95	$92.21	$89.77	$90.15	$41.19	18,522
2018-03-26	$90.64	$91.63	$90.02	$91.60	$41.86	46,842
2018-03-23	$90.84	$91.06	$89.12	$89.12	$40.72	35,020
2018-03-22	$91.95	$92.21	$90.66	$90.83	$41.50	22,714
2018-03-21	$92.98	$93.59	$92.82	$92.98	$42.49	69,998
2018-03-20	$92.91	$93.30	$92.91	$93.07	$42.53	227,596
2018-03-19	$93.79	$93.79	$92.37	$92.87	$42.44	18,782
2018-03-16	$94.29	$94.45	$94.08	$94.14	$43.02	19,546
2018-03-15	$94.16	$94.54	$93.95	$94.08	$42.99	47,950
2018-03-14	$94.95	$94.95	$93.91	$93.96	$42.93	301,288
2018-03-13	$95.62	$95.88	$94.15	$94.31	$43.09	14,444
2018-03-12	$95.23	$95.58	$95.02	$95.27	$43.53	21,212
2018-03-09	$94.31	$95.02	$94.31	$95.02	$43.42	35,004
2018-03-08	$93.62	$93.82	$93.26	$93.65	$42.79	28,082
2018-03-07	$92.72	$93.35	$92.43	$93.23	$42.60	47,510
2018-03-06	$93.49	$93.53	$93.09	$93.34	$42.65	53,742
2018-03-05	$91.64	$93.16	$91.63	$92.99	$42.49	33,058
2018-03-02	$91.01	$92.30	$91.00	$92.30	$42.18	28,172
2018-03-01	$93.06	$93.42	$91.49	$91.81	$41.95	60,600
2018-02-28	$94.56	$94.78	$93.23	$93.23	$42.60	30,892
2018-02-27	$95.26	$95.60	$94.60	$94.60	$43.23	19,142
2018-02-26	$94.80	$95.67	$94.72	$95.49	$43.63	36,660
2018-02-23	$93.65	$94.51	$93.50	$94.51	$43.19	11,628
2018-02-22	$93.03	$93.79	$92.95	$93.21	$42.59	69,162
2018-02-21	$93.44	$94.16	$92.67	$92.71	$42.36	30,110
2018-02-20	$93.48	$93.91	$93.06	$93.25	$42.61	63,116
2018-02-16	$93.85	$94.85	$93.85	$94.05	$42.98	28,360
2018-02-15	$93.64	$94.12	$92.95	$93.97	$42.94	30,926
2018-02-14	$91.17	$93.09	$91.17	$93.06	$42.52	29,860
2018-02-13	$91.10	$91.84	$91.10	$91.71	$41.91	25,956
2018-02-12	$90.85	$91.92	$90.63	$91.53	$41.82	71,352
2018-02-09	$89.86	$90.55	$87.26	$90.04	$41.14	98,428
2018-02-08	$92.21	$92.21	$89.03	$89.03	$40.68	33,038
2018-02-07	$92.40	$93.22	$91.93	$91.93	$42.01	42,110
2018-02-06	$90.13	$93.42	$90.10	$93.09	$42.54	391,128
2018-02-05	$94.03	$94.62	$90.35	$91.22	$41.68	200,454
2018-02-02	$96.40	$96.62	$94.81	$94.81	$43.32	129,478
2018-02-01	$96.95	$97.61	$96.95	$97.26	$44.44	74,300
2018-01-31	$97.70	$97.73	$97.07	$97.35	$44.48	45,770
2018-01-30	$97.73	$97.91	$97.19	$97.37	$44.49	113,978
2018-01-29	$98.66	$98.69	$98.23	$98.37	$44.95	28,220
2018-01-26	$98.48	$98.94	$98.37	$98.91	$45.20	47,888
2018-01-25	$98.57	$98.59	$97.75	$98.05	$44.80	108,142
2018-01-24	$98.52	$98.76	$97.65	$98.01	$44.78	35,270
2018-01-23	$97.90	$98.17	$97.81	$98.10	$44.83	61,178
2018-01-22	$97.04	$97.88	$97.04	$97.84	$44.71	74,976
2018-01-19	$97.08	$97.15	$96.59	$97.15	$44.39	24,904
2018-01-18	$96.99	$97.06	$96.73	$96.84	$44.25	42,352
2018-01-17	$96.57	$97.19	$96.26	$97.10	$44.37	45,062
2018-01-16	$96.96	$97.30	$96.17	$96.45	$44.07	72,620
2018-01-12	$95.96	$96.51	$95.96	$96.47	$44.08	106,638
2018-01-11	$95.32	$95.65	$95.26	$95.65	$43.71	112,064
2018-01-10	$95.02	$95.15	$94.85	$95.09	$43.45	133,932
2018-01-09	$95.24	$95.37	$95.04	$95.26	$43.53	47,016
2018-01-08	$95.08	$95.19	$95.00	$95.19	$43.50	57,952
2018-01-05	$94.91	$95.09	$94.83	$95.08	$43.45	38,966
2018-01-04	$94.22	$94.66	$94.22	$94.51	$43.19	37,374
2018-01-03	$93.39	$93.86	$93.30	$93.70	$42.82	51,256
2018-01-02	$93.02	$93.37	$92.98	$93.37	$42.66	59,524
2017-12-29	$93.08	$93.10	$92.59	$92.61	$42.32	57,148
2017-12-28	$92.99	$93.02	$92.75	$92.80	$42.40	28,264
2017-12-27	$92.74	$92.88	$92.55	$92.59	$42.31	415,354
2017-12-26	$92.64	$92.75	$92.61	$92.61	$42.32	49,458
2017-12-22	$92.90	$93.02	$92.70	$92.81	$42.41	43,854
2017-12-21	$92.66	$93.23	$92.66	$93.06	$42.52	28,166
2017-12-20	$93.94	$93.94	$93.29	$93.51	$42.37	78,112
2017-12-19	$93.94	$93.94	$93.60	$93.78	$42.49	86,304
2017-12-18	$93.99	$94.27	$93.75	$93.92	$42.55	196,792
2017-12-15	$92.99	$93.39	$92.99	$93.29	$42.27	32,828
2017-12-14	$93.13	$93.24	$92.69	$92.83	$42.06	53,178
2017-12-13	$93.08	$93.30	$92.98	$93.14	$42.20	39,470
2017-12-12	$92.80	$93.11	$92.68	$92.95	$42.11	29,034
2017-12-11	$92.41	$92.82	$92.41	$92.71	$42.01	60,256
2017-12-08	$92.15	$92.36	$92.00	$92.34	$41.84	49,758
2017-12-07	$91.80	$92.05	$91.67	$91.92	$41.65	35,898
2017-12-06	$91.54	$91.99	$91.54	$91.77	$41.58	46,142
2017-12-05	$91.91	$92.44	$91.77	$91.84	$41.61	66,858
2017-12-04	$92.76	$92.76	$92.05	$92.05	$41.71	45,162
2017-12-01	$92.16	$92.52	$91.40	$92.39	$41.86	131,584
2017-11-30	$92.38	$92.85	$92.35	$92.57	$41.94	66,806
2017-11-29	$92.61	$92.82	$92.01	$92.13	$41.74	37,246
