Microchip Technology Inc (MCHP) Stock

Data as of April 25, 2024

$85.64 ($-3.64) -4.08%

Microchip Technology Inc - Daily Information

Click for more stock information on Microchip Technology Inc.

Daily Information	Data
Date	April 25, 2024
Open	$88.11
Previous Close	$85.64
High	$88.61
Low	$85.56
Adjusted Open	$88.11
Previous Adjusted Close	$85.64
Adjusted High	$88.61
Adjusted Low	$85.56

About Microchip Technology Inc (MCHP)

Founded in 1989, Microchip Technology Inc is a leading provider of microcontroller, mixed-signal, analog, and Flash-IP solutions. The company has grown consistently and now employs over 17'000 people in offices throughout Asia, Europe, and the Americas. Microchip Technology Inc's advanced development tools and technologies enable engineers to accelerate time to market and reduce total system cost. The company provides complete solutions consisting of highly sophisticated ICs, development tools, software, and support.

Invest in Microchip Technology Inc (MCHP)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

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

Historical Stock Data for Microchip Technology Inc (MCHP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$88.11	$88.61	$85.56	$85.64	$85.64	5,434,187
2024-04-11	$88.79	$89.49	$87.55	$89.28	$89.28	4,074,561
2024-04-10	$89.48	$89.62	$87.95	$88.09	$88.09	4,508,296
2024-04-09	$90.26	$91.82	$90.05	$91.67	$91.67	4,983,888
2024-04-08	$87.86	$89.37	$87.57	$89.15	$89.15	5,074,544
2024-04-05	$86.18	$88.10	$85.90	$87.57	$87.57	3,583,943
2024-04-04	$89.76	$90.22	$86.06	$86.26	$86.26	5,309,510
2024-04-03	$87.47	$89.04	$86.99	$88.14	$88.14	3,186,220
2024-04-02	$88.25	$88.69	$86.81	$87.98	$87.98	4,252,828
2024-04-01	$89.74	$90.55	$89.05	$89.74	$89.74	3,015,742
2024-03-28	$89.60	$89.87	$88.96	$89.71	$89.71	3,649,065
2024-03-27	$87.30	$89.27	$86.89	$89.19	$89.19	4,036,105
2024-03-26	$88.36	$88.52	$86.10	$86.24	$86.24	4,396,480
2024-03-25	$86.67	$88.26	$86.38	$87.65	$87.65	4,331,743
2024-03-22	$88.52	$89.31	$87.76	$88.04	$88.04	3,646,655
2024-03-21	$90.45	$91.32	$88.55	$88.87	$88.87	5,317,189
2024-03-20	$86.85	$88.58	$85.80	$88.34	$88.34	4,835,961
2024-03-19	$87.76	$87.78	$86.22	$87.28	$87.28	3,859,231
2024-03-18	$90.24	$90.41	$87.97	$88.08	$88.08	4,266,634
2024-03-15	$87.53	$89.31	$87.53	$88.64	$88.64	14,460,136
2024-03-14	$90.49	$91.25	$88.12	$88.98	$88.98	5,393,385
2024-03-13	$91.41	$92.48	$89.89	$90.54	$90.54	5,208,242
2024-03-12	$91.77	$92.23	$89.95	$91.97	$91.97	5,863,218
2024-03-11	$88.62	$90.88	$88.19	$90.57	$90.57	6,258,761
2024-03-08	$93.11	$93.66	$88.79	$88.84	$88.84	8,088,395
2024-03-07	$89.00	$94.19	$89.00	$93.34	$93.34	8,868,398
2024-03-06	$87.50	$88.60	$86.81	$87.81	$87.81	8,080,708
2024-03-05	$85.83	$87.22	$84.91	$85.64	$85.64	4,916,203
2024-03-04	$87.44	$87.96	$86.79	$86.92	$86.92	4,730,095
2024-03-01	$84.70	$87.85	$84.57	$87.00	$87.00	5,963,108
2024-02-29	$83.36	$84.25	$83.00	$84.14	$84.14	6,229,094
2024-02-28	$81.25	$82.71	$81.00	$82.18	$82.18	4,955,495
2024-02-27	$83.05	$84.23	$82.93	$82.94	$82.94	4,485,889
2024-02-26	$83.81	$83.82	$82.70	$82.90	$82.90	3,011,446
2024-02-23	$83.81	$83.90	$82.36	$82.84	$82.84	3,925,634
2024-02-22	$84.07	$84.65	$82.24	$83.90	$83.90	7,119,138
2024-02-21	$82.00	$83.50	$81.48	$83.48	$83.03	5,337,174
2024-02-20	$80.40	$82.51	$80.38	$82.40	$81.96	5,653,941
2024-02-16	$82.41	$83.10	$81.08	$81.61	$81.61	4,055,788
2024-02-15	$81.08	$82.91	$80.81	$82.51	$82.51	8,322,551
2024-02-14	$81.14	$81.63	$79.94	$80.58	$80.58	8,419,547
2024-02-13	$81.71	$82.06	$79.95	$80.67	$80.67	7,880,360
2024-02-12	$85.50	$86.04	$83.89	$83.95	$83.95	5,507,282
2024-02-09	$85.06	$86.01	$84.67	$85.44	$85.44	4,905,768
2024-02-08	$83.40	$85.29	$82.96	$84.35	$84.35	6,136,933
2024-02-07	$84.10	$84.11	$82.42	$83.31	$83.31	5,766,028
2024-02-06	$85.59	$85.66	$83.01	$83.25	$83.25	6,292,551
2024-02-05	$85.07	$86.43	$83.39	$85.46	$85.46	7,174,697
2024-02-02	$82.84	$85.29	$82.40	$84.29	$84.29	9,615,472
2024-02-01	$85.45	$86.15	$84.06	$85.65	$85.65	5,489,583
2024-01-31	$84.70	$86.89	$84.45	$85.18	$85.18	6,713,822
2024-01-30	$86.40	$87.06	$85.52	$85.96	$85.96	4,283,486
2024-01-29	$86.92	$87.25	$85.46	$87.23	$87.23	6,610,430
2024-01-26	$88.56	$89.13	$86.67	$86.92	$86.92	4,710,964
2024-01-25	$92.09	$92.20	$89.40	$89.65	$89.65	6,521,505
2024-01-24	$92.71	$92.71	$90.13	$90.56	$90.56	6,639,484
2024-01-23	$91.25	$92.17	$90.34	$91.99	$91.99	5,147,343
2024-01-22	$90.00	$91.20	$89.60	$90.74	$90.74	4,978,034
2024-01-19	$87.48	$89.94	$86.64	$89.44	$89.44	6,381,327
2024-01-18	$85.86	$86.56	$85.14	$86.16	$86.16	6,735,641
2024-01-17	$84.00	$84.00	$81.72	$83.34	$83.34	6,446,526
2024-01-16	$85.31	$85.99	$84.36	$85.16	$85.16	4,335,047
2024-01-12	$86.09	$86.35	$84.80	$85.41	$85.41	3,025,942
2024-01-11	$85.08	$85.92	$83.92	$85.70	$85.70	4,165,810
2024-01-10	$85.35	$85.90	$84.17	$85.44	$85.44	5,123,987
2024-01-09	$84.31	$86.60	$84.06	$85.34	$85.34	6,725,745
2024-01-08	$84.38	$85.81	$84.38	$85.64	$85.64	4,521,601
2024-01-05	$83.44	$84.79	$83.29	$83.99	$83.99	3,968,492
2024-01-04	$82.07	$84.23	$81.81	$83.40	$83.40	7,079,169
2024-01-03	$85.35	$85.54	$83.93	$84.57	$84.57	5,271,032
2024-01-02	$89.14	$89.52	$85.83	$86.56	$86.56	6,584,927
2023-12-29	$90.75	$91.33	$89.72	$90.18	$90.18	2,488,477
2023-12-28	$91.48	$91.77	$90.77	$90.84	$90.84	2,375,286
2023-12-27	$91.58	$91.79	$90.63	$91.12	$91.12	3,410,856
2023-12-26	$90.53	$91.78	$90.52	$91.31	$91.31	2,415,627
2023-12-22	$90.58	$91.41	$89.66	$90.19	$90.19	2,388,659
2023-12-21	$89.95	$90.36	$88.89	$89.88	$89.88	5,001,863
2023-12-20	$90.53	$91.16	$88.47	$88.55	$88.55	5,762,601
2023-12-19	$91.64	$92.06	$91.09	$91.39	$91.39	3,941,296
2023-12-18	$92.60	$92.63	$90.80	$91.31	$91.31	4,291,814
2023-12-15	$93.42	$94.14	$92.06	$92.20	$92.20	10,915,512
2023-12-14	$90.90	$93.18	$90.66	$92.96	$92.96	7,914,537
2023-12-13	$89.36	$90.86	$87.97	$89.86	$89.86	4,861,011
2023-12-12	$88.45	$89.68	$88.01	$89.23	$89.23	3,817,544
2023-12-11	$87.18	$89.47	$86.92	$88.91	$88.91	5,765,967
2023-12-08	$85.46	$86.75	$85.40	$86.08	$86.08	3,838,699
2023-12-07	$84.30	$86.33	$83.77	$85.81	$85.81	5,818,626
2023-12-06	$84.76	$85.18	$83.33	$83.62	$83.62	3,986,835
2023-12-05	$83.89	$83.95	$82.89	$83.55	$83.55	3,218,760
2023-12-04	$84.12	$84.55	$82.99	$84.49	$84.49	4,680,806
2023-12-01	$83.11	$84.80	$82.84	$84.66	$84.66	3,883,615
2023-11-30	$83.48	$83.84	$82.47	$83.44	$83.44	7,440,460
2023-11-29	$83.30	$84.69	$82.81	$82.98	$82.98	3,629,644
2023-11-28	$81.67	$82.30	$81.14	$81.82	$81.82	3,290,019
2023-11-27	$82.39	$82.62	$81.51	$81.76	$81.76	3,493,736
2023-11-24	$82.47	$83.31	$82.16	$83.26	$83.26	1,608,607
2023-11-22	$83.44	$84.18	$82.35	$82.46	$82.46	3,110,338
2023-11-21	$83.86	$84.00	$82.08	$82.51	$82.51	3,898,760
2023-11-20	$83.23	$85.13	$83.21	$84.71	$84.71	4,020,851
2023-11-17	$82.47	$83.69	$82.03	$83.53	$83.53	4,887,866
2023-11-16	$82.35	$82.66	$81.17	$82.16	$82.16	5,371,786
2023-11-15	$82.01	$84.16	$81.58	$82.50	$82.50	6,602,378
2023-11-14	$79.35	$81.85	$79.23	$81.28	$81.28	6,996,660
2023-11-13	$76.65	$76.91	$75.69	$76.62	$76.62	3,581,906
2023-11-10	$74.17	$77.77	$73.92	$77.56	$77.56	6,186,900
2023-11-09	$75.77	$76.15	$73.58	$73.70	$73.70	5,678,085
2023-11-08	$76.04	$76.17	$75.09	$75.36	$75.36	4,393,457
2023-11-07	$75.28	$76.08	$74.62	$75.31	$75.31	5,131,850
2023-11-06	$76.32	$76.42	$74.08	$75.12	$75.12	4,998,515
2023-11-03	$75.12	$77.00	$74.20	$76.43	$76.43	9,966,743
2023-11-02	$72.35	$73.99	$71.92	$73.60	$73.60	9,691,754
2023-11-01	$70.51	$71.14	$68.75	$71.04	$71.04	8,113,741
2023-10-31	$70.50	$71.46	$70.21	$71.29	$71.29	6,717,165
2023-10-30	$70.88	$71.34	$69.21	$70.66	$70.66	6,769,671
2023-10-27	$73.71	$73.71	$71.94	$72.26	$72.26	4,197,600
2023-10-26	$72.52	$74.09	$72.07	$72.76	$72.76	4,571,744
2023-10-25	$74.14	$74.22	$70.91	$71.38	$71.38	8,532,289
2023-10-24	$75.09	$76.41	$74.59	$76.03	$76.03	4,801,554
2023-10-23	$74.92	$75.74	$73.80	$74.39	$74.39	3,587,808
2023-10-20	$76.83	$77.10	$75.18	$75.36	$75.36	3,636,119
2023-10-19	$78.12	$78.68	$76.48	$76.79	$76.79	4,081,485
2023-10-18	$77.41	$78.66	$76.60	$77.99	$77.99	4,673,697
2023-10-17	$77.40	$79.95	$77.06	$78.91	$78.91	3,667,820
2023-10-16	$77.79	$79.24	$77.61	$78.95	$78.95	4,787,204
2023-10-13	$80.86	$81.16	$77.23	$77.46	$77.46	4,761,192
2023-10-12	$81.36	$81.67	$79.79	$80.51	$80.51	4,189,950
2023-10-11	$81.02	$81.62	$79.95	$81.23	$81.23	3,122,148
2023-10-10	$79.89	$81.61	$79.54	$80.78	$80.78	4,324,362
2023-10-09	$78.67	$79.55	$78.14	$79.43	$79.43	2,884,145
2023-10-06	$76.91	$80.02	$76.29	$79.54	$79.54	5,348,348
2023-10-05	$77.75	$78.19	$76.29	$77.35	$77.35	3,338,436
2023-10-04	$76.79	$78.07	$76.47	$77.77	$77.77	3,519,314
2023-10-03	$77.26	$78.59	$76.16	$76.75	$76.75	3,739,975
2023-10-02	$78.28	$79.03	$77.13	$78.37	$78.37	3,442,645
2023-09-29	$79.45	$79.58	$77.66	$78.05	$78.05	3,309,934
2023-09-28	$76.63	$79.31	$76.33	$78.61	$78.61	4,321,583
2023-09-27	$76.74	$76.94	$75.24	$76.50	$76.50	3,594,836
2023-09-26	$77.07	$77.07	$75.63	$76.05	$76.05	3,996,402
2023-09-25	$76.51	$77.55	$76.21	$77.43	$77.43	2,182,496
2023-09-22	$76.61	$77.81	$76.41	$77.08	$77.08	3,712,445
2023-09-21	$75.80	$77.37	$75.67	$76.09	$76.09	4,733,720
2023-09-20	$78.39	$78.69	$76.66	$76.72	$76.72	2,667,701
2023-09-19	$77.58	$78.15	$76.82	$77.78	$77.78	2,232,594
2023-09-18	$77.32	$78.16	$76.80	$77.95	$77.95	3,746,776
2023-09-15	$79.72	$79.72	$77.17	$77.63	$77.63	8,587,264
2023-09-14	$79.78	$80.63	$78.42	$80.03	$80.03	3,680,481
2023-09-13	$78.64	$79.78	$78.38	$78.67	$78.67	3,315,030
2023-09-12	$78.80	$79.95	$78.19	$78.37	$78.37	3,998,285
2023-09-11	$80.00	$80.13	$78.04	$79.46	$79.46	3,695,433
2023-09-08	$79.10	$79.71	$78.44	$78.78	$78.78	4,875,735
2023-09-07	$79.12	$79.45	$78.09	$79.10	$79.10	6,248,127
2023-09-06	$81.72	$82.59	$80.19	$81.06	$81.06	3,996,367
2023-09-05	$81.69	$82.34	$80.93	$81.56	$81.56	3,258,296
2023-09-01	$82.84	$82.88	$81.62	$82.29	$82.29	2,113,130
2023-08-31	$82.31	$82.76	$81.55	$81.84	$81.84	4,640,877
2023-08-30	$81.59	$82.36	$80.34	$81.99	$81.99	4,880,423
2023-08-29	$79.82	$82.24	$79.62	$81.97	$81.97	4,060,899
2023-08-28	$80.05	$80.75	$79.64	$80.29	$80.29	3,835,721
2023-08-25	$78.08	$79.67	$77.22	$79.37	$79.37	4,553,282
2023-08-24	$81.16	$81.44	$77.60	$77.76	$77.76	6,584,818
2023-08-23	$78.63	$81.50	$78.51	$80.59	$80.59	5,586,060
2023-08-22	$81.57	$81.85	$79.71	$80.23	$80.23	2,883,883
2023-08-21	$79.70	$80.81	$79.06	$80.52	$80.52	4,479,643
2023-08-18	$78.39	$79.78	$77.59	$79.41	$79.01	4,270,947
2023-08-17	$79.85	$79.97	$78.84	$79.10	$78.70	3,993,213
2023-08-16	$80.48	$80.96	$79.62	$79.77	$79.37	3,955,684
2023-08-15	$82.35	$82.67	$80.83	$80.89	$80.48	3,871,634
2023-08-14	$81.55	$83.05	$81.35	$83.04	$82.62	4,483,380
2023-08-11	$82.37	$83.03	$81.62	$81.77	$81.36	3,753,429
2023-08-10	$85.06	$85.13	$82.50	$83.31	$82.89	4,534,692
2023-08-09	$84.72	$85.34	$83.59	$84.06	$83.63	6,357,953
2023-08-08	$83.20	$84.69	$82.33	$84.53	$84.10	4,243,577
2023-08-07	$83.69	$84.85	$83.41	$84.81	$84.38	5,594,287
2023-08-04	$86.02	$87.13	$82.02	$83.46	$83.46	11,225,293
2023-08-03	$88.70	$90.63	$87.71	$89.52	$89.52	5,830,097
2023-08-02	$92.50	$92.50	$89.95	$90.27	$90.27	5,192,608
2023-08-01	$92.62	$93.71	$91.90	$93.35	$93.35	3,512,384
2023-07-31	$93.49	$94.30	$93.29	$93.94	$93.94	4,732,635
2023-07-28	$91.81	$93.40	$90.53	$93.10	$93.10	5,665,798
2023-07-27	$90.81	$92.51	$89.66	$90.43	$90.43	8,102,401
2023-07-26	$89.31	$89.66	$87.87	$88.33	$88.33	4,524,685
2023-07-25	$89.57	$91.44	$89.48	$90.84	$90.84	4,260,886
2023-07-24	$89.58	$90.74	$88.23	$88.87	$88.87	3,362,234
2023-07-21	$89.45	$90.58	$89.04	$89.72	$89.72	9,999,401
2023-07-20	$90.19	$90.75	$87.77	$88.24	$88.24	6,041,724
2023-07-19	$93.37	$93.58	$91.60	$91.73	$91.73	2,553,242
2023-07-18	$91.61	$93.52	$91.56	$93.34	$93.34	3,485,306
2023-07-17	$89.29	$92.79	$89.02	$92.18	$92.18	4,168,126
2023-07-14	$92.15	$92.45	$89.34	$89.72	$89.72	3,838,875
2023-07-13	$91.39	$92.75	$90.84	$92.36	$92.36	5,135,092
2023-07-12	$89.68	$91.55	$89.52	$90.71	$90.71	4,331,680
2023-07-11	$89.48	$89.82	$87.11	$88.39	$88.39	4,065,142
2023-07-10	$87.02	$88.97	$87.02	$88.89	$88.89	6,679,399
2023-07-07	$87.09	$87.84	$86.55	$86.62	$86.62	4,941,876
2023-07-06	$86.67	$87.70	$85.91	$86.89	$86.89	6,117,188
2023-07-05	$89.57	$89.76	$88.22	$88.43	$88.43	5,234,219
2023-07-03	$90.71	$91.39	$88.89	$90.69	$90.69	2,488,676
2023-06-30	$88.27	$90.05	$87.96	$89.59	$89.59	5,289,700
2023-06-29	$86.38	$87.27	$85.78	$86.98	$86.98	3,455,125
2023-06-28	$85.80	$86.96	$85.59	$85.88	$85.88	4,151,471
2023-06-27	$83.12	$87.08	$82.90	$86.78	$86.78	4,904,278
2023-06-26	$82.39	$83.83	$82.23	$82.84	$82.84	3,685,910
2023-06-23	$81.65	$82.28	$80.80	$81.97	$81.97	4,591,283
2023-06-22	$82.58	$83.55	$81.93	$83.12	$83.12	3,254,067
2023-06-21	$83.63	$84.58	$82.90	$82.96	$82.96	3,856,648
2023-06-20	$84.73	$85.26	$83.14	$84.39	$84.39	4,311,229
2023-06-16	$86.44	$86.44	$84.85	$85.49	$85.49	8,885,197
2023-06-15	$85.76	$86.38	$85.27	$85.37	$85.37	5,076,988
2023-06-14	$85.60	$87.13	$85.05	$86.64	$86.64	5,908,237
2023-06-13	$83.74	$85.86	$83.74	$85.71	$85.71	8,013,258
2023-06-12	$80.80	$83.35	$80.61	$82.92	$82.92	5,703,525
2023-06-09	$81.98	$82.11	$79.37	$80.07	$80.07	3,334,292
2023-06-08	$81.17	$81.88	$80.16	$80.75	$80.75	5,027,792
2023-06-07	$77.99	$81.83	$77.98	$80.99	$80.99	8,071,508
2023-06-06	$75.15	$77.70	$75.01	$77.50	$77.50	4,750,355
2023-06-05	$77.50	$77.63	$74.74	$75.27	$75.27	4,185,217
2023-06-02	$77.14	$77.80	$75.73	$77.20	$77.20	3,400,192
2023-06-01	$75.85	$77.44	$74.17	$76.66	$76.66	5,417,765
2023-05-31	$76.29	$77.46	$74.93	$75.26	$75.26	7,860,419
2023-05-30	$80.00	$80.13	$76.24	$76.85	$76.85	4,864,019
2023-05-26	$75.00	$78.97	$74.70	$78.32	$78.32	8,215,898
2023-05-25	$73.12	$74.43	$71.35	$74.14	$74.14	7,471,647
2023-05-24	$74.90	$75.50	$72.56	$73.62	$73.62	7,827,792
2023-05-23	$78.32	$78.83	$77.47	$77.62	$77.62	4,555,834
2023-05-22	$77.38	$79.63	$77.35	$79.19	$79.19	4,828,042
2023-05-19	$78.00	$78.36	$77.47	$77.87	$77.87	3,672,630
2023-05-18	$77.14	$78.49	$76.76	$78.30	$78.30	4,870,208
2023-05-17	$75.07	$76.88	$74.44	$76.60	$76.60	4,100,879
2023-05-16	$75.40	$76.17	$73.99	$74.05	$74.05	3,354,358
2023-05-15	$73.67	$75.42	$73.24	$75.38	$75.38	3,181,651
2023-05-12	$73.99	$74.18	$72.80	$73.81	$73.81	2,907,513
2023-05-11	$73.85	$73.98	$71.84	$73.15	$73.15	4,613,198
2023-05-10	$73.51	$74.59	$73.27	$74.17	$74.17	5,655,347
2023-05-09	$73.45	$73.52	$71.53	$72.71	$72.71	5,017,300
2023-05-08	$75.19	$75.85	$73.72	$74.27	$74.27	4,222,751
2023-05-05	$71.00	$76.56	$70.75	$75.18	$75.18	9,468,227
2023-05-04	$75.71	$76.28	$74.83	$76.03	$76.03	6,144,720
2023-05-03	$76.15	$77.98	$75.85	$76.25	$76.25	5,514,866
2023-05-02	$76.30	$78.01	$75.21	$76.12	$76.12	5,503,638
2023-05-01	$73.40	$76.01	$73.40	$75.38	$75.38	5,312,338
2023-04-28	$72.09	$73.10	$71.61	$72.99	$72.99	4,460,674
2023-04-27	$72.69	$72.79	$70.30	$71.80	$71.80	7,746,618
2023-04-26	$75.04	$75.24	$73.64	$74.11	$74.11	4,182,961
2023-04-25	$76.93	$76.93	$74.35	$74.37	$74.37	5,922,983
2023-04-24	$76.75	$77.28	$76.26	$77.27	$77.27	2,894,025
2023-04-21	$77.10	$77.14	$76.17	$76.80	$76.80	3,683,294
2023-04-20	$77.74	$78.71	$76.95	$77.50	$77.50	6,401,578
2023-04-19	$80.19	$80.19	$78.67	$79.38	$79.38	2,947,946
2023-04-18	$81.48	$82.26	$80.02	$80.77	$80.77	3,415,672
2023-04-17	$78.83	$80.70	$78.75	$80.54	$80.54	2,849,084
2023-04-14	$80.33	$81.40	$78.79	$79.53	$79.53	2,837,881
2023-04-13	$79.26	$80.68	$78.42	$80.13	$80.13	2,885,581
2023-04-12	$81.29	$81.58	$79.06	$79.23	$79.23	2,406,780
2023-04-11	$81.15	$81.55	$80.38	$80.55	$80.55	2,837,122
2023-04-10	$78.18	$80.76	$77.91	$80.55	$80.55	3,132,141
2023-04-06	$78.46	$79.90	$77.34	$78.70	$78.70	3,417,146
2023-04-05	$80.99	$80.99	$78.18	$79.52	$79.52	6,202,154
2023-04-04	$83.05	$83.06	$80.81	$81.64	$81.64	4,198,151
2023-04-03	$83.55	$84.33	$81.87	$82.71	$82.71	3,292,540
2023-03-31	$82.49	$83.92	$82.25	$83.78	$83.78	3,115,246
2023-03-30	$82.05	$83.09	$81.64	$82.78	$82.78	3,555,934
2023-03-29	$79.40	$81.51	$78.92	$80.87	$80.87	4,717,356
2023-03-28	$77.42	$77.92	$76.17	$77.86	$77.86	4,260,294
2023-03-27	$79.58	$79.79	$76.99	$77.55	$77.55	7,203,449
2023-03-24	$81.38	$81.79	$78.91	$79.43	$79.43	5,487,639
2023-03-23	$82.01	$83.79	$80.67	$82.30	$82.30	4,942,503
2023-03-22	$82.25	$83.72	$80.47	$80.57	$80.57	5,048,052
2023-03-21	$83.00	$83.78	$81.45	$82.29	$82.29	3,771,865
2023-03-20	$81.04	$82.83	$80.57	$82.29	$82.29	3,825,866
2023-03-17	$82.21	$82.24	$79.90	$80.71	$80.71	8,782,532
2023-03-16	$80.10	$82.80	$79.48	$82.25	$82.25	6,275,856
2023-03-15	$82.05	$82.28	$79.05	$80.51	$80.51	6,068,821
2023-03-14	$82.76	$83.71	$81.83	$83.24	$83.24	5,799,292
2023-03-13	$80.58	$82.37	$80.08	$81.28	$81.28	5,788,138
2023-03-10	$83.85	$84.07	$81.31	$81.57	$81.57	4,727,098
2023-03-09	$84.61	$85.78	$83.08	$83.26	$83.26	4,814,535
2023-03-08	$82.13	$84.65	$82.13	$84.52	$84.52	5,554,854
2023-03-07	$82.77	$83.81	$81.32	$82.11	$82.11	4,364,775
2023-03-06	$83.15	$83.62	$81.58	$81.97	$81.97	3,443,115
2023-03-03	$81.25	$82.87	$80.42	$82.60	$82.60	5,001,525
2023-03-02	$79.56	$81.56	$78.96	$81.05	$81.05	3,370,271
2023-03-01	$81.37	$81.95	$80.58	$80.78	$80.78	3,383,622
2023-02-28	$80.45	$82.09	$80.26	$81.03	$81.03	3,718,101
2023-02-27	$81.41	$81.61	$80.42	$80.62	$80.62	3,175,608
2023-02-24	$80.08	$80.40	$79.44	$79.68	$79.68	4,280,203
2023-02-23	$81.45	$81.88	$79.76	$81.20	$81.20	4,841,545
2023-02-22	$81.13	$81.20	$79.17	$79.78	$79.78	3,997,474
2023-02-21	$82.37	$83.21	$80.37	$80.68	$80.68	6,795,194
2023-02-17	$84.00	$84.11	$82.52	$83.27	$83.27	4,733,528
2023-02-16	$84.66	$85.66	$84.30	$84.64	$84.28	4,760,527
2023-02-15	$84.29	$86.00	$84.15	$85.91	$85.54	4,016,741
2023-02-14	$83.43	$85.78	$83.06	$84.88	$84.52	4,553,694
2023-02-13	$82.88	$84.47	$82.80	$84.33	$83.97	4,421,577
2023-02-10	$84.09	$84.17	$81.95	$82.60	$82.25	6,291,190
2023-02-09	$86.20	$86.82	$84.27	$84.89	$84.53	4,792,293
2023-02-08	$85.82	$86.42	$84.60	$84.79	$84.43	4,189,159
2023-02-07	$84.63	$87.00	$84.16	$86.52	$86.15	6,388,586
2023-02-06	$84.29	$86.24	$83.80	$84.47	$84.11	5,810,356
2023-02-03	$83.72	$87.76	$83.51	$85.34	$85.34	8,935,154
2023-02-02	$82.02	$84.95	$82.00	$84.53	$84.53	8,886,188
2023-02-01	$77.90	$82.08	$77.88	$81.16	$81.16	7,166,987
2023-01-31	$75.68	$77.74	$75.64	$77.62	$77.62	9,737,358
2023-01-30	$76.81	$77.41	$75.49	$75.68	$75.68	4,427,838
2023-01-27	$77.31	$78.60	$77.10	$77.68	$77.68	4,450,187
2023-01-26	$77.31	$78.36	$76.24	$78.26	$78.26	4,797,623
2023-01-25	$74.57	$76.22	$73.80	$76.13	$76.13	3,697,037
2023-01-24	$75.43	$76.64	$75.26	$75.72	$75.72	3,233,464
2023-01-23	$73.85	$76.66	$73.85	$76.31	$76.31	4,608,821
2023-01-20	$72.53	$73.75	$71.47	$73.60	$73.60	3,925,398
2023-01-19	$73.52	$73.67	$71.41	$71.75	$71.75	4,882,464
2023-01-18	$75.38	$76.08	$73.83	$73.90	$73.90	4,412,681
2023-01-17	$74.87	$75.77	$73.59	$74.49	$74.49	3,030,030
2023-01-13	$74.77	$75.07	$73.91	$74.92	$74.92	4,004,333
2023-01-12	$75.67	$75.91	$73.98	$75.24	$75.24	3,370,536
2023-01-11	$75.74	$75.99	$74.73	$75.40	$75.40	3,997,529
2023-01-10	$73.99	$75.53	$73.37	$75.45	$75.45	2,744,662
2023-01-09	$74.00	$75.39	$73.56	$73.80	$73.80	3,398,399
2023-01-06	$70.68	$73.26	$69.74	$72.77	$72.77	4,858,571
2023-01-05	$69.86	$70.78	$68.98	$69.10	$69.10	4,025,980
2023-01-04	$70.61	$71.61	$69.58	$70.79	$70.79	5,214,579
2023-01-03	$71.29	$71.58	$68.41	$69.10	$69.10	3,536,832
2022-12-30	$69.33	$70.33	$68.81	$70.25	$70.25	2,436,729
2022-12-29	$68.79	$70.77	$68.72	$70.45	$70.45	3,825,228
2022-12-28	$68.55	$69.61	$67.69	$67.87	$67.87	2,674,344
2022-12-27	$69.44	$69.67	$68.32	$69.03	$69.03	3,642,293
2022-12-23	$69.39	$69.99	$68.69	$69.93	$69.93	2,501,261
2022-12-22	$71.37	$71.37	$68.45	$69.91	$69.91	7,644,483
2022-12-21	$71.76	$73.04	$71.58	$72.96	$72.96	3,209,481
2022-12-20	$70.63	$72.13	$70.28	$71.22	$71.22	2,666,573
2022-12-19	$72.95	$72.95	$70.49	$71.48	$71.48	5,084,798
2022-12-16	$72.16	$72.96	$71.51	$72.67	$72.67	9,412,532
2022-12-15	$74.72	$75.00	$72.53	$72.71	$72.71	6,189,968
2022-12-14	$77.42	$78.37	$75.51	$76.11	$76.11	3,707,546
2022-12-13	$80.04	$80.50	$76.37	$77.41	$77.41	5,413,356
2022-12-12	$75.53	$77.40	$75.37	$77.33	$77.33	4,292,957
2022-12-09	$75.91	$77.39	$75.35	$75.88	$75.88	3,210,367
2022-12-08	$75.83	$77.14	$75.25	$76.82	$76.82	3,677,557
2022-12-07	$74.67	$75.82	$74.42	$75.23	$75.23	3,014,240
2022-12-06	$76.42	$76.64	$74.53	$75.14	$75.14	3,428,923
2022-12-05	$76.73	$77.11	$75.92	$76.58	$76.58	3,433,567
2022-12-02	$76.26	$77.39	$76.03	$77.31	$77.31	4,036,717