2017-11-28	$92.12	$92.73	$92.12	$92.57	$41.94	38,742
2017-11-27	$92.06	$92.22	$91.83	$91.86	$41.62	26,910
2017-11-24	$92.01	$92.27	$91.99	$92.27	$41.81	12,520
2017-11-22	$91.63	$91.72	$91.42	$91.58	$41.49	29,038
2017-11-21	$91.18	$91.56	$91.08	$91.37	$41.40	46,918
2017-11-20	$90.81	$90.92	$90.72	$90.73	$41.11	306,818
2017-11-17	$90.98	$90.98	$90.70	$90.74	$41.11	19,452
2017-11-16	$90.89	$91.17	$90.84	$91.12	$41.28	23,748
2017-11-15	$90.41	$90.69	$90.11	$90.43	$40.97	70,322
2017-11-14	$90.94	$91.04	$90.56	$91.04	$41.25	25,090
2017-11-13	$90.77	$91.20	$90.77	$91.01	$41.24	24,798
2017-11-10	$91.38	$91.38	$91.11	$91.29	$41.36	15,068
2017-11-09	$91.36	$91.55	$90.89	$91.42	$41.42	46,922
2017-11-08	$91.60	$91.99	$91.60	$91.99	$41.68	26,268
2017-11-07	$91.77	$91.90	$91.29	$91.51	$41.46	17,204
2017-11-06	$91.58	$91.94	$91.58	$91.90	$41.64	38,372
2017-11-03	$91.66	$91.72	$91.32	$91.65	$41.53	177,176
2017-11-02	$91.31	$91.65	$91.02	$91.50	$41.46	32,072
2017-11-01	$91.48	$91.61	$91.14	$91.22	$41.33	44,832
2017-10-31	$91.11	$91.24	$90.87	$91.07	$41.26	53,032
2017-10-30	$90.58	$90.97	$90.58	$90.77	$41.13	39,054
2017-10-27	$90.25	$90.75	$90.21	$90.56	$41.03	55,880
2017-10-26	$89.82	$89.92	$89.72	$89.80	$40.69	35,494
2017-10-25	$89.89	$89.89	$89.30	$89.54	$40.57	50,192
2017-10-24	$90.01	$90.05	$89.87	$89.87	$40.72	27,092
2017-10-23	$90.19	$90.20	$89.75	$89.75	$40.66	36,562
2017-10-20	$90.07	$90.27	$90.03	$90.09	$40.82	40,030
2017-10-19	$89.80	$90.05	$89.65	$89.94	$40.75	42,388
2017-10-18	$90.31	$90.39	$90.21	$90.22	$40.88	30,332
2017-10-17	$90.16	$90.17	$89.95	$90.10	$40.82	17,096
2017-10-16	$89.93	$90.20	$89.93	$90.20	$40.87	30,418
2017-10-13	$89.95	$90.10	$89.91	$89.91	$40.74	32,498
2017-10-12	$89.73	$89.90	$89.70	$89.74	$40.66	21,142
2017-10-11	$89.59	$89.87	$89.59	$89.81	$40.69	37,834
2017-10-10	$89.40	$89.60	$89.32	$89.50	$40.55	29,382
2017-10-09	$89.17	$89.37	$88.99	$89.08	$40.36	34,428
2017-10-06	$88.92	$89.09	$88.85	$89.05	$40.35	36,700
2017-10-05	$88.62	$89.12	$88.62	$89.10	$40.37	37,246
2017-10-04	$88.47	$88.76	$88.47	$88.51	$40.10	26,148
2017-10-03	$88.43	$88.73	$88.43	$88.71	$40.19	46,584
2017-10-02	$88.27	$88.48	$88.24	$88.35	$40.03	333,722
2017-09-29	$88.06	$88.31	$87.98	$88.23	$39.98	43,348
2017-09-28	$87.70	$87.98	$87.67	$87.83	$39.79	111,844
2017-09-27	$87.80	$87.87	$87.40	$87.67	$39.72	49,394
2017-09-26	$87.66	$87.73	$87.41	$87.46	$39.63	117,236
2017-09-25	$87.71	$87.77	$87.38	$87.64	$39.71	251,744
2017-09-22	$88.00	$88.02	$87.85	$87.90	$39.83	28,848
2017-09-21	$88.11	$88.17	$87.87	$87.99	$39.87	22,860
2017-09-20	$88.25	$88.31	$87.96	$88.21	$39.97	35,832
2017-09-19	$88.21	$88.33	$88.00	$88.25	$39.98	21,134
2017-09-18	$87.97	$88.17	$87.85	$88.02	$39.88	23,850
2017-09-15	$87.71	$87.82	$87.57	$87.70	$39.74	33,260
2017-09-14	$87.53	$87.74	$87.43	$87.74	$39.75	42,954
2017-09-13	$87.61	$87.73	$87.54	$87.61	$39.69	33,676
2017-09-12	$87.68	$87.70	$87.54	$87.70	$39.74	28,188
2017-09-11	$86.95	$87.45	$86.95	$87.39	$39.59	22,074
2017-09-08	$86.73	$86.84	$86.41	$86.45	$39.17	40,884
2017-09-07	$86.77	$86.79	$86.53	$86.68	$39.27	24,092
2017-09-06	$86.24	$86.54	$86.23	$86.45	$39.17	22,268
2017-09-05	$86.34	$86.40	$85.65	$85.91	$38.92	34,136
2017-09-01	$86.75	$86.78	$86.60	$86.65	$39.26	32,744
2017-08-31	$86.20	$86.61	$86.20	$86.45	$39.17	44,748
2017-08-30	$85.86	$86.01	$85.69	$85.86	$38.90	20,958
2017-08-29	$85.17	$85.95	$85.17	$85.90	$38.92	27,284
2017-08-28	$86.00	$86.09	$85.77	$85.87	$38.91	48,748
2017-08-25	$85.94	$86.18	$85.79	$85.79	$38.87	45,362
2017-08-24	$85.87	$86.01	$85.53	$85.59	$38.78	21,498
2017-08-23	$85.53	$85.87	$85.53	$85.70	$38.83	24,576
2017-08-22	$85.34	$85.78	$85.34	$85.78	$38.87	33,498
2017-08-21	$85.09	$85.14	$84.77	$85.03	$38.53	25,152
2017-08-18	$85.00	$85.48	$84.93	$85.13	$38.57	45,744
2017-08-17	$85.99	$85.99	$85.08	$85.08	$38.55	39,484
2017-08-16	$86.15	$86.38	$86.15	$86.22	$39.06	52,544
2017-08-15	$86.21	$86.21	$85.84	$86.08	$39.00	28,284
2017-08-14	$85.92	$86.16	$85.92	$85.99	$38.96	13,858
2017-08-11	$85.31	$85.51	$85.22	$85.24	$38.62	66,432
2017-08-10	$86.05	$86.05	$85.22	$85.24	$38.62	55,836
2017-08-09	$86.14	$86.46	$86.05	$86.46	$39.17	21,306
2017-08-08	$86.72	$87.00	$86.54	$86.60	$39.24	24,992
2017-08-07	$86.68	$86.78	$86.61	$86.78	$39.32	21,826
2017-08-04	$86.60	$86.72	$86.50	$86.62	$39.25	24,998
2017-08-03	$86.48	$86.53	$86.29	$86.34	$39.12	26,850