2022-12-01	$79.75	$79.91	$77.35	$78.32	$78.32	4,114,060
2022-11-30	$74.72	$79.28	$73.64	$79.19	$79.19	7,831,911
2022-11-29	$74.77	$74.95	$73.33	$74.22	$74.22	2,624,461
2022-11-28	$74.78	$76.48	$73.74	$74.34	$74.34	4,811,214
2022-11-25	$76.26	$76.73	$75.63	$75.67	$75.67	1,753,429
2022-11-23	$75.09	$77.49	$74.96	$76.62	$76.62	5,039,246
2022-11-22	$72.88	$75.29	$72.65	$75.18	$75.18	5,455,133
2022-11-21	$73.50	$73.65	$71.61	$72.25	$72.25	4,204,446
2022-11-18	$75.12	$75.25	$73.51	$74.17	$74.17	2,763,645
2022-11-17	$71.94	$74.13	$71.84	$73.79	$73.79	3,296,615
2022-11-16	$75.12	$75.63	$72.91	$73.64	$73.64	6,007,470
2022-11-15	$77.67	$78.12	$75.59	$76.94	$76.94	4,947,779
2022-11-14	$75.12	$76.99	$74.80	$74.89	$74.89	4,908,647
2022-11-11	$74.23	$76.28	$73.05	$75.83	$75.83	4,963,814
2022-11-10	$70.68	$74.22	$70.10	$73.92	$73.92	10,557,326
2022-11-09	$66.80	$67.39	$65.61	$66.50	$66.50	5,483,097
2022-11-08	$66.89	$68.63	$65.85	$67.76	$67.76	6,804,449
2022-11-07	$64.48	$65.80	$63.10	$65.53	$65.53	6,304,714
2022-11-04	$66.44	$66.50	$62.13	$63.86	$63.86	11,234,145
2022-11-03	$59.95	$60.58	$58.61	$59.46	$59.46	5,458,213
2022-11-02	$62.80	$64.21	$60.59	$60.64	$60.64	6,138,490
2022-11-01	$63.15	$63.48	$61.82	$62.36	$62.36	4,694,863
2022-10-31	$62.24	$62.46	$60.74	$61.74	$61.74	5,515,382
2022-10-28	$61.61	$63.31	$60.99	$63.00	$63.00	11,230,992
2022-10-27	$63.52	$64.00	$61.11	$61.24	$61.24	7,152,168
2022-10-26	$62.90	$64.58	$62.10	$62.57	$62.57	5,347,949
2022-10-25	$62.65	$65.32	$62.51	$64.48	$64.48	6,425,349
2022-10-24	$62.14	$62.67	$60.89	$62.43	$62.43	3,274,419
2022-10-21	$59.25	$62.03	$58.84	$61.85	$61.85	5,010,158
2022-10-20	$58.57	$60.98	$58.57	$59.26	$59.26	3,989,084
2022-10-19	$58.50	$60.09	$58.41	$59.32	$59.32	3,495,879
2022-10-18	$60.86	$61.49	$58.17	$59.27	$59.27	3,179,736
2022-10-17	$59.92	$60.36	$58.20	$58.94	$58.94	4,196,522
2022-10-14	$60.10	$60.34	$57.20	$57.31	$57.31	4,601,399
2022-10-13	$55.87	$60.40	$54.77	$59.44	$59.44	7,910,393
2022-10-12	$58.96	$59.53	$57.76	$57.84	$57.84	4,850,479
2022-10-11	$60.00	$61.15	$58.65	$59.55	$59.55	6,887,943
2022-10-10	$63.87	$64.01	$60.84	$61.23	$61.23	5,112,599
2022-10-07	$65.10	$65.52	$63.48	$63.82	$63.82	6,359,453
2022-10-06	$67.18	$68.39	$66.89	$67.12	$67.12	3,175,285
2022-10-05	$65.67	$67.92	$65.15	$67.39	$67.39	3,603,148
2022-10-04	$65.88	$66.77	$65.17	$66.70	$66.70	4,514,318
2022-10-03	$62.21	$64.31	$61.44	$63.66	$63.66	5,170,622
2022-09-30	$61.39	$63.00	$60.96	$61.03	$61.03	4,270,875
2022-09-29	$63.08	$63.09	$60.77	$61.99	$61.99	5,469,467
2022-09-28	$62.24	$64.24	$61.95	$63.90	$63.90	4,101,748
2022-09-27	$62.49	$63.04	$61.28	$62.51	$62.51	3,425,079
2022-09-26	$62.19	$63.27	$61.27	$61.46	$61.46	4,642,689
2022-09-23	$62.69	$62.90	$60.75	$62.18	$62.18	4,725,591
2022-09-22	$64.65	$64.70	$62.89	$63.31	$63.31	4,294,881
2022-09-21	$65.60	$67.61	$64.68	$64.73	$64.73	3,948,369
2022-09-20	$66.21	$66.79	$65.09	$65.37	$65.37	5,180,646
2022-09-19	$64.92	$66.93	$64.82	$66.89	$66.89	4,066,303
2022-09-16	$64.01	$65.76	$63.26	$65.70	$65.70	6,229,329
2022-09-15	$65.32	$66.61	$63.96	$64.60	$64.60	4,397,068
2022-09-14	$63.72	$66.09	$63.15	$65.69	$65.69	7,273,377
2022-09-13	$64.72	$65.32	$62.94	$63.16	$63.16	6,528,798
2022-09-12	$67.34	$67.91	$66.77	$67.42	$67.42	3,506,832
2022-09-09	$66.46	$67.63	$66.35	$66.96	$66.96	3,565,932
2022-09-08	$64.47	$66.02	$63.95	$65.74	$65.74	4,178,076
2022-09-07	$64.11	$65.55	$63.79	$65.03	$65.03	3,703,928
2022-09-06	$64.54	$65.11	$63.17	$63.75	$63.75	3,770,824
2022-09-02	$65.77	$66.74	$64.14	$64.50	$64.50	4,488,915
2022-09-01	$63.76	$65.01	$62.86	$64.93	$64.93	5,225,313
2022-08-31	$65.21	$65.97	$64.13	$65.25	$65.25	6,793,645
2022-08-30	$65.49	$65.66	$63.54	$65.09	$65.09	5,726,188
2022-08-29	$65.49	$66.06	$64.59	$64.71	$64.71	3,817,756
2022-08-26	$70.31	$70.63	$65.92	$65.96	$65.96	5,610,696
2022-08-25	$68.86	$70.70	$68.74	$70.58	$70.58	3,631,633
2022-08-24	$68.73	$69.03	$67.76	$68.52	$68.52	4,729,916
2022-08-23	$68.21	$69.92	$68.11	$69.12	$69.12	6,817,782
2022-08-22	$69.37	$69.76	$67.83	$68.09	$68.09	4,842,318
2022-08-19	$71.56	$72.14	$70.51	$70.84	$70.84	4,797,248
2022-08-18	$71.83	$73.38	$71.15	$72.69	$72.69	4,246,091
2022-08-17	$73.05	$73.06	$69.84	$71.69	$71.39	6,450,157
2022-08-16	$74.12	$74.79	$73.36	$74.09	$73.78	4,169,423
2022-08-15	$73.37	$74.63	$73.17	$74.28	$73.97	4,328,840
2022-08-12	$71.94	$73.99	$71.67	$73.71	$73.41	4,408,336
2022-08-11	$71.12	$72.35	$70.77	$71.37	$71.08	3,732,050
2022-08-10	$69.79	$70.87	$68.71	$70.69	$70.40	4,192,715
2022-08-09	$69.89	$70.10	$67.10	$68.00	$67.72	5,182,860
2022-08-08	$71.16	$71.81	$69.68	$70.90	$70.61	3,131,227
2022-08-05	$71.57	$72.54	$70.39	$71.46	$71.17	4,005,681
2022-08-04	$73.43	$73.68	$72.03	$72.76	$72.46	3,399,192
2022-08-03	$72.25	$73.57	$70.52	$73.22	$72.92	6,170,643
2022-08-02	$68.79	$70.33	$68.49	$69.27	$68.98	4,438,569
2022-08-01	$68.10	$69.61	$67.50	$69.16	$68.87	3,277,993
2022-07-29	$67.10	$69.31	$66.45	$68.86	$68.58	3,880,965
2022-07-28	$66.75	$67.61	$65.52	$67.37	$67.09	2,929,251
2022-07-27	$64.84	$67.23	$64.48	$66.67	$66.40	5,940,964
2022-07-26	$64.41	$64.74	$63.39	$63.49	$63.23	3,028,463
2022-07-25	$64.68	$64.96	$63.59	$64.60	$64.33	2,751,720
2022-07-22	$66.35	$66.43	$64.31	$64.72	$64.45	4,084,954
2022-07-21	$65.94	$66.23	$64.57	$66.20	$65.93	3,163,636
2022-07-20	$64.00	$65.97	$63.23	$65.55	$65.28	3,609,653
2022-07-19	$62.73	$64.91	$62.71	$64.52	$64.25	4,696,184
2022-07-18	$62.94	$63.60	$61.36	$61.75	$61.50	3,554,758
2022-07-15	$61.30	$62.46	$60.59	$62.38	$62.12	3,924,815
2022-07-14	$59.12	$61.12	$58.25	$60.93	$60.68	3,376,242
2022-07-13	$58.19	$59.71	$57.85	$59.34	$59.10	2,944,122
2022-07-12	$59.27	$60.34	$58.91	$59.20	$58.96	3,726,174
2022-07-11	$58.56	$59.38	$58.10	$58.87	$58.63	4,314,216
2022-07-08	$58.03	$59.62	$57.50	$59.45	$59.20	4,484,000
2022-07-07	$57.61	$58.99	$57.40	$58.75	$58.51	4,190,266
2022-07-06	$56.24	$56.86	$55.37	$56.15	$55.92	4,865,204
2022-07-05	$54.96	$56.16	$54.33	$56.14	$55.91	4,536,174
2022-07-01	$57.20	$57.99	$55.29	$56.16	$55.93	4,657,487
2022-06-30	$57.20	$59.08	$56.55	$58.08	$57.84	5,327,272
2022-06-29	$58.77	$59.06	$57.31	$58.05	$57.81	3,981,745
2022-06-28	$62.18	$62.92	$59.39	$59.45	$59.20	9,588,389
2022-06-27	$61.35	$61.41	$60.09	$60.67	$60.42	3,145,770
2022-06-24	$59.07	$61.08	$58.72	$60.58	$60.33	5,795,968
2022-06-23	$59.56	$59.56	$57.30	$57.91	$57.67	3,924,204
2022-06-22	$58.29	$59.61	$57.89	$58.96	$58.72	4,538,088
2022-06-21	$59.29	$59.88	$58.73	$59.35	$59.11	5,083,599
2022-06-17	$57.70	$58.14	$56.24	$57.60	$57.36	9,709,909
2022-06-16	$59.84	$59.84	$56.62	$57.13	$56.89	8,197,103
2022-06-15	$61.58	$62.73	$60.34	$61.55	$61.30	4,726,119
2022-06-14	$60.71	$61.49	$60.00	$60.95	$60.70	5,207,717
2022-06-13	$62.13	$62.97	$59.84	$59.98	$59.73	7,404,622
2022-06-10	$65.28	$65.81	$63.67	$64.15	$63.89	5,841,054
2022-06-09	$68.18	$69.35	$66.55	$66.63	$66.36	4,904,136
2022-06-08	$70.33	$70.37	$68.34	$68.91	$68.63	4,467,111
2022-06-07	$69.77	$70.90	$69.02	$70.68	$70.39	3,067,605
2022-06-06	$72.43	$72.65	$69.83	$70.23	$69.94	3,859,948
2022-06-03	$72.08	$72.20	$70.98	$71.24	$70.95	3,542,640
2022-06-02	$70.38	$73.36	$70.38	$73.32	$73.02	3,898,304
2022-06-01	$72.87	$73.18	$70.12	$71.16	$70.87	4,030,451
2022-05-31	$72.47	$73.30	$70.79	$72.65	$72.35	7,184,704
2022-05-27	$70.77	$72.82	$70.64	$72.79	$72.49	5,133,341
2022-05-26	$67.98	$70.49	$67.62	$70.06	$69.77	4,740,417
2022-05-25	$66.35	$68.72	$66.30	$68.06	$67.78	4,546,698
2022-05-24	$66.04	$67.57	$65.82	$67.10	$66.82	5,462,339
2022-05-23	$66.66	$68.24	$65.69	$67.00	$66.72	5,621,423
2022-05-20	$67.44	$67.50	$64.06	$66.67	$66.40	6,085,636
2022-05-19	$65.69	$67.90	$65.22	$66.01	$65.74	4,098,397
2022-05-18	$68.40	$69.01	$65.72	$66.14	$65.59	6,197,639
2022-05-17	$67.42	$69.30	$67.19	$69.20	$68.63	5,024,958
2022-05-16	$66.38	$66.95	$65.62	$65.93	$65.38	4,988,558
2022-05-13	$66.59	$67.73	$65.91	$67.03	$66.48	5,673,230
2022-05-12	$64.14	$65.54	$63.52	$65.43	$64.89	6,090,919
2022-05-11	$67.33	$67.94	$64.45	$64.56	$64.03	6,486,886
2022-05-10	$68.63	$69.41	$65.74	$68.25	$67.69	8,622,212
2022-05-09	$66.22	$67.31	$64.10	$64.31	$63.78	6,579,400
2022-05-06	$67.46	$68.65	$66.30	$67.56	$67.00	4,157,741
2022-05-05	$69.30	$70.07	$67.12	$68.10	$67.54	7,453,723
2022-05-04	$68.30	$70.81	$66.39	$70.70	$70.12	5,273,476
2022-05-03	$67.50	$68.64	$66.58	$68.19	$67.63	4,029,921
2022-05-02	$65.64	$67.91	$64.97	$67.86	$67.30	5,580,696
2022-04-29	$67.40	$68.48	$64.95	$65.20	$64.66	4,837,720
2022-04-28	$65.79	$68.97	$64.75	$68.18	$67.62	4,864,261
2022-04-27	$63.53	$66.36	$63.34	$64.39	$63.86	5,314,068
2022-04-26	$67.12	$67.35	$65.14	$65.17	$64.63	5,032,222
2022-04-25	$65.74	$68.21	$65.54	$68.10	$67.54	4,919,341
2022-04-22	$67.51	$67.85	$65.95	$66.07	$65.52	4,751,527
2022-04-21	$70.04	$70.89	$67.23	$67.62	$67.06	3,910,577
2022-04-20	$69.69	$70.87	$68.87	$69.15	$68.58	3,761,405
2022-04-19	$67.50	$69.18	$67.00	$68.90	$68.33	3,976,186
2022-04-18	$65.00	$68.21	$65.00	$67.24	$66.68	6,758,432
2022-04-14	$67.04	$67.09	$65.13	$65.22	$64.68	4,127,345
2022-04-13	$65.79	$66.97	$65.26	$66.76	$66.21	3,770,898
2022-04-12	$67.05	$67.72	$65.10	$65.47	$64.93	3,281,567
2022-04-11	$65.48	$66.67	$65.19	$65.81	$65.27	4,261,986
2022-04-08	$67.61	$67.87	$66.12	$66.32	$65.77	4,194,422
2022-04-07	$68.25	$69.21	$66.59	$68.19	$67.63	4,658,731
2022-04-06	$68.95	$70.15	$68.17	$68.28	$67.72	7,284,252
2022-04-05	$73.58	$74.13	$69.97	$70.09	$69.51	5,983,711
2022-04-04	$74.32	$75.46	$73.52	$74.38	$73.76	3,449,379
2022-04-01	$75.67	$75.99	$73.19	$73.97	$73.36	4,366,211
2022-03-31	$76.78	$77.35	$75.02	$75.14	$74.52	4,811,568
2022-03-30	$78.93	$79.25	$76.04	$76.39	$75.76	4,322,201
2022-03-29	$78.84	$80.10	$78.20	$79.78	$79.12	4,481,361
2022-03-28	$74.85	$77.60	$74.85	$77.45	$76.81	3,840,036
2022-03-25	$77.45	$77.64	$76.02	$77.16	$76.52	3,223,850
2022-03-24	$74.46	$77.79	$74.15	$77.68	$77.04	5,363,681
2022-03-23	$75.92	$76.24	$73.62	$73.77	$73.16	8,146,925
2022-03-22	$76.48	$77.69	$76.15	$76.39	$75.76	3,762,278
2022-03-21	$76.88	$77.56	$75.23	$76.57	$75.94	5,176,841
2022-03-18	$74.92	$77.54	$74.13	$77.29	$76.65	8,166,495
2022-03-17	$73.91	$75.48	$73.81	$75.42	$74.80	3,704,784
2022-03-16	$72.48	$74.83	$71.53	$74.75	$74.13	6,361,980
2022-03-15	$68.86	$71.83	$68.78	$71.62	$71.03	5,834,984
2022-03-14	$68.74	$69.69	$67.18	$68.13	$67.57	5,887,288
2022-03-11	$70.96	$71.61	$68.90	$69.04	$68.47	3,528,704
2022-03-10	$69.29	$70.30	$68.50	$69.85	$69.27	3,607,907
2022-03-09	$70.90	$71.84	$69.96	$70.88	$70.29	6,711,334
2022-03-08	$65.33	$70.52	$64.26	$68.53	$67.96	8,018,964
2022-03-07	$67.88	$68.60	$65.08	$65.14	$64.60	6,677,559
2022-03-04	$68.13	$68.81	$66.78	$67.76	$67.20	4,436,026
2022-03-03	$70.49	$70.57	$68.42	$69.04	$68.47	4,334,055
2022-03-02	$68.44	$70.71	$68.26	$69.74	$69.16	7,324,053
2022-03-01	$70.13	$70.62	$67.26	$67.90	$67.34	7,327,048
2022-02-28	$71.20	$71.73	$68.94	$70.33	$69.75	7,527,721
2022-02-25	$71.11	$72.26	$70.06	$72.15	$71.55	7,448,073
2022-02-24	$67.50	$71.44	$66.57	$71.26	$70.67	10,786,238
2022-02-23	$72.84	$73.58	$70.11	$70.30	$69.72	4,527,247
2022-02-22	$70.93	$73.19	$70.64	$71.79	$71.20	4,998,964
2022-02-18	$71.32	$72.58	$70.45	$71.78	$71.19	4,141,629
2022-02-17	$74.25	$74.59	$71.04	$71.17	$70.33	4,860,652
2022-02-16	$74.50	$75.84	$73.79	$75.50	$74.61	4,103,989
2022-02-15	$72.85	$75.23	$72.81	$74.98	$74.10	3,938,897
2022-02-14	$71.88	$73.42	$70.25	$71.19	$70.35	3,802,648
2022-02-11	$74.94	$75.64	$70.79	$71.33	$70.49	5,801,608
2022-02-10	$76.09	$78.62	$74.45	$74.93	$74.05	6,469,397
2022-02-09	$76.71	$78.52	$74.88	$78.43	$77.51	7,302,603
2022-02-08	$73.58	$75.73	$73.24	$75.44	$74.55	4,993,107
2022-02-07	$73.69	$74.77	$72.74	$73.65	$72.78	5,335,195
2022-02-04	$72.11	$74.29	$70.44	$73.18	$72.32	7,395,016
2022-02-03	$77.16	$77.32	$73.90	$74.17	$73.30	8,356,586
2022-02-02	$79.23	$79.52	$77.73	$79.04	$78.11	4,649,448
2022-02-01	$77.44	$78.44	$75.66	$78.29	$77.37	3,920,881
2022-01-31	$74.10	$77.69	$73.67	$77.48	$76.57	6,281,569
2022-01-28	$70.94	$72.32	$68.77	$72.22	$71.37	4,636,119
2022-01-27	$74.70	$75.37	$70.60	$71.04	$70.21	5,503,632
2022-01-26	$74.97	$77.37	$72.75	$74.39	$73.52	5,656,977
2022-01-25	$72.07	$74.44	$71.73	$72.54	$71.69	5,095,602
2022-01-24	$71.88	$75.02	$69.57	$74.85	$73.97	7,057,047
2022-01-21	$73.35	$76.10	$73.03	$73.33	$72.47	6,026,931
2022-01-20	$77.40	$78.00	$73.89	$73.97	$73.10	5,237,239
2022-01-19	$79.97	$80.43	$76.60	$76.66	$75.76	4,000,740
2022-01-18	$82.21	$82.38	$79.10	$79.33	$78.40	5,485,621
2022-01-14	$82.82	$84.38	$82.77	$84.29	$83.30	3,996,556
2022-01-13	$86.04	$86.80	$83.41	$83.69	$82.71	3,710,972
2022-01-12	$85.19	$86.46	$84.49	$85.23	$84.23	3,118,038
2022-01-11	$82.49	$84.73	$81.81	$84.61	$83.62	3,425,652
2022-01-10	$80.79	$83.12	$80.22	$82.93	$81.96	3,670,907
2022-01-07	$85.25	$85.79	$81.86	$81.93	$80.97	4,607,543
2022-01-06	$84.77	$86.00	$84.39	$85.30	$84.30	3,039,522
2022-01-05	$87.23	$87.93	$84.43	$84.52	$83.53	4,219,556
2022-01-04	$88.40	$88.97	$85.25	$87.47	$86.44	3,029,829
2022-01-03	$87.52	$88.50	$86.92	$88.00	$86.97	3,183,731
2021-12-31	$87.42	$87.61	$86.63	$87.06	$86.04	1,441,294
2021-12-30	$88.20	$88.59	$86.80	$87.08	$86.06	1,659,398
2021-12-29	$88.25	$89.06	$88.06	$88.24	$87.20	1,451,436
2021-12-28	$89.98	$90.00	$87.73	$88.03	$87.00	3,335,002
2021-12-27	$87.35	$89.43	$87.30	$89.35	$88.30	2,311,256
2021-12-23	$86.75	$87.49	$86.62	$86.93	$85.91	2,193,793
2021-12-22	$84.47	$86.44	$84.36	$86.37	$85.35	2,551,213
2021-12-21	$84.14	$85.52	$83.54	$85.34	$84.34	5,626,660
2021-12-20	$83.04	$83.50	$81.41	$82.60	$81.63	3,089,019
2021-12-17	$83.75	$85.85	$83.42	$84.36	$83.37	9,012,990
2021-12-16	$87.36	$88.16	$84.01	$84.53	$83.54	4,718,931
2021-12-15	$85.27	$88.11	$83.71	$87.94	$86.91	4,499,264
2021-12-14	$84.03	$85.37	$83.41	$84.89	$83.89	4,250,612
2021-12-13	$87.39	$87.75	$84.96	$85.16	$84.16	2,798,240
2021-12-10	$88.06	$88.87	$86.29	$87.13	$86.11	3,327,975
2021-12-09	$86.71	$89.04	$86.50	$86.63	$85.61	5,070,974
2021-12-08	$88.48	$88.65	$86.44	$87.34	$86.31	3,864,381
2021-12-07	$85.62	$88.99	$85.47	$88.89	$87.85	4,043,046
2021-12-06	$85.13	$85.56	$81.70	$83.95	$82.96	4,746,788
2021-12-03	$85.84	$87.25	$84.22	$85.27	$84.27	5,530,735
2021-12-02	$82.90	$85.29	$82.12	$84.24	$83.25	4,222,970
2021-12-01	$84.79	$88.93	$84.24	$84.47	$83.48	6,156,444
2021-11-30	$83.87	$85.75	$82.50	$83.43	$82.45	7,392,194
2021-11-29	$81.47	$84.59	$81.47	$84.40	$83.41	4,371,968
2021-11-26	$81.56	$82.04	$79.53	$80.07	$79.13	3,198,572
2021-11-24	$82.18	$84.00	$81.24	$83.91	$82.92	2,205,814
2021-11-23	$82.81	$83.78	$81.96	$83.31	$82.33	6,724,737
2021-11-22	$82.75	$84.38	$82.12	$82.69	$81.72	5,895,923
2021-11-19	$83.22	$83.94	$82.30	$82.68	$81.71	2,568,759
2021-11-18	$83.75	$83.99	$81.95	$83.31	$82.33	2,270,893
2021-11-17	$83.94	$84.00	$82.56	$82.86	$81.66	2,986,261
2021-11-16	$82.53	$84.51	$82.49	$84.26	$83.04	2,668,303
2021-11-15	$84.71	$85.31	$82.93	$83.21	$82.00	2,656,742
2021-11-12	$83.54	$84.63	$82.83	$83.35	$82.14	2,550,293
2021-11-11	$82.73	$83.68	$81.55	$83.50	$82.29	3,787,896
2021-11-10	$81.45	$82.95	$79.72	$80.96	$79.79	5,912,865
2021-11-09	$84.13	$84.76	$81.69	$82.92	$81.72	4,918,890
2021-11-08	$87.41	$87.52	$81.72	$84.17	$82.95	7,440,691
2021-11-05	$82.31	$87.19	$82.06	$85.76	$84.52	6,066,700
2021-11-04	$80.63	$83.13	$78.79	$82.92	$81.72	6,614,466
2021-11-03	$78.72	$80.29	$78.00	$79.77	$78.61	4,067,452
2021-11-02	$76.68	$78.93	$76.66	$78.78	$77.64	3,332,773
2021-11-01	$74.60	$77.49	$74.48	$76.90	$75.79	4,104,010
2021-10-29	$73.72	$74.81	$73.58	$74.09	$73.02	2,594,501
2021-10-28	$73.13	$75.37	$73.13	$74.43	$73.35	3,506,117
2021-10-27	$71.91	$73.49	$71.33	$72.37	$71.32	5,055,565
2021-10-26	$76.82	$76.98	$73.75	$73.79	$72.72	3,469,243
2021-10-25	$75.73	$76.35	$74.97	$75.80	$74.70	2,054,844
2021-10-22	$76.02	$76.75	$74.75	$75.20	$74.11	2,459,989
2021-10-21	$74.33	$76.12	$74.33	$76.01	$74.91	1,843,936
2021-10-20	$74.73	$75.27	$74.39	$74.88	$73.79	2,697,120
2021-10-19	$73.99	$75.00	$73.57	$74.85	$73.76	2,085,414
2021-10-18	$72.05	$73.86	$71.65	$73.81	$72.74	2,387,533
2021-10-15	$73.17	$73.48	$72.47	$72.78	$71.72	2,837,212
2021-10-14	$71.50	$72.54	$71.31	$72.48	$71.43	3,668,804
2021-10-13	$71.50	$71.61	$70.02	$70.25	$69.23	4,825,878
2021-10-12	$144.85	$145.65	$139.72	$140.99	$69.47	4,855,156
2021-10-11	$145.66	$147.77	$143.81	$143.91	$70.91	2,893,050
2021-10-08	$149.81	$149.91	$145.18	$146.14	$72.01	4,538,786
2021-10-07	$149.83	$151.43	$149.02	$149.25	$73.54	3,126,540
2021-10-06	$146.03	$148.17	$145.65	$147.75	$72.80	2,847,362
2021-10-05	$148.39	$149.58	$147.15	$148.02	$72.94	4,976,056
2021-10-04	$150.87	$151.48	$145.75	$146.62	$72.25	5,449,874
2021-10-01	$154.60	$154.69	$151.12	$152.71	$75.25	4,276,894
2021-09-30	$154.70	$155.76	$152.96	$153.49	$75.63	2,830,744
2021-09-29	$157.95	$158.66	$152.92	$153.07	$75.43	4,455,616
2021-09-28	$161.68	$163.58	$158.23	$158.34	$78.02	4,259,464
2021-09-27	$163.87	$166.13	$162.45	$166.08	$81.84	2,488,740
2021-09-24	$164.13	$165.69	$163.55	$165.30	$81.45	1,901,706
2021-09-23	$161.19	$165.77	$161.19	$165.17	$81.39	3,162,934
2021-09-22	$158.92	$161.89	$157.92	$161.49	$79.57	3,016,542
2021-09-21	$157.48	$158.49	$155.08	$157.29	$77.50	5,091,342
2021-09-20	$158.21	$158.38	$154.31	$156.51	$77.12	5,917,850
2021-09-17	$162.61	$163.00	$159.34	$161.10	$79.38	10,976,228
2021-09-16	$160.48	$164.19	$160.23	$163.11	$80.37	3,386,328
2021-09-15	$160.75	$162.24	$159.33	$162.19	$79.92	3,434,652
2021-09-14	$161.56	$162.33	$159.04	$160.65	$79.16	3,584,390
2021-09-13	$159.75	$160.76	$157.66	$160.70	$79.19	3,697,470
2021-09-10	$157.28	$160.75	$157.28	$157.48	$77.60	3,836,466
2021-09-09	$154.55	$156.81	$153.62	$155.97	$76.85	3,060,988
2021-09-08	$155.66	$155.99	$152.99	$154.29	$76.03	2,370,816
2021-09-07	$157.31	$157.31	$155.43	$156.03	$76.88	2,510,156
2021-09-03	$156.13	$158.10	$155.78	$156.83	$77.28	2,077,540
2021-09-02	$155.63	$156.59	$155.14	$156.27	$77.00	3,659,524
2021-09-01	$158.65	$158.68	$155.03	$155.61	$76.68	3,887,510
2021-08-31	$159.07	$159.08	$155.00	$157.36	$77.54	4,378,342
2021-08-30	$159.74	$160.18	$158.00	$159.01	$78.35	2,886,580
2021-08-27	$156.25	$160.36	$155.78	$159.38	$78.53	4,060,560
2021-08-26	$151.00	$156.32	$150.47	$155.94	$76.84	5,169,130
2021-08-25	$150.89	$152.50	$149.35	$151.45	$74.63	5,766,892
2021-08-24	$148.52	$150.10	$147.79	$148.05	$72.95	2,292,422
2021-08-23	$146.01	$148.36	$145.65	$147.88	$72.87	4,887,278
2021-08-20	$144.39	$146.12	$142.94	$144.84	$71.37	5,313,646
2021-08-19	$142.32	$144.79	$140.98	$144.25	$71.08	3,787,554
2021-08-18	$144.73	$146.71	$143.45	$143.67	$70.58	2,989,506
2021-08-17	$148.35	$148.51	$144.29	$145.69	$71.57	4,056,322
2021-08-16	$151.50	$152.55	$149.91	$150.41	$73.89	2,996,984
2021-08-13	$150.70	$152.05	$149.97	$151.57	$74.46	2,320,566
2021-08-12	$149.80	$151.90	$147.02	$151.15	$74.25	6,965,316
2021-08-11	$151.50	$151.50	$147.71	$150.47	$73.92	2,056,282
2021-08-10	$149.82	$151.02	$147.53	$150.50	$73.94	3,420,760
2021-08-09	$150.51	$150.51	$147.89	$149.50	$73.44	2,915,004
2021-08-06	$148.89	$150.15	$148.29	$149.73	$73.56	3,035,514
2021-08-05	$148.00	$149.79	$146.54	$149.78	$73.58	3,313,520
2021-08-04	$147.91	$151.34	$147.31	$147.51	$72.47	6,037,942
2021-08-03	$145.72	$147.52	$142.97	$146.82	$72.13	4,502,066
2021-08-02	$147.22	$151.63	$144.79	$144.99	$71.23	7,295,136
2021-07-30	$139.76	$143.21	$139.71	$143.12	$70.31	3,442,118
2021-07-29	$140.00	$141.26	$138.67	$141.03	$69.28	2,490,182
2021-07-28	$136.85	$138.77	$136.11	$137.88	$67.74	3,511,080
2021-07-27	$138.55	$138.96	$132.75	$135.95	$66.79	4,063,560
2021-07-26	$138.39	$139.95	$138.04	$139.39	$68.48	2,309,706
2021-07-23	$139.84	$140.14	$137.38	$139.22	$68.39	2,074,040
2021-07-22	$138.54	$138.90	$137.29	$138.38	$67.98	4,917,520
2021-07-21	$137.71	$140.70	$137.01	$140.66	$69.10	3,573,024
2021-07-20	$132.34	$138.31	$131.83	$137.03	$67.32	6,437,808
2021-07-19	$131.69	$132.00	$129.06	$131.98	$64.84	8,572,512
2021-07-16	$138.10	$139.20	$133.47	$133.76	$65.71	3,635,954
2021-07-15	$141.34	$141.71	$135.98	$137.45	$67.52	5,767,250
2021-07-14	$145.11	$146.78	$143.25	$143.54	$70.52	4,049,136
2021-07-13	$145.15	$145.80	$143.78	$143.93	$70.71	2,878,310
2021-07-12	$143.68	$146.27	$143.37	$146.19	$71.82	2,808,302
2021-07-09	$141.68	$144.50	$140.30	$144.02	$70.75	3,285,148
2021-07-08	$141.01	$142.23	$138.31	$141.02	$69.28	3,486,774
2021-07-07	$147.38	$147.47	$141.90	$143.51	$70.50	3,721,756
2021-07-06	$147.33	$148.03	$143.60	$146.13	$71.79	4,011,672
2021-07-02	$148.86	$149.05	$146.74	$148.25	$72.83	3,002,392