2017-08-02	$86.61	$86.61	$86.25	$86.53	$39.21	25,274
2017-08-01	$86.34	$86.36	$86.16	$86.21	$39.06	28,386
2017-07-31	$86.00	$86.02	$85.73	$85.94	$38.94	48,610
2017-07-28	$85.45	$85.73	$85.37	$85.72	$38.84	24,650
2017-07-27	$86.13	$86.13	$85.31	$85.66	$38.81	33,446
2017-07-26	$86.18	$86.18	$85.95	$86.06	$38.99	15,802
2017-07-25	$86.11	$86.12	$85.93	$85.99	$38.96	39,012
2017-07-24	$85.73	$85.81	$85.53	$85.79	$38.87	29,690
2017-07-21	$85.76	$85.90	$85.57	$85.78	$38.87	70,780
2017-07-20	$86.25	$86.31	$86.07	$86.22	$39.06	41,986
2017-07-19	$85.79	$86.05	$85.78	$85.94	$38.94	99,686
2017-07-18	$85.57	$85.75	$85.44	$85.75	$38.85	50,640
2017-07-17	$85.83	$85.88	$85.57	$85.62	$38.79	68,034
2017-07-14	$85.42	$85.93	$85.38	$85.75	$38.85	46,428
2017-07-13	$85.25	$85.40	$85.11	$85.34	$38.67	43,278
2017-07-12	$85.01	$85.28	$85.01	$85.16	$38.58	60,892
2017-07-11	$84.33	$84.60	$84.21	$84.56	$38.31	45,088
2017-07-10	$84.30	$84.62	$84.30	$84.45	$38.26	34,912
2017-07-07	$84.02	$84.43	$83.95	$84.36	$38.22	53,668
2017-07-06	$84.13	$84.35	$83.94	$83.97	$38.05	39,216
2017-07-05	$84.35	$84.64	$84.21	$84.63	$38.34	179,344
2017-07-03	$84.35	$84.75	$84.35	$84.44	$38.26	257,842
2017-06-30	$84.53	$84.53	$84.13	$84.23	$38.16	39,352
2017-06-29	$84.96	$84.96	$83.95	$84.30	$38.19	53,830
2017-06-28	$84.68	$85.02	$84.68	$84.94	$38.48	27,638
2017-06-27	$84.82	$84.93	$84.46	$84.46	$38.27	121,238
2017-06-26	$85.19	$85.31	$84.74	$84.74	$38.39	39,084
2017-06-23	$84.49	$84.77	$84.39	$84.63	$38.34	46,492
2017-06-22	$84.46	$84.66	$84.33	$84.55	$38.31	25,104
2017-06-21	$84.53	$84.59	$84.30	$84.44	$38.26	22,948
2017-06-20	$84.98	$84.99	$84.50	$84.57	$38.32	26,308
2017-06-19	$86.05	$86.42	$86.05	$86.40	$38.57	64,050
2017-06-16	$85.53	$85.67	$85.30	$85.67	$38.24	47,506
2017-06-15	$84.94	$85.47	$84.87	$85.47	$38.15	31,196
2017-06-14	$86.30	$86.30	$85.51	$85.78	$38.29	33,574
2017-06-13	$86.05	$86.15	$85.80	$86.11	$38.44	45,008
2017-06-12	$85.77	$85.77	$85.31	$85.57	$38.20	159,366
2017-06-09	$86.20	$86.47	$85.45	$85.99	$38.38	28,018
2017-06-08	$86.14	$86.28	$86.05	$86.16	$38.46	18,168
2017-06-07	$86.44	$86.51	$86.00	$86.31	$38.53	36,056
2017-06-06	$86.21	$86.44	$86.18	$86.33	$38.54	32,506
2017-06-05	$86.28	$86.45	$86.28	$86.44	$38.58	41,278
2017-06-02	$86.24	$86.56	$86.14	$86.49	$38.61	91,598
2017-06-01	$85.69	$85.93	$85.51	$85.90	$38.34	254,870
2017-05-31	$85.94	$85.95	$85.43	$85.47	$38.15	100,210
2017-05-30	$85.51	$85.65	$85.47	$85.51	$38.17	38,200
2017-05-26	$85.57	$85.68	$85.46	$85.68	$38.25	65,288
2017-05-25	$85.66	$85.79	$85.63	$85.77	$38.29	142,038
2017-05-24	$85.40	$85.58	$85.34	$85.56	$38.19	20,660
2017-05-23	$85.48	$85.56	$85.35	$85.46	$38.15	28,222
2017-05-22	$85.22	$85.41	$85.14	$85.27	$38.06	26,296
2017-05-19	$84.65	$85.18	$84.62	$85.03	$37.96	32,830
2017-05-18	$83.93	$84.59	$83.62	$84.31	$37.63	32,388
2017-05-17	$85.01	$85.03	$84.12	$84.13	$37.55	37,468
2017-05-16	$85.46	$85.58	$85.38	$85.54	$38.18	30,630
2017-05-15	$84.74	$85.11	$84.74	$85.11	$37.99	36,058
2017-05-12	$84.42	$84.66	$84.37	$84.62	$37.77	21,164
2017-05-11	$84.16	$84.38	$84.01	$84.37	$37.66	35,314
2017-05-10	$84.22	$84.61	$84.18	$84.35	$37.65	27,456
2017-05-09	$84.47	$84.59	$84.20	$84.26	$37.61	45,796
2017-05-08	$84.29	$84.51	$84.18	$84.40	$37.67	20,332
2017-05-05	$83.88	$84.43	$83.88	$84.38	$37.67	34,740
2017-05-04	$83.78	$83.98	$83.70	$83.95	$37.47	227,516
2017-05-03	$83.30	$83.69	$83.26	$83.60	$37.32	36,930
2017-05-02	$83.41	$83.56	$83.36	$83.47	$37.26	21,176
2017-05-01	$83.15	$83.50	$83.15	$83.23	$37.15	54,780
2017-04-28	$83.12	$83.14	$82.92	$82.95	$37.03	55,772
2017-04-27	$83.12	$83.12	$82.76	$82.99	$37.04	50,600
2017-04-26	$83.03	$83.29	$82.99	$83.02	$37.06	69,896
2017-04-25	$82.98	$83.31	$82.97	$83.27	$37.17	25,946
2017-04-24	$82.26	$82.62	$82.26	$82.51	$36.83	35,194
2017-04-21	$80.94	$80.99	$80.69	$80.90	$36.11	53,970
2017-04-20	$80.79	$81.12	$80.79	$81.00	$36.16	19,228
2017-04-19	$80.82	$80.95	$80.36	$80.44	$35.91	26,134
2017-04-18	$80.66	$80.91	$80.53	$80.84	$36.09	22,934
2017-04-17	$80.99	$81.23	$80.79	$81.15	$36.22	24,926
2017-04-13	$80.93	$81.09	$80.72	$80.72	$36.03	15,022
2017-04-12	$81.22	$81.25	$81.04	$81.22	$36.26	20,166
2017-04-11	$81.36	$81.36	$80.90	$81.32	$36.30	25,248
2017-04-10	$81.41	$81.49	$81.23	$81.29	$36.29	1,425,610
2017-04-07	$81.40	$81.59	$81.26	$81.33	$36.30	45,850