2021-07-01	$149.85	$150.88	$147.47	$147.70	$72.56	2,979,214
2021-06-30	$152.59	$152.74	$148.99	$149.74	$73.56	4,135,512
2021-06-29	$152.02	$153.20	$150.71	$152.82	$75.07	2,174,688
2021-06-28	$150.08	$153.35	$149.78	$152.32	$74.83	3,760,172
2021-06-25	$149.83	$151.25	$147.99	$148.77	$73.09	4,496,644
2021-06-24	$147.85	$149.92	$147.35	$149.12	$73.26	3,971,018
2021-06-23	$145.68	$147.64	$145.47	$146.46	$71.95	1,890,920
2021-06-22	$147.70	$147.72	$145.72	$145.88	$71.67	4,633,290
2021-06-21	$146.61	$148.27	$145.44	$147.75	$72.58	3,377,712
2021-06-18	$148.95	$149.32	$144.07	$145.62	$71.54	7,738,458
2021-06-17	$151.38	$152.85	$148.46	$150.23	$73.80	4,524,530
2021-06-16	$154.64	$155.74	$150.75	$152.39	$74.86	3,248,272
2021-06-15	$155.48	$156.47	$153.46	$153.95	$75.63	2,268,418
2021-06-14	$154.52	$155.89	$152.26	$155.76	$76.52	2,909,068
2021-06-11	$154.17	$154.21	$152.65	$154.09	$75.70	1,428,134
2021-06-10	$152.43	$154.54	$151.42	$153.44	$75.38	2,365,008
2021-06-09	$153.28	$153.97	$151.47	$151.81	$74.58	2,041,524
2021-06-08	$155.91	$156.05	$151.21	$152.61	$74.97	1,763,638
2021-06-07	$154.50	$155.39	$153.03	$153.57	$75.44	2,170,530
2021-06-04	$153.37	$155.61	$152.68	$155.38	$76.33	2,868,424
2021-06-03	$153.01	$153.72	$150.77	$151.71	$74.53	3,726,204
2021-06-02	$154.54	$156.37	$153.68	$155.49	$76.39	2,805,102
2021-06-01	$158.00	$159.68	$155.21	$155.32	$76.30	2,633,960
2021-05-28	$156.23	$157.65	$155.32	$156.95	$77.10	2,324,026
2021-05-27	$155.25	$157.31	$154.44	$155.75	$76.51	3,353,710
2021-05-26	$154.76	$156.25	$153.38	$155.54	$76.41	3,782,646
2021-05-25	$155.49	$156.13	$152.41	$154.75	$76.02	2,686,758
2021-05-24	$151.15	$154.87	$151.15	$154.10	$75.70	2,816,196
2021-05-21	$150.21	$151.88	$148.59	$149.81	$73.60	3,385,312
2021-05-20	$147.55	$151.95	$147.55	$151.15	$74.25	3,906,294
2021-05-19	$139.85	$147.56	$139.36	$146.99	$72.01	4,007,444
2021-05-18	$142.54	$145.74	$142.28	$142.43	$69.78	2,751,628
2021-05-17	$143.70	$144.52	$140.80	$143.52	$70.31	2,226,106
2021-05-14	$144.20	$147.06	$142.39	$145.47	$71.27	3,763,620
2021-05-13	$141.12	$143.93	$139.71	$142.12	$69.63	3,801,248
2021-05-12	$141.95	$143.08	$138.54	$139.14	$68.17	5,059,336
2021-05-11	$140.21	$145.85	$138.62	$145.51	$71.29	4,379,518
2021-05-10	$148.76	$149.12	$143.20	$143.31	$70.21	4,435,834
2021-05-07	$152.42	$152.42	$148.08	$149.75	$73.37	4,884,840
2021-05-06	$145.38	$146.75	$143.32	$146.51	$71.78	5,083,340
2021-05-05	$147.10	$149.27	$144.21	$145.64	$71.35	4,161,438
2021-05-04	$146.59	$146.74	$143.21	$144.88	$70.98	5,769,112
2021-05-03	$152.45	$152.82	$147.32	$148.13	$72.57	3,224,314
2021-04-30	$153.46	$154.88	$149.56	$150.29	$73.63	4,010,654
2021-04-29	$156.08	$156.86	$153.57	$155.91	$76.38	2,016,772
2021-04-28	$156.68	$156.76	$154.02	$154.62	$75.75	2,967,846
2021-04-27	$159.40	$161.42	$157.30	$157.49	$77.16	3,685,256
2021-04-26	$156.18	$159.96	$155.72	$159.16	$77.98	3,840,558
2021-04-23	$152.97	$157.22	$152.76	$156.38	$76.61	4,632,352
2021-04-22	$154.30	$155.15	$150.47	$151.37	$74.16	3,307,866
2021-04-21	$149.38	$154.94	$147.90	$154.65	$75.77	3,761,838
2021-04-20	$152.75	$153.49	$148.69	$149.73	$73.36	3,369,076
2021-04-19	$157.70	$158.06	$152.70	$154.03	$75.46	2,946,090
2021-04-16	$160.08	$160.59	$158.11	$158.29	$77.55	2,504,532
2021-04-15	$158.79	$160.82	$157.16	$160.42	$78.59	2,733,056
2021-04-14	$156.51	$159.48	$155.40	$156.32	$76.58	2,167,458
2021-04-13	$159.70	$160.56	$154.29	$157.36	$77.09	3,042,006
2021-04-12	$160.35	$160.73	$157.04	$158.77	$77.79	2,724,582
2021-04-09	$160.73	$162.51	$159.93	$161.73	$79.24	2,659,152
2021-04-08	$161.31	$161.90	$158.73	$161.79	$79.26	2,926,090
2021-04-07	$161.20	$161.95	$158.86	$159.71	$78.25	2,248,942
2021-04-06	$162.44	$164.28	$160.08	$160.74	$78.75	2,843,988
2021-04-05	$163.24	$164.48	$160.91	$163.82	$80.26	4,198,186
2021-04-01	$157.50	$160.38	$156.80	$160.17	$78.47	4,140,634
2021-03-31	$152.20	$156.22	$151.64	$155.22	$76.05	4,103,356
2021-03-30	$150.12	$151.28	$148.67	$150.11	$73.54	2,794,224
2021-03-29	$153.13	$154.27	$148.81	$150.85	$73.91	3,425,312
2021-03-26	$146.71	$155.71	$146.27	$155.42	$76.14	4,343,012
2021-03-25	$144.42	$148.20	$142.31	$147.16	$72.10	3,459,394
2021-03-24	$152.65	$153.08	$146.69	$146.76	$71.90	3,509,340
2021-03-23	$158.24	$158.24	$148.43	$149.98	$73.48	4,933,522
2021-03-22	$152.88	$156.57	$152.64	$154.86	$75.87	4,816,568
2021-03-19	$146.00	$152.29	$143.25	$150.06	$73.52	10,437,186
2021-03-18	$149.60	$151.59	$145.26	$145.49	$71.28	4,121,014
2021-03-17	$147.62	$154.32	$146.68	$153.82	$75.36	3,583,184
2021-03-16	$150.78	$153.52	$148.60	$149.90	$73.44	4,376,462
2021-03-15	$146.37	$149.91	$146.05	$149.56	$73.27	3,279,492
2021-03-12	$144.91	$147.82	$143.73	$147.45	$72.24	2,962,220
2021-03-11	$145.85	$149.45	$145.00	$148.21	$72.61	5,516,916
2021-03-10	$148.38	$148.40	$141.27	$141.32	$69.24	3,930,102
2021-03-09	$142.03	$146.68	$141.07	$145.46	$71.26	4,900,252
2021-03-08	$144.34	$146.44	$136.50	$136.75	$67.00	4,570,478
2021-03-05	$144.04	$145.96	$135.52	$145.44	$71.25	6,643,836
2021-03-04	$148.17	$149.21	$138.70	$140.09	$68.63	5,098,194
2021-03-03	$151.40	$154.04	$147.63	$148.37	$72.69	5,643,352
2021-03-02	$156.05	$157.57	$151.88	$152.09	$74.51	3,318,456
2021-03-01	$154.99	$158.36	$153.64	$158.10	$77.46	4,041,470
2021-02-26	$150.24	$154.71	$146.43	$152.63	$74.78	6,214,386
2021-02-25	$155.58	$156.43	$146.73	$147.72	$72.37	4,915,588
2021-02-24	$152.55	$157.75	$151.84	$157.25	$77.04	5,496,260
2021-02-23	$153.00	$156.15	$147.20	$154.93	$75.90	4,709,916
2021-02-22	$159.20	$161.07	$154.52	$155.19	$76.03	3,939,512
2021-02-19	$158.94	$162.90	$158.10	$162.35	$79.54	3,551,700
2021-02-18	$159.98	$160.93	$154.92	$156.54	$76.51	5,392,028
2021-02-17	$166.61	$166.67	$160.99	$163.05	$79.69	9,032,972
2021-02-16	$160.81	$162.87	$159.84	$162.24	$79.29	4,353,760
2021-02-12	$156.57	$159.90	$155.80	$159.55	$77.98	3,389,468
2021-02-11	$152.52	$157.78	$151.64	$157.63	$77.04	3,829,372
2021-02-10	$152.44	$154.52	$149.44	$151.64	$74.11	3,714,178
2021-02-09	$151.80	$153.69	$150.67	$152.05	$74.31	5,116,556
2021-02-08	$146.34	$152.69	$146.34	$152.47	$74.52	4,955,304
2021-02-05	$146.50	$147.00	$140.25	$145.44	$71.08	5,959,940
2021-02-04	$140.31	$145.84	$138.63	$143.74	$70.25	8,327,764
2021-02-03	$142.82	$144.47	$139.62	$139.87	$68.36	4,960,804
2021-02-02	$144.74	$146.88	$141.90	$143.92	$70.34	3,174,118
2021-02-01	$139.70	$142.72	$137.62	$142.25	$69.52	3,965,932
2021-01-29	$137.32	$138.60	$134.39	$136.11	$66.52	3,475,254
2021-01-28	$136.88	$140.42	$135.02	$138.65	$67.77	6,000,464
2021-01-27	$139.45	$139.63	$132.54	$133.04	$65.02	7,075,346
2021-01-26	$149.18	$149.18	$144.54	$144.98	$70.86	3,401,066
2021-01-25	$150.77	$151.68	$146.83	$149.18	$72.91	2,765,798
2021-01-22	$151.30	$152.17	$149.83	$150.13	$73.38	1,968,188
2021-01-21	$153.01	$153.60	$150.56	$152.32	$74.45	2,250,978
2021-01-20	$154.48	$155.36	$152.00	$152.38	$74.48	2,628,206
2021-01-19	$150.69	$153.76	$149.65	$153.25	$74.90	2,491,086
2021-01-15	$152.34	$152.60	$148.37	$148.56	$72.61	3,121,394
2021-01-14	$151.63	$154.27	$151.39	$153.28	$74.92	3,068,000
2021-01-13	$149.79	$151.56	$148.77	$150.70	$73.65	2,766,672
2021-01-12	$147.57	$150.41	$145.44	$149.32	$72.98	5,663,586
2021-01-11	$145.04	$148.48	$144.67	$147.81	$72.24	5,742,392
2021-01-08	$151.67	$152.85	$146.36	$147.40	$72.04	5,197,748
2021-01-07	$144.73	$149.36	$144.63	$148.70	$72.68	6,605,146
2021-01-06	$141.82	$146.90	$140.20	$142.88	$69.83	5,817,306
2021-01-05	$137.55	$140.34	$137.29	$140.19	$68.52	3,787,984
2021-01-04	$138.95	$142.26	$136.42	$137.18	$67.05	4,297,022
2020-12-31	$136.63	$138.19	$135.63	$138.11	$67.50	1,594,120
2020-12-30	$136.57	$137.26	$135.60	$136.79	$66.86	2,787,518
2020-12-29	$137.53	$137.53	$133.96	$135.16	$66.06	1,937,332
2020-12-28	$138.09	$138.58	$135.92	$136.25	$66.59	1,553,706
2020-12-24	$136.24	$137.50	$135.30	$136.77	$66.85	903,734
2020-12-23	$136.83	$137.94	$135.87	$136.00	$66.47	2,115,020
2020-12-22	$137.87	$139.10	$136.11	$136.95	$66.93	3,867,536
2020-12-21	$134.86	$138.38	$134.48	$138.00	$67.45	4,430,530
2020-12-18	$140.58	$140.58	$136.69	$138.01	$67.45	9,038,726
2020-12-17	$140.88	$141.68	$139.29	$139.72	$68.29	3,101,006
2020-12-16	$141.03	$141.86	$138.01	$138.82	$67.85	6,001,216
2020-12-15	$143.76	$143.98	$140.11	$141.16	$68.99	4,082,570
2020-12-14	$141.77	$143.00	$140.68	$141.50	$69.16	2,765,748
2020-12-11	$137.98	$141.36	$137.56	$140.61	$68.72	3,064,716
2020-12-10	$139.56	$142.05	$138.58	$139.91	$68.38	3,118,442
2020-12-09	$142.75	$144.27	$138.22	$139.80	$68.33	5,381,386
2020-12-08	$143.75	$145.27	$143.17	$144.75	$70.75	2,637,628
2020-12-07	$143.76	$145.34	$142.60	$144.99	$70.86	2,464,914
2020-12-04	$138.60	$144.49	$138.33	$144.24	$70.50	4,494,340
2020-12-03	$137.81	$140.52	$137.13	$138.51	$67.70	5,965,108
2020-12-02	$135.48	$138.00	$135.38	$137.38	$67.14	3,293,584
2020-12-01	$136.99	$138.84	$133.87	$136.97	$66.94	4,564,394
2020-11-30	$133.00	$134.81	$131.33	$134.39	$65.68	3,755,528
2020-11-27	$133.77	$133.99	$132.30	$133.01	$65.01	1,332,324
2020-11-25	$132.46	$133.53	$131.20	$131.92	$64.48	2,448,842
2020-11-24	$132.97	$134.64	$131.02	$133.56	$65.28	2,562,914
2020-11-23	$130.70	$132.39	$129.56	$131.62	$64.33	4,776,260
2020-11-20	$129.92	$135.29	$129.36	$130.98	$64.02	13,091,368
2020-11-19	$123.29	$127.68	$122.89	$127.51	$62.32	2,688,276
2020-11-18	$127.27	$127.79	$124.74	$124.85	$60.84	2,602,778
2020-11-17	$127.62	$128.51	$125.97	$127.37	$62.07	2,496,780
2020-11-16	$127.84	$129.74	$126.31	$129.65	$63.18	2,011,868
2020-11-13	$125.15	$127.14	$124.71	$126.15	$61.48	1,874,168
2020-11-12	$125.73	$126.55	$122.93	$123.46	$60.17	2,229,372
2020-11-11	$123.74	$126.99	$123.01	$126.25	$61.53	4,058,270
2020-11-10	$124.59	$125.71	$121.25	$121.92	$59.42	4,951,022
2020-11-09	$130.99	$131.65	$126.29	$126.51	$61.65	4,915,958
2020-11-06	$122.32	$126.79	$120.05	$125.28	$61.05	7,041,970
2020-11-05	$115.31	$118.63	$114.01	$118.38	$57.69	5,205,032
2020-11-04	$112.17	$114.08	$108.54	$113.32	$55.23	4,034,730
2020-11-03	$106.29	$109.64	$106.21	$108.97	$53.11	3,229,960
2020-11-02	$106.87	$106.98	$103.99	$105.11	$51.22	2,668,904
2020-10-30	$105.00	$106.40	$103.73	$105.08	$51.21	3,322,408
2020-10-29	$102.47	$107.56	$102.35	$106.35	$51.83	3,544,734