2017-04-06	$81.69	$81.71	$81.43	$81.48	$36.37	30,534
2017-04-05	$81.95	$82.25	$81.41	$81.41	$36.34	68,056
2017-04-04	$81.41	$81.89	$81.37	$81.89	$36.55	177,378
2017-04-03	$81.66	$81.66	$81.09	$81.64	$36.44	49,378
2017-03-31	$81.85	$81.99	$81.73	$81.74	$36.49	25,960
2017-03-30	$81.98	$82.17	$81.92	$82.01	$36.61	45,374
2017-03-29	$81.61	$82.00	$81.61	$81.97	$36.59	38,926
2017-03-28	$81.33	$82.00	$81.32	$81.90	$36.56	101,406
2017-03-27	$80.71	$81.48	$80.70	$81.45	$36.36	47,500
2017-03-24	$81.34	$81.50	$81.13	$81.19	$36.24	18,806
2017-03-23	$81.30	$81.62	$81.23	$81.33	$36.30	41,414
2017-03-22	$81.15	$81.49	$81.10	$81.41	$36.34	20,514
2017-03-21	$82.38	$82.62	$81.27	$81.27	$36.28	29,724
2017-03-20	$82.05	$82.10	$81.86	$81.96	$36.58	27,124
2017-03-17	$82.20	$82.25	$82.03	$82.13	$36.66	17,442
2017-03-16	$82.18	$82.18	$81.93	$82.11	$36.65	48,464
2017-03-15	$81.20	$81.92	$81.20	$81.84	$36.53	33,880
2017-03-14	$81.10	$81.10	$80.84	$80.98	$36.15	28,974
2017-03-13	$81.43	$81.44	$81.26	$81.37	$36.32	28,574
2017-03-10	$81.31	$81.42	$81.09	$81.33	$36.30	24,768
2017-03-09	$80.63	$80.89	$80.60	$80.86	$36.09	63,860
2017-03-08	$80.90	$80.94	$80.54	$80.56	$35.96	42,072
2017-03-07	$80.71	$80.95	$80.71	$80.76	$36.05	46,064
2017-03-06	$81.02	$81.08	$80.80	$80.96	$36.14	22,552
2017-03-03	$81.01	$81.33	$80.91	$81.28	$36.28	21,786
2017-03-02	$81.19	$81.21	$80.93	$80.93	$36.13	43,308
2017-03-01	$80.82	$81.59	$80.82	$81.41	$36.34	37,324
2017-02-28	$80.24	$80.38	$80.16	$80.29	$35.84	150,264
2017-02-27	$80.18	$80.42	$80.12	$80.36	$35.87	39,588
2017-02-24	$79.97	$80.36	$79.97	$80.31	$35.85	33,468
2017-02-23	$80.72	$80.72	$80.34	$80.59	$35.97	610,104
2017-02-22	$80.25	$80.47	$80.16	$80.41	$35.89	473,952
2017-02-21	$80.16	$80.51	$80.11	$80.44	$35.91	75,900
2017-02-17	$79.78	$80.11	$79.78	$80.00	$35.71	1,191,400
2017-02-16	$80.11	$80.20	$79.97	$80.16	$35.78	51,856
2017-02-15	$79.59	$80.12	$79.59	$80.07	$35.74	42,100
2017-02-14	$79.38	$79.66	$79.19	$79.63	$35.55	66,352
2017-02-13	$79.22	$79.50	$79.22	$79.36	$35.42	57,762
2017-02-10	$78.71	$79.00	$78.71	$78.93	$35.23	84,816
2017-02-09	$78.59	$78.87	$78.51	$78.80	$35.17	53,338
2017-02-08	$78.23	$78.43	$78.11	$78.37	$34.98	57,984
2017-02-07	$78.44	$78.48	$78.31	$78.39	$34.99	58,154
2017-02-06	$78.35	$78.47	$78.29	$78.42	$35.01	106,332
2017-02-03	$78.37	$78.71	$78.37	$78.65	$35.11	142,366
2017-02-02	$77.85	$78.19	$77.82	$78.14	$34.88	106,574
2017-02-01	$78.12	$78.31	$77.79	$78.00	$34.82	241,284
2017-01-31	$77.89	$77.89	$77.47	$77.76	$34.71	67,946
2017-01-30	$77.93	$77.93	$77.61	$77.88	$34.76	30,322
2017-01-27	$78.57	$78.57	$78.34	$78.46	$35.02	51,670
2017-01-26	$78.74	$78.75	$78.50	$78.62	$35.09	67,022
2017-01-25	$78.49	$78.88	$78.49	$78.88	$35.21	119,916
2017-01-24	$77.56	$78.17	$77.56	$78.09	$34.86	74,404
2017-01-23	$77.57	$77.66	$77.36	$77.59	$34.63	22,572
2017-01-20	$77.43	$77.63	$77.41	$77.59	$34.63	26,548
2017-01-19	$77.53	$77.66	$77.20	$77.32	$34.51	75,174
2017-01-18	$77.69	$77.76	$77.57	$77.70	$34.68	21,748
2017-01-17	$77.72	$77.93	$77.66	$77.79	$34.72	45,870
2017-01-13	$77.97	$78.06	$77.89	$78.04	$34.84	69,418
2017-01-12	$77.94	$77.94	$77.51	$77.87	$34.76	32,324
2017-01-11	$77.65	$77.98	$77.50	$77.95	$34.80	85,488
2017-01-10	$77.87	$77.95	$77.62	$77.62	$34.65	29,366
2017-01-09	$77.86	$77.91	$77.67	$77.81	$34.73	57,288
2017-01-06	$77.73	$78.12	$77.64	$78.05	$34.84	71,030
2017-01-05	$77.80	$77.99	$77.75	$77.98	$34.81	149,222
2017-01-04	$77.48	$77.75	$77.41	$77.68	$34.67	100,520
2017-01-03	$77.15	$77.35	$76.99	$77.35	$34.53	151,260
2016-12-30	$77.24	$77.24	$76.58	$76.72	$34.25	296,702
2016-12-29	$76.94	$76.96	$76.75	$76.84	$34.30	130,758
2016-12-28	$77.27	$77.27	$76.73	$76.73	$34.25	70,060
2016-12-27	$77.10	$77.35	$77.10	$77.15	$34.44	65,478
2016-12-23	$77.13	$77.14	$77.02	$77.11	$34.42	75,708
2016-12-22	$77.25	$77.25	$76.97	$77.06	$34.40	62,342
2016-12-21	$78.22	$78.22	$78.02	$78.04	$34.45	77,684
2016-12-20	$78.02	$78.17	$78.01	$78.16	$34.50	74,776
2016-12-19	$77.86	$78.09	$77.80	$77.89	$34.38	76,476
2016-12-16	$78.04	$78.09	$77.70	$77.80	$34.34	51,408
2016-12-15	$77.69	$78.03	$77.68	$77.78	$34.33	76,978
2016-12-14	$78.26	$78.43	$77.63	$77.66	$34.28	57,106
2016-12-13	$77.92	$78.64	$77.92	$78.36	$34.59	62,638
2016-12-12	$77.55	$77.79	$77.50	$77.61	$34.26	118,310
2016-12-09	$76.99	$77.62	$76.99	$77.58	$34.24	107,612
2016-12-08	$76.80	$77.13	$76.79	$76.94	$33.96	173,642
2016-12-07	$76.02	$76.92	$75.96	$76.92	$33.95	84,944
2016-12-06	$75.64	$75.88	$75.44	$75.85	$33.48	76,708
2016-12-05	$75.15	$75.48	$75.15	$75.41	$33.28	197,816
2016-12-02	$74.48	$74.95	$74.48	$74.82	$33.02	67,390
2016-12-01	$74.89	$75.02	$74.64	$74.78	$33.01	59,380
2016-11-30	$75.12	$75.30	$74.86	$74.86	$33.04	87,906
2016-11-29	$74.70	$75.14	$74.64	$74.98	$33.09	54,050
2016-11-28	$74.96	$75.06	$74.76	$74.79	$33.01	107,230
2016-11-25	$74.99	$75.18	$74.89	$75.14	$33.17	83,476
2016-11-23	$74.57	$74.84	$74.40	$74.79	$33.01	65,948
2016-11-22	$74.94	$75.09	$74.71	$75.05	$33.13	67,604
2016-11-21	$74.47	$74.88	$74.45	$74.87	$33.05	45,350
2016-11-18	$74.50	$74.50	$74.22	$74.27	$32.78	31,114
2016-11-17	$74.69	$74.86	$74.59	$74.77	$33.00	58,646
2016-11-16	$74.30	$74.62	$74.30	$74.52	$32.89	49,056
2016-11-15	$74.15	$74.83	$74.15	$74.82	$33.03	33,036
2016-11-14	$74.45	$74.45	$73.96	$74.18	$32.74	45,706
2016-11-11	$74.58	$74.66	$74.18	$74.58	$32.92	111,554
2016-11-10	$75.36	$75.55	$74.57	$75.00	$33.11	91,492
2016-11-09	$74.05	$75.31	$73.86	$75.04	$33.12	121,864
2016-11-08	$74.08	$74.82	$73.96	$74.51	$32.89	40,874
2016-11-07	$73.36	$74.10	$73.36	$74.09	$32.70	132,210
2016-11-04	$72.86	$73.07	$72.69	$72.73	$32.10	100,322
2016-11-03	$73.43	$73.52	$73.00	$73.09	$32.26	152,972
2016-11-02	$73.69	$73.79	$73.20	$73.30	$32.36	227,146
2016-11-01	$74.15	$74.25	$73.46	$73.78	$32.57	27,974
2016-10-31	$74.28	$74.41	$74.11	$74.13	$32.72	21,562
2016-10-28	$74.35	$74.75	$74.17	$74.24	$32.77	42,176
2016-10-27	$74.73	$74.73	$74.35	$74.40	$32.84	20,420
2016-10-26	$74.23	$74.64	$74.15	$74.36	$32.82	11,736
2016-10-25	$74.57	$74.82	$74.57	$74.64	$32.95	35,776
2016-10-24	$74.84	$74.84	$74.53	$74.65	$32.95	22,536
2016-10-21	$74.18	$74.43	$74.08	$74.43	$32.85	18,802
2016-10-20	$74.38	$74.75	$74.25	$74.59	$32.92	55,880
2016-10-19	$74.44	$74.72	$74.44	$74.50	$32.89	28,434
2016-10-18	$74.54	$74.68	$74.38	$74.54	$32.90	153,720
2016-10-17	$74.08	$74.27	$73.95	$73.99	$32.66	61,818
2016-10-14	$74.49	$74.79	$74.20	$74.21	$32.76	336,474
2016-10-13	$73.63	$74.26	$73.46	$74.19	$32.75	230,910
2016-10-12	$74.27	$74.61	$74.18	$74.39	$32.84	222,002
2016-10-11	$75.01	$75.13	$74.23	$74.39	$32.84	47,644
2016-10-10	$75.25	$75.60	$75.25	$75.41	$33.29	61,842
2016-10-07	$75.16	$75.19	$74.74	$75.05	$33.13	233,172
2016-10-06	$75.11	$75.27	$75.01	$75.17	$33.18	179,910
2016-10-05	$75.11	$75.39	$75.11	$75.25	$33.22	24,714
2016-10-04	$75.04	$75.30	$74.59	$74.85	$33.04	28,764
2016-10-03	$74.90	$74.98	$74.65	$74.84	$33.04	26,762
2016-09-30	$74.52	$75.27	$74.52	$74.96	$33.09	35,602
2016-09-29	$75.08	$75.24	$74.14	$74.51	$32.89	57,908
2016-09-28	$74.90	$75.23	$74.48	$75.23	$33.21	60,834
2016-09-27	$73.91	$74.65	$73.91	$74.59	$32.92	42,694
2016-09-26	$74.29	$74.52	$74.17	$74.24	$32.77	16,052
2016-09-23	$75.07	$75.30	$74.94	$75.03	$33.12	38,150
2016-09-22	$75.59	$75.86	$75.42	$75.55	$33.35	191,152
2016-09-21	$74.49	$75.06	$73.98	$74.90	$33.06	196,348
2016-09-20	$74.28	$74.41	$74.01	$74.06	$32.69	237,466
2016-09-19	$74.22	$74.47	$73.81	$73.87	$32.61	267,716
2016-09-16	$73.99	$73.99	$73.64	$73.92	$32.63	70,644
2016-09-15	$73.65	$74.65	$73.65	$74.52	$32.89	44,426
2016-09-14	$73.73	$74.20	$73.69	$73.77	$32.56	40,696
2016-09-13	$74.23	$74.23	$73.60	$73.73	$32.55	209,824
2016-09-12	$73.57	$74.97	$73.56	$74.90	$33.06	70,334
2016-09-09	$75.06	$75.06	$74.06	$74.12	$32.72	114,472
2016-09-08	$75.63	$75.83	$75.50	$75.63	$33.38	312,010
2016-09-07	$75.81	$75.96	$75.64	$75.83	$33.47	60,108
2016-09-06	$75.69	$75.86	$75.46	$75.86	$33.49	51,296
2016-09-02	$75.44	$75.60	$75.32	$75.51	$33.33	228,022
2016-09-01	$74.80	$74.90	$74.47	$74.86	$33.04	26,872
2016-08-31	$74.88	$74.99	$74.59	$74.83	$33.03	22,230
2016-08-30	$75.11	$75.22	$74.81	$74.96	$33.09	54,536
2016-08-29	$74.63	$75.15	$74.63	$75.04	$33.12	24,154
2016-08-26	$75.08	$75.57	$74.50	$74.70	$32.97	53,758
2016-08-25	$74.88	$75.08	$74.87	$74.96	$33.09	81,690
2016-08-24	$75.31	$75.40	$75.03	$75.08	$33.14	64,674
2016-08-23	$75.37	$75.59	$75.27	$75.27	$33.22	138,418
2016-08-22	$74.92	$75.26	$74.88	$75.15	$33.17	110,924
2016-08-19	$75.26	$75.34	$75.11	$75.24	$33.21	191,642
2016-08-18	$75.26	$75.58	$75.26	$75.58	$33.36	31,078
2016-08-17	$75.02	$75.30	$74.83	$75.26	$33.22	46,768
2016-08-16	$75.28	$75.41	$75.17	$75.17	$33.18	88,424