2020-10-28	$106.05	$106.52	$102.40	$102.54	$49.97	4,239,988
2020-10-27	$109.64	$110.58	$107.66	$107.95	$52.61	2,127,778
2020-10-26	$111.30	$111.56	$108.06	$109.73	$53.48	2,009,986
2020-10-23	$113.36	$113.36	$111.72	$112.52	$54.84	1,908,090
2020-10-22	$110.51	$112.88	$109.55	$112.52	$54.84	3,584,784
2020-10-21	$111.36	$112.31	$109.84	$110.48	$53.84	2,227,456
2020-10-20	$112.21	$113.78	$111.22	$111.23	$54.21	2,463,804
2020-10-19	$114.99	$115.04	$111.00	$111.66	$54.42	3,095,438
2020-10-16	$111.76	$112.34	$110.73	$110.81	$54.00	2,874,924
2020-10-15	$109.38	$111.46	$108.86	$111.34	$54.26	1,973,328
2020-10-14	$111.58	$112.30	$110.46	$110.75	$53.97	2,385,892
2020-10-13	$112.76	$113.00	$111.08	$111.58	$54.38	3,774,772
2020-10-12	$115.36	$115.50	$113.62	$114.13	$55.62	4,049,496
2020-10-09	$114.24	$116.56	$113.22	$113.98	$55.55	3,205,616
2020-10-08	$109.79	$111.82	$109.30	$111.58	$54.38	3,568,392
2020-10-07	$108.38	$109.18	$107.73	$108.79	$53.02	2,700,526
2020-10-06	$107.34	$109.89	$106.26	$106.49	$51.90	2,573,140
2020-10-05	$104.74	$107.41	$104.74	$107.31	$52.30	2,674,450
2020-10-02	$104.25	$107.33	$103.76	$103.76	$50.57	3,328,678
2020-10-01	$106.08	$108.01	$105.01	$107.05	$52.17	4,888,858
2020-09-30	$103.04	$104.67	$102.43	$102.76	$50.08	4,818,638
2020-09-29	$102.74	$104.04	$102.01	$102.74	$50.07	2,799,646
2020-09-28	$101.11	$103.09	$100.51	$103.07	$50.23	3,912,436
2020-09-25	$97.35	$99.27	$95.53	$99.05	$48.27	2,864,960
2020-09-24	$96.82	$99.10	$96.31	$97.75	$47.64	2,915,900
2020-09-23	$99.25	$100.31	$97.30	$97.65	$47.59	3,568,978
2020-09-22	$99.00	$99.47	$97.99	$99.20	$48.34	3,161,576
2020-09-21	$99.50	$99.82	$96.16	$98.50	$48.00	4,684,766
2020-09-18	$103.79	$104.31	$99.81	$101.40	$49.42	9,391,568
2020-09-17	$100.06	$103.84	$99.83	$103.52	$50.45	2,963,472
2020-09-16	$104.19	$105.42	$103.29	$103.57	$50.47	3,164,784
2020-09-15	$103.47	$104.21	$102.57	$103.62	$50.50	2,285,296
2020-09-14	$103.05	$103.34	$101.59	$102.21	$49.81	2,656,340
2020-09-11	$101.50	$102.42	$99.57	$100.70	$49.08	2,529,920
2020-09-10	$102.54	$104.03	$99.93	$100.60	$49.03	4,729,212
2020-09-09	$101.99	$103.29	$100.84	$101.45	$49.44	6,858,808
2020-09-08	$104.97	$106.25	$102.79	$102.88	$50.14	4,376,124
2020-09-04	$108.66	$109.70	$104.66	$108.15	$52.71	4,422,776
2020-09-03	$113.37	$113.43	$108.22	$109.01	$53.13	4,831,554
2020-09-02	$113.00	$115.11	$111.50	$114.69	$55.89	4,861,714
2020-09-01	$109.92	$112.39	$109.21	$112.35	$54.75	3,745,674
2020-08-31	$110.00	$110.44	$109.15	$109.70	$53.46	4,022,730
2020-08-28	$107.70	$110.55	$107.46	$110.52	$53.86	3,311,778
2020-08-27	$109.32	$109.32	$106.41	$107.41	$52.35	2,622,990
2020-08-26	$107.82	$108.61	$107.13	$107.63	$52.45	3,297,446
2020-08-25	$107.50	$109.19	$107.21	$109.00	$53.12	3,296,664
2020-08-24	$108.39	$109.42	$105.34	$107.42	$52.35	5,906,272
2020-08-21	$104.60	$108.39	$103.49	$107.93	$52.60	7,764,762
2020-08-20	$106.53	$107.35	$104.18	$104.92	$51.13	4,165,672
2020-08-19	$107.67	$110.99	$107.01	$108.12	$52.51	10,292,466
2020-08-18	$103.91	$107.66	$103.53	$107.35	$52.13	11,282,536
2020-08-17	$100.60	$103.58	$100.44	$103.36	$50.20	4,050,492
2020-08-14	$100.39	$101.07	$99.93	$100.20	$48.66	2,421,156
2020-08-13	$102.29	$102.31	$100.10	$100.58	$48.85	3,572,926
2020-08-12	$101.86	$102.42	$101.04	$102.09	$49.58	3,433,050
2020-08-11	$100.60	$103.15	$100.48	$100.64	$48.87	5,258,252
2020-08-10	$98.60	$100.33	$98.44	$100.26	$48.69	3,351,630
2020-08-07	$99.18	$99.80	$97.67	$98.97	$48.06	4,364,862
2020-08-06	$98.01	$99.19	$97.51	$99.19	$48.17	4,483,930
2020-08-05	$100.07	$100.76	$97.86	$98.50	$47.84	14,826,190
2020-08-04	$104.22	$107.65	$104.19	$107.32	$52.12	5,552,406
2020-08-03	$102.51	$105.16	$102.27	$104.87	$50.93	3,819,898
2020-07-31	$102.19	$102.65	$100.42	$101.73	$49.40	3,119,336
2020-07-30	$100.52	$102.38	$99.75	$102.25	$49.66	4,285,958
2020-07-29	$101.00	$103.19	$100.69	$102.69	$49.87	3,690,626
2020-07-28	$102.56	$102.56	$100.07	$100.52	$48.82	3,060,266
2020-07-27	$101.81	$104.37	$101.25	$103.09	$50.06	5,619,444
2020-07-24	$100.66	$102.56	$99.33	$100.21	$48.67	4,743,544
2020-07-23	$104.39	$104.93	$100.83	$101.53	$49.31	5,990,258
2020-07-22	$107.14	$107.39	$104.37	$104.49	$50.74	4,412,178
2020-07-21	$107.74	$108.65	$106.38	$106.69	$51.81	3,720,286
2020-07-20	$106.10	$107.91	$104.99	$107.68	$52.29	4,180,994
2020-07-17	$106.47	$107.11	$105.23	$105.67	$51.32	4,083,652
2020-07-16	$106.14	$106.84	$105.02	$105.64	$51.30	3,823,324
2020-07-15	$108.37	$108.85	$106.71	$107.88	$52.39	3,273,850
2020-07-14	$103.88	$107.85	$103.31	$107.57	$52.24	6,773,440
2020-07-13	$108.72	$110.12	$104.46	$104.57	$50.78	6,849,914
2020-07-10	$108.60	$108.60	$105.22	$106.61	$51.77	3,956,038
2020-07-09	$103.82	$109.34	$101.60	$107.55	$52.23	10,315,542
2020-07-08	$104.96	$105.40	$102.53	$103.98	$50.50	9,480,878
2020-07-07	$107.29	$107.87	$104.80	$104.99	$50.99	4,643,878
2020-07-06	$106.74	$108.87	$106.01	$107.75	$52.33	3,078,322
2020-07-02	$105.40	$106.28	$103.94	$104.61	$50.80	4,250,034
2020-07-01	$105.13	$105.48	$103.11	$103.12	$50.08	3,124,952
2020-06-30	$102.86	$105.76	$102.24	$105.31	$51.14	5,751,616
2020-06-29	$100.84	$103.24	$99.41	$102.57	$49.81	3,937,152
2020-06-26	$101.70	$101.94	$99.50	$100.05	$48.59	8,917,480
2020-06-25	$99.97	$102.19	$99.00	$101.98	$49.53	3,351,866
2020-06-24	$103.05	$104.08	$100.55	$101.08	$49.09	5,784,978
2020-06-23	$105.02	$105.56	$103.99	$104.08	$50.55	2,288,824
2020-06-22	$103.76	$104.30	$102.04	$103.71	$50.37	2,861,802
2020-06-19	$106.89	$107.58	$103.37	$103.45	$50.24	9,214,186
2020-06-18	$103.89	$104.85	$103.19	$104.29	$50.65	3,401,428
2020-06-17	$104.83	$105.91	$103.85	$104.59	$50.79	4,799,410
2020-06-16	$104.98	$105.97	$102.00	$103.78	$50.40	5,705,744
2020-06-15	$96.62	$101.34	$96.51	$101.25	$49.17	5,211,278
2020-06-12	$101.46	$102.59	$96.86	$99.63	$48.38	3,874,566
2020-06-11	$101.50	$101.97	$97.17	$97.45	$47.33	7,530,966
2020-06-10	$106.50	$106.51	$103.66	$104.35	$50.68	5,804,544
2020-06-09	$106.96	$108.49	$105.29	$105.73	$51.35	9,208,610
2020-06-08	$111.07	$111.62	$106.46	$108.47	$52.68	6,909,632
2020-06-05	$109.16	$113.28	$109.16	$110.00	$53.42	7,885,252
2020-06-04	$108.09	$108.76	$105.74	$106.85	$51.89	7,794,136
2020-06-03	$103.05	$109.79	$102.80	$108.79	$52.83	17,451,098
2020-06-02	$96.25	$98.20	$95.93	$96.84	$47.03	7,014,280
2020-06-01	$94.98	$96.64	$94.05	$95.74	$46.50	4,911,148
2020-05-29	$95.65	$97.87	$95.13	$96.02	$46.63	14,361,650
2020-05-28	$96.54	$98.72	$95.01	$95.43	$46.34	12,229,310
2020-05-27	$95.37	$99.24	$95.07	$96.75	$46.99	20,745,980
2020-05-26	$91.46	$95.17	$91.00	$93.85	$45.58	10,316,700
2020-05-22	$86.92	$88.18	$86.43	$87.81	$42.64	3,631,194
2020-05-21	$90.47	$91.48	$87.47	$87.63	$42.56	4,672,132
2020-05-20	$89.54	$92.10	$89.02	$91.30	$44.34	8,132,262
2020-05-19	$88.46	$90.52	$88.09	$88.14	$42.63	4,026,560
2020-05-18	$85.81	$89.51	$85.56	$89.02	$43.06	4,543,918
2020-05-15	$82.62	$83.99	$82.13	$83.55	$40.41	5,079,280
2020-05-14	$82.79	$85.94	$81.09	$85.80	$41.50	4,683,348
2020-05-13	$87.11	$87.35	$82.56	$83.95	$40.61	4,468,996
2020-05-12	$88.09	$89.91	$85.99	$85.99	$41.59	3,759,464
2020-05-11	$88.00	$89.64	$87.13	$88.30	$42.71	3,882,456
2020-05-08	$84.84	$89.83	$83.50	$89.70	$43.39	6,769,948
2020-05-07	$85.46	$87.08	$84.56	$85.50	$41.36	5,934,538
2020-05-06	$85.00	$85.54	$83.35	$83.76	$40.51	2,930,076
2020-05-05	$83.65	$86.57	$82.97	$83.47	$40.37	4,375,928
2020-05-04	$81.71	$82.15	$80.12	$82.02	$39.67	4,582,200
2020-05-01	$85.47	$85.62	$81.36	$81.52	$39.43	6,507,938
2020-04-30	$91.48	$91.60	$87.08	$87.73	$42.43	5,900,870
2020-04-29	$90.05	$92.72	$89.55	$92.27	$44.63	7,415,422
2020-04-28	$87.62	$89.79	$86.31	$87.35	$42.25	7,225,016
2020-04-27	$82.60	$84.87	$82.60	$84.71	$40.97	6,619,198
2020-04-24	$79.23	$82.42	$78.80	$82.01	$39.67	4,548,506
2020-04-23	$79.00	$80.99	$78.50	$78.80	$38.11	3,385,052
2020-04-22	$78.01	$79.53	$76.76	$79.03	$38.23	3,702,250
2020-04-21	$76.49	$77.10	$74.58	$74.85	$36.20	4,636,382
2020-04-20	$78.96	$80.06	$77.56	$77.71	$37.59	4,356,584
2020-04-17	$80.59	$81.47	$78.18	$80.34	$38.86	6,322,970
2020-04-16	$78.93	$79.67	$76.66	$77.56	$37.52	5,613,266
2020-04-15	$79.48	$79.64	$77.32	$78.57	$38.00	5,062,488
2020-04-14	$81.61	$83.41	$80.60	$81.94	$39.63	5,572,476
2020-04-13	$78.13	$80.05	$76.51	$79.56	$38.48	4,897,320
2020-04-09	$79.50	$83.89	$77.86	$78.45	$37.95	12,136,638
2020-04-08	$75.38	$80.03	$74.39	$79.52	$38.46	13,348,118
2020-04-07	$76.60	$77.00	$72.49	$73.34	$35.47	8,663,754
2020-04-06	$67.88	$74.40	$67.25	$73.98	$35.78	9,534,570
2020-04-03	$64.35	$66.01	$63.02	$64.04	$30.98	6,238,026
2020-04-02	$61.76	$65.21	$61.62	$64.98	$31.43	8,017,556
2020-04-01	$65.10	$66.97	$62.00	$62.79	$30.37	7,833,490
2020-03-31	$68.11	$70.93	$67.38	$67.80	$32.79	10,725,332
2020-03-30	$69.40	$70.66	$67.33	$68.99	$33.37	6,826,594
2020-03-27	$71.44	$71.94	$67.94	$68.20	$32.99	9,326,522
2020-03-26	$75.45	$76.10	$72.29	$74.52	$36.04	8,952,072
2020-03-25	$75.75	$78.33	$73.79	$74.93	$36.24	17,581,664
2020-03-24	$69.89	$75.99	$69.89	$75.72	$36.63	17,734,834
2020-03-23	$64.26	$68.64	$62.36	$65.51	$31.69	19,436,050
2020-03-20	$62.12	$64.38	$58.29	$59.64	$28.85	10,194,582
2020-03-19	$55.57	$63.04	$53.15	$60.56	$29.29	13,221,344
2020-03-18	$56.32	$60.84	$54.57	$57.95	$28.03	13,475,586
2020-03-17	$58.50	$62.97	$54.86	$62.50	$30.23	14,930,912
2020-03-16	$61.45	$65.70	$55.77	$55.77	$26.98	13,245,510
2020-03-13	$66.75	$69.99	$62.39	$69.97	$33.84	13,216,770
2020-03-12	$69.76	$70.41	$61.84	$62.32	$30.14	20,688,430
2020-03-11	$78.95	$80.11	$73.22	$73.40	$35.50	18,820,008
2020-03-10	$80.98	$82.00	$76.05	$81.48	$39.41	12,821,874
2020-03-09	$80.38	$82.36	$77.95	$77.96	$37.71	12,189,810
2020-03-06	$85.39	$88.70	$84.93	$86.96	$42.06	10,880,710
2020-03-05	$90.03	$91.57	$88.08	$88.68	$42.89	8,313,766
2020-03-04	$90.81	$93.60	$89.03	$93.26	$45.11	9,008,620
2020-03-03	$94.27	$96.97	$89.20	$89.41	$43.25	11,342,658
2020-03-02	$91.60	$95.28	$90.09	$95.22	$46.06	9,250,268
2020-02-28	$86.79	$92.40	$86.00	$90.71	$43.88	10,959,314
2020-02-27	$92.12	$93.77	$89.76	$89.88	$43.47	8,248,418
2020-02-26	$98.40	$99.43	$94.15	$94.77	$45.84	7,456,630
2020-02-25	$100.92	$101.09	$96.27	$97.18	$47.01	5,441,058
2020-02-24	$101.00	$102.80	$99.94	$100.13	$48.43	6,910,216