2016-08-15	$75.23	$75.46	$75.21	$75.34	$33.26	32,556
2016-08-12	$75.25	$75.25	$74.93	$75.13	$33.16	31,646
2016-08-11	$74.96	$75.41	$74.96	$75.32	$33.25	51,448
2016-08-10	$75.04	$75.04	$74.64	$74.70	$32.97	52,240
2016-08-09	$74.71	$75.06	$74.71	$74.88	$33.05	24,684
2016-08-08	$74.50	$74.66	$74.48	$74.63	$32.94	33,498
2016-08-05	$74.19	$74.59	$74.19	$74.59	$32.92	45,416
2016-08-04	$73.78	$74.06	$73.72	$74.02	$32.67	60,948
2016-08-03	$73.41	$73.71	$73.40	$73.71	$32.54	86,004
2016-08-02	$73.83	$73.83	$73.28	$73.62	$32.50	39,838
2016-08-01	$74.21	$74.31	$73.87	$74.01	$32.67	58,910
2016-07-29	$74.08	$74.37	$73.92	$74.31	$32.80	35,228
2016-07-28	$73.75	$73.91	$73.52	$73.81	$32.58	112,802
2016-07-27	$74.05	$74.15	$73.69	$73.97	$32.65	53,044
2016-07-26	$73.73	$73.90	$73.45	$73.68	$32.52	45,570
2016-07-25	$73.77	$73.87	$73.46	$73.63	$32.50	56,912
2016-07-22	$73.89	$73.97	$73.72	$73.97	$32.65	37,402
2016-07-21	$74.03	$74.06	$73.65	$73.77	$32.56	60,856
2016-07-20	$73.78	$74.13	$73.78	$74.05	$32.69	27,282
2016-07-19	$73.45	$73.65	$73.40	$73.54	$32.46	44,524
2016-07-18	$73.83	$74.00	$73.69	$73.94	$32.64	24,350
2016-07-15	$74.09	$74.09	$73.57	$73.77	$32.56	46,820
2016-07-14	$73.67	$74.10	$73.67	$73.96	$32.64	101,462
2016-07-13	$73.26	$73.46	$73.17	$73.30	$32.36	68,158
2016-07-12	$73.01	$73.43	$73.01	$73.29	$32.35	79,426
2016-07-11	$72.46	$72.76	$72.40	$72.59	$32.04	37,394
2016-07-08	$71.57	$71.98	$71.57	$71.94	$31.76	27,340
2016-07-07	$71.06	$71.44	$70.69	$70.99	$31.34	19,480
2016-07-06	$70.46	$71.11	$70.21	$71.09	$31.38	20,180
2016-07-05	$71.32	$71.32	$70.88	$71.02	$31.35	32,166
2016-07-01	$71.58	$71.92	$71.58	$71.86	$31.72	33,878
2016-06-30	$70.66	$71.69	$70.57	$71.69	$31.64	34,474
2016-06-29	$70.12	$70.67	$69.72	$70.56	$31.15	43,918
2016-06-28	$68.94	$69.35	$68.56	$69.27	$30.58	129,600
2016-06-27	$68.48	$68.48	$67.40	$67.94	$29.99	84,052
2016-06-24	$68.75	$70.51	$68.75	$69.20	$30.55	213,036
2016-06-23	$72.92	$73.36	$72.60	$73.34	$32.37	68,536
2016-06-22	$72.21	$72.59	$72.05	$72.09	$31.82	60,822
2016-06-21	$71.88	$72.36	$71.77	$72.10	$31.83	26,420
2016-06-20	$73.15	$73.34	$72.77	$72.79	$31.58	50,088
2016-06-17	$71.90	$71.93	$71.44	$71.85	$31.18	63,392
2016-06-16	$70.78	$71.86	$70.51	$71.75	$31.13	120,570
2016-06-15	$71.67	$71.86	$71.33	$71.42	$30.99	44,042
2016-06-14	$71.27	$71.59	$70.95	$71.35	$30.96	67,086
2016-06-13	$72.10	$72.37	$71.74	$71.79	$31.15	32,330
2016-06-10	$72.56	$72.92	$72.35	$72.50	$31.46	39,050
2016-06-09	$73.49	$73.80	$73.48	$73.66	$31.96	23,998
2016-06-08	$74.12	$74.25	$74.00	$74.12	$32.16	17,334
2016-06-07	$73.97	$74.18	$73.92	$73.98	$32.10	32,172
2016-06-06	$73.29	$73.79	$73.27	$73.64	$31.95	26,788
2016-06-03	$73.04	$73.19	$72.78	$73.17	$31.75	24,076
2016-06-02	$72.96	$73.18	$72.72	$73.18	$31.75	28,482
2016-06-01	$72.75	$73.23	$72.75	$73.10	$31.72	34,190
2016-05-31	$73.45	$73.53	$72.83	$73.03	$31.69	170,222
2016-05-27	$73.44	$73.46	$73.21	$73.36	$31.83	32,734
2016-05-26	$73.41	$73.41	$73.21	$73.35	$31.83	24,998
2016-05-25	$72.86	$73.47	$72.86	$73.40	$31.85	110,752
2016-05-24	$71.75	$72.56	$71.75	$72.52	$31.47	55,518
2016-05-23	$71.59	$71.59	$71.39	$71.39	$30.98	24,866
2016-05-20	$71.43	$71.69	$71.43	$71.50	$31.02	16,098
2016-05-19	$71.24	$71.24	$70.74	$71.15	$30.87	32,806
2016-05-18	$71.39	$72.06	$71.25	$71.56	$31.05	65,280
2016-05-17	$71.93	$71.93	$71.17	$71.32	$30.95	56,254
2016-05-16	$71.07	$72.06	$71.07	$71.97	$31.23	51,728
2016-05-13	$71.52	$71.80	$71.01	$71.06	$30.83	45,212
2016-05-12	$72.12	$72.22	$71.50	$71.80	$31.15	29,934
2016-05-11	$72.05	$72.41	$71.89	$71.89	$31.19	36,904
2016-05-10	$71.73	$72.36	$71.73	$72.36	$31.40	49,396
2016-05-09	$71.57	$71.89	$71.39	$71.46	$31.01	21,650
2016-05-06	$70.80	$71.63	$70.80	$71.56	$31.05	39,902
2016-05-05	$71.41	$71.51	$71.10	$71.21	$30.90	62,682
2016-05-04	$71.56	$71.70	$71.26	$71.29	$30.93	107,746
2016-05-03	$72.16	$72.25	$71.88	$72.07	$31.27	34,776
2016-05-02	$72.51	$72.85	$72.50	$72.83	$31.60	9,392
2016-04-29	$72.53	$72.53	$72.03	$72.31	$31.38	46,368
2016-04-28	$73.03	$73.49	$72.65	$72.78	$31.58	35,012
2016-04-27	$73.35	$73.61	$73.14	$73.53	$31.91	131,646
2016-04-26	$73.84	$73.90	$73.48	$73.60	$31.94	89,672
2016-04-25	$73.53	$73.53	$73.22	$73.52	$31.90	39,996
2016-04-22	$73.71	$73.85	$73.43	$73.75	$32.00	69,676
2016-04-21	$74.60	$74.60	$74.10	$74.20	$32.20	60,724
2016-04-20	$74.46	$74.86	$74.34	$74.48	$32.32	95,718
2016-04-19	$74.34	$74.50	$74.19	$74.43	$32.30	36,318
2016-04-18	$73.04	$73.86	$73.04	$73.83	$32.04	96,480
2016-04-15	$73.73	$73.73	$73.34	$73.40	$31.85	43,020
2016-04-14	$73.29	$73.72	$71.00	$73.60	$31.94	67,742
2016-04-13	$73.06	$73.46	$72.97	$73.36	$31.83	70,778
2016-04-12	$71.73	$72.53	$71.52	$72.43	$31.43	161,536
2016-04-11	$72.06	$72.28	$71.50	$71.50	$31.02	71,568
2016-04-08	$71.63	$71.86	$71.34	$71.59	$31.06	55,412
2016-04-07	$71.24	$71.35	$70.67	$70.94	$30.78	74,156
2016-04-06	$71.04	$71.84	$70.85	$71.78	$31.15	73,750
2016-04-05	$70.96	$71.13	$70.00	$70.83	$30.73	53,962
2016-04-04	$71.89	$72.00	$71.63	$71.79	$31.15	32,908
2016-04-01	$71.04	$71.96	$70.99	$71.87	$31.19	66,366
2016-03-31	$72.28	$72.41	$71.89	$71.92	$31.21	77,776
2016-03-30	$72.33	$72.76	$72.22	$72.48	$31.45	48,240
2016-03-29	$70.80	$71.89	$70.80	$71.89	$31.19	82,064
2016-03-28	$71.05	$71.33	$69.95	$71.13	$30.86	120,402
2016-03-24	$70.69	$71.09	$70.55	$71.08	$30.84	92,714
2016-03-23	$70.95	$71.64	$70.95	$71.25	$30.92	284,302
2016-03-22	$71.39	$72.00	$71.32	$71.73	$31.12	38,102
2016-03-21	$71.70	$72.03	$71.70	$71.97	$31.23	31,056
2016-03-18	$72.01	$72.03	$71.74	$71.87	$31.19	59,086
2016-03-17	$71.18	$72.11	$71.18	$71.87	$31.19	43,182
2016-03-16	$70.49	$71.39	$70.49	$71.35	$30.96	66,906
2016-03-15	$70.62	$70.92	$70.33	$70.88	$30.76	68,426
2016-03-14	$71.05	$71.29	$70.81	$71.03	$30.82	98,354
2016-03-11	$70.80	$71.25	$70.78	$71.25	$30.92	74,236
2016-03-10	$70.34	$70.65	$69.27	$69.89	$30.33	58,902
2016-03-09	$69.98	$70.05	$69.75	$69.83	$30.30	55,312
2016-03-08	$69.83	$69.92	$69.46	$69.55	$30.18	49,878
2016-03-07	$69.69	$70.32	$69.58	$70.06	$30.40	170,294
2016-03-04	$69.98	$70.42	$69.76	$70.16	$30.44	39,336
2016-03-03	$69.50	$69.89	$69.37	$69.85	$30.31	42,080
2016-03-02	$68.98	$69.55	$68.94	$69.55	$30.18	39,096
2016-03-01	$68.13	$69.16	$68.02	$69.11	$29.99	91,530
2016-02-29	$67.79	$68.06	$67.41	$67.41	$29.25	30,988
2016-02-26	$68.23	$68.40	$67.88	$67.90	$29.46	100,034
2016-02-25	$67.59	$68.04	$67.24	$67.99	$29.50	20,490
2016-02-24	$66.42	$67.31	$66.02	$67.21	$29.16	64,022
2016-02-23	$68.08	$68.09	$67.13	$67.24	$29.18	111,234
2016-02-22	$68.08	$68.46	$68.08	$68.44	$29.70	138,132
2016-02-19	$67.44	$67.81	$67.31	$67.66	$29.36	99,448
2016-02-18	$68.34	$68.57	$67.78	$67.83	$29.43	45,532
2016-02-17	$67.70	$68.48	$67.66	$68.44	$29.70	113,908
2016-02-16	$66.96	$67.22	$66.59	$67.17	$29.15	54,976
2016-02-12	$65.66	$66.26	$65.39	$66.22	$28.73	52,062
2016-02-11	$64.95	$65.24	$64.39	$65.01	$28.21	259,836
2016-02-10	$66.36	$66.98	$65.90	$65.94	$28.61	116,006
2016-02-09	$65.44	$66.28	$65.11	$65.95	$28.62	109,360
2016-02-08	$65.84	$66.57	$65.22	$66.42	$28.82	87,938
2016-02-05	$67.71	$67.71	$66.77	$66.90	$29.03	40,516
2016-02-04	$67.68	$68.31	$67.66	$67.96	$29.49	35,972
2016-02-03	$67.89	$68.03	$66.76	$67.84	$29.44	81,670
2016-02-02	$68.27	$68.27	$67.23	$67.38	$29.24	71,134
2016-02-01	$68.47	$69.07	$68.36	$68.87	$29.88	58,410
2016-01-29	$67.80	$69.05	$67.80	$68.91	$29.90	91,028
2016-01-28	$67.76	$67.76	$66.97	$67.64	$29.35	37,708
2016-01-27	$67.33	$68.36	$66.88	$67.02	$29.08	112,444
2016-01-26	$67.05	$67.94	$67.05	$67.91	$29.47	69,810
2016-01-25	$67.18	$67.56	$66.66	$66.66	$28.92	107,822
2016-01-22	$67.35	$67.79	$67.27	$67.77	$29.41	46,136
2016-01-21	$65.74	$66.54	$65.39	$66.16	$28.71	117,876
2016-01-20	$65.71	$66.08	$64.32	$65.76	$28.53	307,458
2016-01-19	$67.40	$67.90	$66.29	$66.89	$29.02	568,902
2016-01-15	$66.65	$67.47	$66.00	$66.51	$28.86	136,420
2016-01-14	$67.74	$68.92	$67.30	$68.56	$29.75	198,222
2016-01-13	$68.85	$69.22	$67.19	$67.28	$29.19	110,194
2016-01-12	$68.56	$68.80	$67.80	$68.56	$29.75	182,604
2016-01-11	$68.40	$68.40	$67.35	$68.07	$29.54	138,394
2016-01-08	$69.01	$69.12	$67.73	$67.83	$29.43	87,054
2016-01-07	$69.20	$69.83	$68.69	$68.71	$29.81	81,258
2016-01-06	$70.21	$70.59	$69.89	$70.37	$30.53	241,162
2016-01-05	$71.46	$71.66	$71.10	$71.51	$31.03	51,648
2016-01-04	$71.42	$72.06	$70.59	$71.56	$31.05	305,788
2015-12-31	$73.08	$73.30	$72.73	$72.83	$31.60	83,006
2015-12-30	$73.80	$73.90	$73.51	$73.51	$31.90	38,876
2015-12-29	$73.98	$74.26	$73.82	$74.21	$32.20	52,792
2015-12-28	$73.35	$73.51	$73.08	$73.41	$31.85	122,298
2015-12-24	$73.77	$74.01	$73.54	$73.70	$31.98	64,866
2015-12-23	$73.11	$73.79	$73.11	$73.79	$32.02	29,666