2020-02-21	$107.17	$107.81	$104.60	$105.08	$50.83	4,047,192
2020-02-20	$108.77	$109.54	$107.09	$108.13	$52.30	2,554,512
2020-02-19	$108.04	$109.96	$107.78	$109.82	$52.94	3,230,966
2020-02-18	$108.22	$108.79	$106.85	$106.96	$51.56	2,194,344
2020-02-14	$110.75	$110.95	$108.65	$109.36	$52.72	2,195,056
2020-02-13	$109.02	$110.96	$108.13	$110.37	$53.20	3,652,002
2020-02-12	$109.50	$110.82	$109.32	$109.70	$52.88	4,005,252
2020-02-11	$109.00	$110.78	$108.14	$108.86	$52.48	5,751,126
2020-02-10	$105.22	$108.17	$105.01	$108.15	$52.13	4,020,346
2020-02-07	$107.66	$107.99	$105.89	$106.21	$51.20	5,007,520
2020-02-06	$108.54	$108.99	$106.63	$108.48	$52.29	4,231,972
2020-02-05	$107.99	$111.55	$105.24	$108.51	$52.31	12,321,104
2020-02-04	$100.71	$102.18	$100.08	$101.71	$49.03	6,819,792
2020-02-03	$98.34	$98.67	$97.27	$97.55	$47.02	4,224,908
2020-01-31	$100.60	$100.95	$96.93	$97.48	$46.99	7,770,882
2020-01-30	$101.56	$102.09	$99.65	$101.56	$48.96	4,912,160
2020-01-29	$104.33	$105.02	$102.40	$102.46	$49.39	3,447,802
2020-01-28	$104.15	$105.16	$103.58	$104.20	$50.23	3,960,684
2020-01-27	$102.88	$104.48	$102.33	$102.98	$49.64	5,319,818
2020-01-24	$111.32	$111.37	$106.29	$107.22	$51.69	5,709,802
2020-01-23	$109.74	$110.45	$108.46	$110.26	$53.15	3,666,442
2020-01-22	$109.77	$110.97	$108.80	$109.35	$52.71	2,710,938
2020-01-21	$109.00	$109.65	$108.49	$109.24	$52.66	4,082,882
2020-01-17	$109.08	$109.97	$108.12	$109.41	$52.74	4,696,116
2020-01-16	$108.35	$109.34	$107.49	$108.82	$52.46	4,878,636
2020-01-15	$109.26	$109.40	$106.92	$107.58	$51.86	12,352,070
2020-01-14	$110.63	$112.47	$109.87	$110.12	$53.08	6,707,016
2020-01-13	$111.25	$111.70	$110.57	$111.21	$53.61	4,634,166
2020-01-10	$110.60	$111.15	$109.34	$110.83	$53.43	6,307,860
2020-01-09	$110.39	$110.64	$108.30	$110.32	$53.18	4,421,712
2020-01-08	$110.60	$110.76	$108.83	$109.29	$52.68	4,806,554
2020-01-07	$107.90	$110.80	$106.87	$110.69	$53.36	13,408,952
2020-01-06	$103.66	$104.23	$103.01	$103.73	$50.00	4,034,470
2020-01-03	$105.40	$106.85	$104.86	$105.24	$50.73	20,029,950
2020-01-02	$106.03	$108.09	$105.21	$107.60	$51.87	9,557,102
2019-12-31	$105.04	$105.28	$103.76	$104.72	$50.48	3,093,840
2019-12-30	$105.52	$105.58	$104.29	$104.99	$50.61	2,266,530
2019-12-27	$106.06	$106.16	$105.09	$105.48	$50.85	1,285,542
2019-12-26	$105.25	$105.93	$104.76	$105.93	$51.06	1,861,482
2019-12-24	$104.81	$105.15	$104.01	$105.05	$50.64	917,302
2019-12-23	$104.94	$105.57	$104.27	$104.98	$50.61	3,321,712
2019-12-20	$104.10	$105.30	$102.44	$104.67	$50.46	7,550,028
2019-12-19	$102.24	$102.53	$101.44	$102.37	$49.35	2,718,658
2019-12-18	$102.44	$102.53	$101.38	$101.90	$49.12	5,654,926
2019-12-17	$103.50	$103.62	$102.41	$102.47	$49.40	3,428,456
2019-12-16	$103.01	$104.95	$102.88	$103.26	$49.78	4,890,312
2019-12-13	$102.93	$104.65	$101.84	$102.09	$49.21	5,197,692
2019-12-12	$99.34	$103.46	$98.88	$103.16	$49.73	5,299,388
2019-12-11	$98.77	$99.79	$98.31	$99.35	$47.89	2,972,858
2019-12-10	$99.29	$99.59	$98.24	$98.46	$47.46	2,918,326
2019-12-09	$98.77	$99.38	$98.40	$99.02	$47.73	3,590,048
2019-12-06	$98.01	$99.00	$97.67	$98.76	$47.61	3,210,258
2019-12-05	$96.64	$97.71	$95.93	$96.71	$46.62	3,702,912
2019-12-04	$95.64	$96.95	$94.50	$96.54	$46.54	8,642,878
2019-12-03	$91.76	$92.40	$90.82	$91.87	$44.29	5,102,752
2019-12-02	$95.15	$95.38	$93.67	$94.21	$45.41	4,726,606
2019-11-29	$94.97	$95.36	$94.27	$94.54	$45.57	1,465,498
2019-11-27	$95.97	$96.08	$95.11	$95.60	$46.08	3,221,960
2019-11-26	$93.37	$95.69	$92.28	$95.37	$45.97	7,041,938
2019-11-25	$92.31	$93.70	$92.26	$93.62	$45.13	3,979,354
2019-11-22	$91.15	$92.21	$91.15	$91.66	$44.19	2,407,754
2019-11-21	$91.24	$91.75	$90.29	$91.00	$43.87	3,230,002
2019-11-20	$91.73	$92.71	$90.46	$91.15	$43.94	3,829,910
2019-11-19	$93.14	$93.47	$91.50	$92.64	$44.48	4,740,762
2019-11-18	$94.06	$94.49	$92.25	$92.43	$44.38	3,122,806
2019-11-15	$95.06	$95.36	$94.11	$94.60	$45.42	3,732,408
2019-11-14	$93.53	$93.82	$92.81	$93.62	$44.95	2,675,172
2019-11-13	$92.68	$94.48	$92.50	$94.09	$45.17	2,500,722
2019-11-12	$94.85	$96.00	$93.21	$93.68	$44.98	3,802,716
2019-11-11	$95.28	$95.98	$94.47	$94.57	$45.41	4,004,182
2019-11-08	$94.21	$96.48	$93.76	$96.21	$46.19	3,555,302
2019-11-07	$96.10	$96.90	$94.62	$95.36	$45.78	8,046,522
2019-11-06	$97.50	$97.89	$93.31	$95.62	$45.91	11,298,006
2019-11-05	$99.76	$101.57	$98.76	$100.02	$48.02	7,684,758
2019-11-04	$98.76	$99.81	$98.61	$99.78	$47.91	5,580,260
2019-11-01	$95.58	$97.41	$95.44	$96.99	$46.57	3,478,676
2019-10-31	$95.09	$95.40	$93.81	$94.29	$45.27	2,613,106
2019-10-30	$97.31	$97.47	$94.99	$95.40	$45.80	3,102,636
2019-10-29	$96.17	$96.91	$94.44	$94.81	$45.52	3,088,766
2019-10-28	$95.65	$96.29	$95.20	$95.59	$45.90	3,545,660
2019-10-25	$94.03	$94.56	$93.14	$93.90	$45.08	3,289,440
2019-10-24	$92.62	$94.78	$92.62	$94.17	$45.21	2,815,530
2019-10-23	$93.90	$94.34	$91.71	$92.99	$44.65	6,612,204
2019-10-22	$97.33	$97.83	$96.26	$96.37	$46.27	3,250,434
2019-10-21	$96.41	$97.86	$95.72	$97.78	$46.95	2,931,474
2019-10-18	$95.57	$95.67	$93.28	$95.01	$45.62	2,796,750
2019-10-17	$97.13	$97.56	$95.25	$95.69	$45.94	2,132,280
2019-10-16	$96.60	$97.36	$95.93	$96.08	$46.13	2,655,776
2019-10-15	$96.21	$97.33	$95.15	$96.81	$46.48	3,228,956
2019-10-14	$94.98	$95.79	$94.32	$95.68	$45.94	2,183,624
2019-10-11	$94.15	$96.86	$93.68	$95.52	$45.86	5,772,696
2019-10-10	$91.54	$93.17	$91.17	$92.41	$44.37	3,544,414
2019-10-09	$90.62	$91.66	$90.22	$91.19	$43.78	2,986,048
2019-10-08	$91.19	$91.39	$89.09	$89.29	$42.87	4,091,154
2019-10-07	$93.50	$94.00	$92.24	$92.34	$44.33	4,658,290
2019-10-04	$92.52	$93.79	$92.00	$93.74	$45.01	3,274,140
2019-10-03	$90.65	$92.21	$89.38	$91.70	$44.03	4,756,536
2019-10-02	$91.90	$92.16	$90.22	$90.54	$43.47	3,277,688
2019-10-01	$94.87	$96.08	$92.36	$92.92	$44.61	5,373,350
2019-09-30	$91.52	$93.35	$91.30	$92.91	$44.61	2,956,328
2019-09-27	$92.25	$93.13	$90.66	$91.29	$43.83	3,013,196
2019-09-26	$93.13	$93.13	$91.36	$92.37	$44.35	5,758,972
2019-09-25	$90.19	$93.33	$89.22	$93.01	$44.66	3,566,846
2019-09-24	$92.28	$92.59	$89.94	$90.64	$43.52	2,854,832
2019-09-23	$90.29	$92.69	$90.07	$91.92	$44.13	4,026,472
2019-09-20	$92.44	$93.25	$90.32	$90.45	$43.43	5,527,402
2019-09-19	$93.68	$94.00	$92.35	$92.49	$44.41	2,687,318
2019-09-18	$93.73	$93.98	$92.20	$93.57	$44.93	3,900,502
2019-09-17	$93.69	$94.12	$92.65	$93.76	$45.02	2,598,612
2019-09-16	$93.81	$95.00	$93.22	$94.45	$45.35	2,313,144
2019-09-13	$95.92	$95.97	$94.94	$95.00	$45.61	3,071,174
2019-09-12	$96.43	$96.74	$94.45	$95.47	$45.84	5,563,432
2019-09-11	$92.91	$95.44	$91.81	$95.42	$45.81	5,501,926
2019-09-10	$91.22	$92.62	$90.80	$92.57	$44.45	3,813,552
2019-09-09	$91.09	$93.50	$90.92	$91.87	$44.11	5,612,526
2019-09-06	$89.16	$90.93	$88.68	$90.52	$43.46	6,027,630
2019-09-05	$87.83	$90.06	$87.83	$88.83	$42.65	7,615,660
2019-09-04	$86.39	$86.93	$82.59	$86.52	$41.54	15,041,172
2019-09-03	$85.25	$86.15	$84.09	$84.89	$40.76	4,225,466
2019-08-30	$87.34	$87.55	$86.17	$86.33	$41.45	2,415,844
2019-08-29	$86.51	$87.37	$86.14	$86.57	$41.56	2,694,774
2019-08-28	$83.97	$85.18	$83.16	$84.88	$40.75	2,478,120
2019-08-27	$85.40	$86.36	$84.09	$84.35	$40.50	3,693,570
2019-08-26	$86.25	$86.41	$84.06	$84.73	$40.68	7,386,200
2019-08-23	$88.69	$88.91	$84.46	$84.58	$40.61	5,287,004
2019-08-22	$88.60	$89.96	$88.02	$89.58	$43.01	2,861,992
2019-08-21	$89.76	$90.07	$88.40	$89.02	$42.74	4,117,358
2019-08-20	$89.62	$89.90	$88.49	$88.89	$42.68	4,162,108
2019-08-19	$90.21	$90.96	$89.46	$90.05	$43.06	5,778,398
2019-08-16	$87.97	$88.83	$87.50	$88.38	$42.26	3,423,320
2019-08-15	$87.62	$88.00	$85.93	$86.84	$41.52	2,545,422
2019-08-14	$87.09	$88.24	$86.46	$86.91	$41.56	4,011,308
2019-08-13	$86.82	$91.07	$86.49	$90.38	$43.22	5,673,034
2019-08-12	$86.96	$87.90	$86.53	$87.30	$41.74	3,555,810
2019-08-09	$89.78	$89.78	$87.17	$87.85	$42.01	3,756,432
2019-08-08	$88.72	$90.83	$88.01	$90.80	$43.42	4,087,308
2019-08-07	$86.00	$88.82	$85.46	$88.42	$42.28	7,966,418
2019-08-06	$85.33	$86.49	$84.01	$85.06	$40.67	8,469,704
2019-08-05	$85.79	$85.79	$82.88	$83.62	$39.98	8,928,228
2019-08-02	$91.16	$91.16	$87.86	$88.06	$42.11	7,086,206
2019-08-01	$94.45	$96.68	$90.44	$91.60	$43.80	5,248,274
2019-07-31	$96.80	$96.80	$92.87	$94.42	$45.15	5,266,028
2019-07-30	$96.83	$97.37	$95.93	$96.99	$46.38	4,210,876
2019-07-29	$98.38	$98.69	$97.41	$98.38	$47.04	3,435,216
2019-07-26	$98.64	$98.73	$97.42	$98.11	$46.91	2,339,288
2019-07-25	$98.66	$99.03	$97.08	$98.05	$46.88	3,347,416
2019-07-24	$97.45	$100.06	$96.67	$99.84	$47.74	8,131,986
2019-07-23	$94.20	$95.59	$93.71	$95.57	$45.70	3,531,830
2019-07-22	$92.98	$94.17	$92.74	$93.56	$44.74	3,053,538
2019-07-19	$93.76	$93.87	$92.25	$92.31	$44.14	3,855,816
2019-07-18	$91.14	$92.98	$90.92	$92.90	$44.42	2,874,272
2019-07-17	$90.79	$91.35	$90.03	$90.76	$43.40	2,364,616
2019-07-16	$91.50	$91.72	$90.22	$90.75	$43.39	3,217,472
2019-07-15	$92.10	$92.83	$91.62	$92.60	$44.28	3,007,278
2019-07-12	$90.31	$91.79	$89.84	$91.71	$43.85	3,164,770
2019-07-11	$89.25	$90.05	$88.30	$89.73	$42.90	3,666,788
2019-07-10	$90.01	$91.36	$89.15	$89.36	$42.73	2,760,682
2019-07-09	$87.16	$89.31	$87.13	$89.22	$42.66	3,582,510
2019-07-08	$88.30	$88.89	$87.80	$87.93	$42.04	2,715,486
2019-07-05	$88.63	$89.51	$87.82	$89.23	$42.67	2,536,302
2019-07-03	$89.47	$90.16	$88.48	$89.77	$42.92	1,867,440
2019-07-02	$91.40	$91.49	$89.30	$89.74	$42.91	4,317,266
2019-07-01	$90.26	$91.52	$90.00	$91.40	$43.70	8,121,780
2019-06-28	$88.00	$88.65	$86.61	$86.70	$41.46	12,360,222
2019-06-27	$87.99	$89.13	$87.00	$87.14	$41.67	4,601,780
2019-06-26	$85.75	$87.54	$85.06	$87.17	$41.68	4,969,234
2019-06-25	$86.84	$86.84	$83.86	$83.94	$40.14	4,430,490
2019-06-24	$85.11	$85.59	$84.68	$85.13	$40.71	3,635,790
2019-06-21	$85.27	$85.98	$84.52	$85.10	$40.69	6,570,434
2019-06-20	$87.00	$87.16	$85.23	$85.58	$40.92	3,224,386
2019-06-19	$85.75	$85.75	$84.59	$84.75	$40.52	3,662,230
2019-06-18	$82.40	$85.74	$81.85	$85.00	$40.64	6,121,840
2019-06-17	$82.71	$83.45	$81.12	$81.23	$38.84	3,902,270
2019-06-14	$81.41	$83.52	$80.15	$83.19	$39.78	6,845,994
2019-06-13	$84.23	$85.08	$83.64	$84.10	$40.21	5,221,292
2019-06-12	$84.87	$84.87	$83.20	$83.81	$40.07	2,874,690
2019-06-11	$87.24	$87.42	$83.66	$85.34	$40.81	4,388,974
2019-06-10	$84.75	$86.66	$84.60	$85.75	$41.00	4,620,848