2015-12-22	$72.41	$72.75	$72.03	$72.54	$31.48	43,948
2015-12-21	$72.33	$72.72	$71.58	$72.12	$31.29	350,152
2015-12-18	$73.29	$73.71	$71.06	$72.46	$31.09	47,184
2015-12-17	$74.85	$74.85	$73.61	$73.68	$31.62	83,762
2015-12-16	$74.03	$74.80	$73.60	$74.61	$32.02	100,676
2015-12-15	$73.39	$73.83	$73.38	$73.45	$31.52	180,572
2015-12-14	$72.63	$72.88	$71.99	$72.84	$31.26	113,084
2015-12-11	$73.11	$73.29	$72.57	$72.58	$31.15	171,896
2015-12-10	$74.13	$74.41	$73.89	$74.01	$31.76	107,924
2015-12-09	$74.16	$75.00	$73.51	$73.94	$31.73	248,612
2015-12-08	$73.82	$74.44	$73.71	$74.17	$31.83	153,016
2015-12-07	$75.10	$75.10	$74.55	$74.88	$32.13	101,004
2015-12-04	$74.24	$75.53	$74.10	$75.48	$32.39	95,810
2015-12-03	$75.20	$75.20	$74.01	$74.24	$31.86	108,546
2015-12-02	$75.54	$75.75	$74.97	$75.01	$32.19	172,470
2015-12-01	$75.50	$75.79	$75.31	$75.79	$32.52	68,970
2015-11-30	$75.43	$75.47	$75.09	$75.21	$32.27	75,188
2015-11-27	$75.24	$75.40	$75.20	$75.37	$32.34	32,028
2015-11-25	$75.28	$75.41	$75.16	$75.18	$32.26	48,074
2015-11-24	$74.75	$75.41	$74.62	$75.25	$32.29	55,292
2015-11-23	$75.35	$75.38	$74.93	$74.98	$32.18	36,036
2015-11-20	$75.78	$75.89	$75.30	$75.43	$32.37	50,272
2015-11-19	$75.35	$75.70	$75.35	$75.53	$32.41	109,248
2015-11-18	$74.36	$75.28	$74.36	$75.28	$32.30	112,648
2015-11-17	$74.35	$74.68	$73.99	$74.12	$31.81	118,100
2015-11-16	$73.00	$74.26	$73.00	$74.15	$31.82	55,694
2015-11-13	$73.58	$73.65	$73.17	$73.17	$31.40	44,746
2015-11-12	$74.52	$74.63	$73.96	$74.05	$31.78	508,438
2015-11-11	$75.47	$75.56	$75.09	$75.14	$32.24	14,770
2015-11-10	$74.94	$75.12	$74.74	$74.96	$32.17	48,732
2015-11-09	$75.86	$75.86	$74.89	$75.23	$32.28	103,240
2015-11-06	$75.91	$76.01	$75.51	$75.97	$32.60	80,082
2015-11-05	$76.24	$76.40	$75.91	$76.10	$32.66	43,156
2015-11-04	$76.83	$76.83	$76.09	$76.33	$32.76	50,800
2015-11-03	$76.01	$76.76	$75.98	$76.61	$32.88	34,846
2015-11-02	$75.69	$76.37	$75.69	$76.36	$32.77	36,564
2015-10-30	$75.74	$75.87	$75.39	$75.50	$32.40	71,062
2015-10-29	$75.54	$75.78	$75.36	$75.68	$32.48	34,532
2015-10-28	$75.55	$76.06	$75.19	$76.06	$32.64	52,254
2015-10-27	$75.33	$75.52	$75.09	$75.12	$32.24	140,214
2015-10-26	$75.75	$75.80	$75.57	$75.69	$32.48	54,298
2015-10-23	$75.78	$76.20	$75.69	$75.98	$32.61	58,548
2015-10-22	$73.87	$74.98	$73.87	$74.84	$32.12	59,270
2015-10-21	$73.91	$74.08	$73.38	$73.39	$31.49	56,336
2015-10-20	$73.76	$74.04	$73.66	$73.81	$31.67	19,032
2015-10-19	$73.99	$74.15	$73.78	$74.15	$31.82	40,264
2015-10-16	$74.03	$74.22	$73.85	$74.19	$31.84	47,884
2015-10-15	$73.15	$73.98	$73.15	$73.87	$31.70	40,234
2015-10-14	$72.94	$73.18	$72.63	$72.74	$31.21	46,966
2015-10-13	$72.83	$73.31	$72.83	$72.96	$31.31	23,248
2015-10-12	$73.48	$73.62	$73.31	$73.46	$31.52	25,740
2015-10-09	$73.60	$73.62	$73.28	$73.50	$31.54	44,622
2015-10-08	$72.57	$73.47	$72.50	$73.47	$31.53	69,862
2015-10-07	$72.80	$73.04	$72.38	$72.82	$31.25	36,262
2015-10-06	$71.89	$72.28	$71.86	$72.11	$30.94	45,098
2015-10-05	$71.08	$71.95	$71.08	$71.81	$30.82	53,914
2015-10-02	$68.76	$70.43	$68.67	$70.43	$30.22	39,940
2015-10-01	$69.59	$69.59	$68.54	$69.37	$29.77	39,996
2015-09-30	$69.01	$69.27	$68.78	$69.19	$29.69	89,068
2015-09-29	$68.07	$68.45	$67.62	$68.08	$29.21	126,532
2015-09-28	$68.73	$68.73	$67.81	$68.00	$29.18	247,558
2015-09-25	$69.80	$70.02	$68.98	$69.27	$29.73	71,272
2015-09-24	$68.64	$69.18	$68.13	$68.90	$29.57	57,992
2015-09-23	$69.50	$69.50	$68.85	$69.09	$29.65	62,520
2015-09-22	$69.32	$69.39	$68.81	$69.36	$29.76	77,328
2015-09-21	$70.70	$70.93	$70.24	$70.58	$30.29	53,250
2015-09-18	$70.58	$71.07	$70.22	$70.28	$30.16	66,952
2015-09-17	$71.88	$72.77	$71.74	$71.74	$30.79	74,076
2015-09-16	$71.43	$72.07	$71.43	$71.93	$30.87	89,750
2015-09-15	$70.48	$71.30	$70.44	$71.12	$30.52	63,120
2015-09-14	$70.36	$70.45	$70.01	$70.23	$30.14	120,214
2015-09-11	$70.08	$70.54	$69.91	$70.52	$30.26	110,310
2015-09-10	$69.98	$70.77	$69.95	$70.40	$30.21	133,592
2015-09-09	$71.58	$71.80	$69.87	$69.95	$30.02	85,618
2015-09-08	$70.49	$70.79	$70.18	$70.71	$30.34	52,760

iShares Global 100 ETF (IOO) Exchange: NYSE ARCA

$85.21 ($-1.13) -1.31%

iShares Global 100 ETF - Daily Information

Invest in iShares Global 100 ETF (IOO)

Invest with as little as $5.

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

Historical Stock Data for iShares Global 100 ETF (IOO)