2019-06-07	$83.74	$85.00	$83.17	$83.67	$40.01	3,794,736
2019-06-06	$82.58	$83.50	$81.61	$83.13	$39.75	3,887,424
2019-06-05	$84.98	$85.14	$80.99	$82.33	$39.37	3,939,944
2019-06-04	$80.94	$84.35	$80.45	$84.26	$40.29	4,931,394
2019-06-03	$80.39	$81.96	$79.34	$79.75	$38.13	5,377,782
2019-05-31	$79.88	$81.93	$79.56	$80.03	$38.27	8,179,768
2019-05-30	$80.64	$81.93	$80.55	$81.34	$38.89	6,416,028
2019-05-29	$78.57	$81.21	$78.19	$80.55	$38.52	5,903,462
2019-05-28	$80.54	$80.86	$77.66	$79.11	$37.83	7,644,816
2019-05-24	$82.14	$82.81	$80.37	$80.42	$38.45	3,570,784
2019-05-23	$80.50	$81.66	$79.73	$81.59	$39.01	5,790,388
2019-05-22	$80.99	$83.08	$80.68	$81.83	$39.13	5,479,324
2019-05-21	$80.75	$82.26	$80.19	$81.95	$39.18	5,866,528
2019-05-20	$80.48	$81.75	$78.73	$79.54	$38.03	7,699,024
2019-05-17	$83.70	$85.36	$83.06	$83.26	$39.63	4,609,454
2019-05-16	$84.82	$85.53	$83.82	$85.08	$40.50	6,276,336
2019-05-15	$83.71	$86.45	$83.42	$85.80	$40.84	6,792,216
2019-05-14	$84.21	$85.00	$83.50	$84.66	$40.30	8,456,930
2019-05-13	$85.73	$86.66	$82.90	$83.61	$39.80	9,680,262
2019-05-10	$89.36	$89.95	$86.96	$89.24	$42.48	6,645,606
2019-05-09	$89.57	$90.12	$86.77	$89.38	$42.54	9,035,216
2019-05-08	$89.95	$94.06	$89.75	$91.54	$43.57	8,452,670
2019-05-07	$95.75	$95.79	$92.70	$94.15	$44.81	11,424,812
2019-05-06	$96.73	$97.38	$95.89	$96.98	$46.16	7,532,454
2019-05-03	$100.67	$100.85	$99.52	$100.75	$47.95	2,754,386
2019-05-02	$98.96	$101.35	$98.12	$100.12	$47.65	3,927,664
2019-05-01	$100.67	$101.16	$98.89	$98.96	$47.10	5,193,968
2019-04-30	$99.80	$100.02	$98.56	$99.89	$47.54	3,934,712
2019-04-29	$98.25	$99.28	$98.15	$98.72	$46.99	2,590,028
2019-04-26	$96.00	$98.47	$95.09	$98.41	$46.84	2,957,166
2019-04-25	$97.51	$98.28	$95.60	$97.48	$46.40	4,435,150
2019-04-24	$97.47	$99.97	$97.43	$98.84	$47.04	4,524,312
2019-04-23	$97.72	$99.25	$97.56	$98.16	$46.72	4,608,622
2019-04-22	$98.45	$98.72	$97.48	$97.60	$46.45	5,048,148
2019-04-18	$99.73	$99.90	$98.02	$98.71	$46.98	4,823,568
2019-04-17	$100.28	$100.28	$97.05	$99.27	$47.25	9,054,534
2019-04-16	$96.14	$97.88	$96.08	$97.77	$46.54	9,866,466
2019-04-15	$95.33	$96.06	$94.76	$95.60	$45.50	6,371,214
2019-04-12	$95.38	$95.89	$94.64	$95.36	$45.39	4,175,208
2019-04-11	$94.09	$94.39	$93.02	$93.97	$44.73	3,771,404
2019-04-10	$92.87	$94.45	$92.25	$94.25	$44.86	4,511,400
2019-04-09	$93.66	$93.76	$92.56	$92.90	$44.22	4,963,560
2019-04-08	$92.90	$94.24	$91.95	$94.06	$44.77	5,548,436
2019-04-05	$91.57	$93.20	$91.32	$92.92	$44.23	5,748,614
2019-04-04	$90.24	$91.69	$90.19	$91.27	$43.44	7,013,262
2019-04-03	$89.53	$91.36	$88.65	$90.30	$42.98	8,496,850
2019-04-02	$87.43	$87.87	$86.51	$87.72	$41.75	8,129,804
2019-04-01	$84.14	$87.63	$84.11	$87.46	$41.63	8,223,022
2019-03-29	$82.07	$83.24	$81.95	$82.96	$39.49	5,226,462
2019-03-28	$81.55	$82.39	$80.03	$81.15	$38.62	5,987,696
2019-03-27	$84.30	$84.71	$81.15	$81.37	$38.73	6,911,588
2019-03-26	$84.66	$85.41	$83.79	$84.25	$40.10	2,602,132
2019-03-25	$84.88	$85.26	$83.01	$83.82	$39.90	3,852,540
2019-03-22	$86.71	$87.35	$85.40	$85.42	$40.66	4,034,648
2019-03-21	$84.22	$87.69	$84.22	$87.38	$41.59	3,466,444
2019-03-20	$86.26	$86.72	$83.67	$84.28	$40.11	3,214,800
2019-03-19	$85.70	$86.34	$85.45	$86.10	$40.98	3,414,492
2019-03-18	$85.95	$86.44	$84.76	$85.33	$40.61	4,583,856
2019-03-15	$84.69	$86.89	$84.34	$86.10	$40.98	6,030,234
2019-03-14	$85.03	$85.47	$83.92	$84.00	$39.98	3,995,286
2019-03-13	$86.77	$87.08	$84.98	$85.06	$40.49	4,986,114
2019-03-12	$87.11	$87.11	$86.01	$86.30	$41.08	2,230,024
2019-03-11	$85.59	$87.14	$85.26	$86.80	$41.31	2,697,674
2019-03-08	$83.45	$85.39	$83.05	$85.05	$40.48	3,604,646
2019-03-07	$85.94	$86.03	$84.25	$84.45	$40.20	4,267,454
2019-03-06	$87.39	$88.07	$86.40	$86.48	$41.16	3,627,380
2019-03-05	$88.41	$88.50	$87.23	$87.27	$41.54	3,645,932
2019-03-04	$89.34	$89.57	$87.59	$88.57	$42.16	3,278,082
2019-03-01	$87.89	$88.91	$87.13	$88.64	$42.19	4,123,812
2019-02-28	$86.34	$87.33	$86.32	$86.87	$41.35	5,710,314
2019-02-27	$88.44	$88.77	$86.63	$87.07	$41.44	7,908,040
2019-02-26	$89.26	$90.03	$88.92	$89.06	$42.39	3,445,672
2019-02-25	$90.26	$91.14	$89.69	$89.81	$42.75	4,726,348
2019-02-22	$89.71	$90.00	$88.46	$89.04	$42.38	3,207,378
2019-02-21	$89.66	$90.07	$88.47	$89.00	$42.36	4,172,066
2019-02-20	$90.27	$91.48	$89.50	$89.65	$42.67	6,306,950
2019-02-19	$90.62	$91.36	$90.06	$90.69	$42.99	3,182,054
2019-02-15	$91.35	$91.56	$90.08	$91.10	$43.18	4,570,126
2019-02-14	$90.65	$91.75	$89.90	$90.60	$42.95	8,360,630
2019-02-13	$91.33	$91.82	$90.60	$91.19	$43.23	6,560,496
2019-02-12	$90.19	$91.80	$90.17	$91.51	$43.38	8,304,888
2019-02-11	$87.75	$89.42	$87.00	$88.96	$42.17	6,018,042
2019-02-08	$86.73	$87.75	$86.03	$87.41	$41.44	5,673,224
2019-02-07	$87.64	$89.17	$86.54	$88.07	$41.75	9,428,916
2019-02-06	$88.50	$91.75	$88.01	$89.31	$42.34	20,278,766
2019-02-05	$82.27	$83.76	$82.27	$83.24	$39.46	6,837,790
2019-02-04	$81.74	$82.93	$80.77	$82.58	$39.15	5,959,538
2019-02-01	$80.54	$81.91	$79.91	$81.87	$38.81	6,895,010
2019-01-31	$80.35	$81.34	$79.81	$80.37	$38.10	4,468,464
2019-01-30	$80.04	$81.64	$78.21	$80.49	$38.16	5,543,848
2019-01-29	$81.02	$81.73	$79.29	$79.49	$37.68	4,086,460
2019-01-28	$78.20	$80.60	$78.02	$80.25	$38.04	5,290,954
2019-01-25	$79.01	$81.40	$78.53	$80.63	$38.22	5,851,596
2019-01-24	$75.42	$79.58	$74.95	$78.44	$37.18	10,098,050
2019-01-23	$76.96	$76.96	$73.74	$74.36	$35.25	4,923,298
2019-01-22	$76.90	$77.10	$74.39	$75.18	$35.64	4,674,066
2019-01-18	$76.78	$78.03	$75.74	$77.64	$36.80	4,886,662
2019-01-17	$74.53	$76.55	$73.25	$76.15	$36.10	4,357,478
2019-01-16	$75.24	$76.16	$74.92	$75.08	$35.59	4,447,700
2019-01-15	$74.74	$75.71	$74.42	$75.01	$35.56	4,740,504
2019-01-14	$76.47	$76.64	$74.19	$74.24	$35.19	6,501,126
2019-01-11	$76.38	$78.72	$75.94	$77.13	$36.56	9,098,878
2019-01-10	$75.44	$76.87	$75.24	$76.62	$36.32	5,767,570
2019-01-09	$74.25	$76.62	$74.15	$75.85	$35.96	8,838,324
2019-01-08	$71.81	$73.00	$70.87	$72.96	$34.59	9,193,698
2019-01-07	$69.09	$71.80	$68.71	$71.03	$33.67	5,780,938
2019-01-04	$67.37	$69.36	$67.08	$69.01	$32.71	7,479,380
2019-01-03	$70.05	$70.21	$66.16	$66.32	$31.44	9,572,802
2019-01-02	$70.27	$72.29	$70.00	$71.35	$33.82	5,305,096
2018-12-31	$72.24	$72.55	$70.92	$71.92	$34.09	3,148,264
2018-12-28	$71.53	$72.81	$70.41	$71.64	$33.96	3,806,422
2018-12-27	$68.96	$71.54	$68.69	$71.49	$33.89	4,619,272
2018-12-26	$66.45	$70.45	$66.00	$70.38	$33.36	6,066,086
2018-12-24	$67.57	$68.31	$65.67	$65.73	$31.16	3,102,204
2018-12-21	$68.80	$70.20	$67.65	$67.99	$32.23	10,553,020
2018-12-20	$68.53	$70.00	$67.42	$68.71	$32.57	6,701,884
2018-12-19	$71.83	$72.14	$68.19	$68.61	$32.52	7,229,404
2018-12-18	$71.93	$74.09	$71.69	$72.14	$34.20	6,722,642
2018-12-17	$71.65	$73.52	$70.76	$71.21	$33.76	4,924,266
2018-12-14	$71.16	$72.96	$71.15	$71.64	$33.96	5,683,988
2018-12-13	$73.80	$74.70	$72.05	$72.43	$34.33	4,226,830
2018-12-12	$73.91	$74.51	$72.50	$73.58	$34.88	4,457,562
2018-12-11	$73.24	$74.46	$71.87	$72.20	$34.23	5,161,472
2018-12-10	$70.02	$71.98	$69.55	$71.90	$34.08	6,574,674
2018-12-07	$72.79	$73.41	$69.95	$70.26	$33.31	5,335,998
2018-12-06	$72.31	$73.88	$71.59	$73.40	$34.79	6,466,410
2018-12-04	$76.86	$77.12	$74.39	$74.48	$35.31	6,110,346
2018-12-03	$78.10	$80.61	$76.90	$77.76	$36.86	10,028,694
2018-11-30	$74.80	$75.12	$73.78	$75.00	$35.55	5,718,690
2018-11-29	$75.10	$76.36	$74.38	$74.42	$35.28	5,479,820
2018-11-28	$74.51	$75.93	$72.93	$75.89	$35.97	10,498,814
2018-11-27	$74.82	$75.36	$73.16	$73.71	$34.94	5,537,844
2018-11-26	$75.48	$75.81	$74.69	$75.74	$35.90	4,734,042
2018-11-23	$72.06	$74.94	$72.03	$74.33	$35.24	3,120,610
2018-11-21	$74.22	$74.55	$72.92	$73.00	$34.60	5,327,492
2018-11-20	$72.93	$74.00	$71.45	$73.00	$34.60	5,953,708
2018-11-19	$75.54	$75.84	$73.41	$73.88	$34.85	5,570,692
2018-11-16	$74.55	$76.20	$74.26	$75.61	$35.66	9,482,016
2018-11-15	$71.64	$75.37	$71.51	$75.35	$35.54	9,987,032
2018-11-14	$71.96	$72.49	$71.10	$72.02	$33.97	7,178,726
2018-11-13	$70.22	$72.80	$70.18	$70.86	$33.42	7,564,648
2018-11-12	$71.30	$71.58	$69.53	$69.66	$32.86	5,655,942
2018-11-09	$73.43	$73.86	$71.28	$72.13	$34.02	8,716,702
2018-11-08	$71.00	$76.00	$70.30	$74.45	$35.12	14,473,204
2018-11-07	$70.61	$70.98	$69.06	$70.30	$33.16	6,673,752
2018-11-06	$68.87	$70.38	$68.77	$70.03	$33.03	4,288,906
2018-11-05	$69.48	$69.82	$67.80	$69.33	$32.70	5,985,990
2018-11-02	$71.00	$71.00	$68.51	$69.74	$32.90	7,012,824
2018-11-01	$66.25	$70.97	$65.67	$70.37	$33.19	11,146,936
2018-10-31	$66.00	$66.26	$65.08	$65.78	$31.03	9,936,220
2018-10-30	$62.43	$64.95	$62.01	$64.85	$30.59	6,554,072
2018-10-29	$63.68	$64.59	$61.23	$62.29	$29.38	7,482,690
2018-10-26	$60.87	$63.45	$60.70	$62.37	$29.42	16,485,816
2018-10-25	$62.21	$64.26	$62.11	$62.51	$29.48	17,007,174
2018-10-24	$65.88	$66.49	$61.27	$61.30	$28.91	13,701,140
2018-10-23	$65.43	$67.60	$64.70	$67.22	$31.71	10,410,080
2018-10-22	$67.73	$68.00	$66.51	$66.83	$31.52	5,885,694
2018-10-19	$67.46	$68.70	$66.84	$67.03	$31.62	6,449,680
2018-10-18	$68.65	$68.70	$67.15	$67.55	$31.86	8,544,592
2018-10-17	$69.56	$69.78	$68.40	$69.05	$32.57	6,590,284
2018-10-16	$69.02	$69.58	$68.31	$69.15	$32.62	6,255,210
2018-10-15	$67.74	$68.71	$67.11	$68.22	$32.18	8,467,296
2018-10-12	$69.83	$70.22	$67.28	$68.26	$32.20	10,816,970
2018-10-11	$67.33	$69.37	$66.52	$67.70	$31.93	15,483,032
2018-10-10	$66.38	$66.65	$65.13	$66.44	$31.34	19,449,830
2018-10-09	$67.30	$67.87	$66.26	$67.38	$31.78	13,803,612
2018-10-08	$68.62	$69.59	$66.82	$67.70	$31.93	9,690,412
2018-10-05	$71.45	$71.83	$68.60	$69.28	$32.68	12,238,186
2018-10-04	$75.06	$75.29	$70.63	$71.43	$33.69	19,029,198
2018-10-03	$77.47	$77.65	$75.03	$75.12	$35.43	10,387,524
2018-10-02	$77.80	$78.69	$77.36	$77.65	$36.63	8,352,970
2018-10-01	$79.30	$79.70	$77.14	$77.16	$36.40	10,321,516
2018-09-28	$78.42	$79.12	$77.87	$78.91	$37.22	9,762,576
2018-09-27	$78.76	$79.34	$78.35	$78.61	$37.08	5,018,240
2018-09-26	$78.64	$79.74	$78.63	$78.79	$37.16	7,344,236
2018-09-25	$80.72	$81.09	$78.58	$78.77	$37.15	10,138,216
2018-09-24	$81.87	$82.60	$81.32	$82.30	$38.82	3,490,888
2018-09-21	$83.62	$83.71	$82.37	$82.75	$39.03	8,202,502
2018-09-20	$82.30	$83.95	$81.72	$83.38	$39.33	5,453,396
2018-09-19	$80.78	$81.59	$80.47	$81.37	$38.38	4,632,058
2018-09-18	$81.03	$81.96	$80.38	$80.39	$37.92	5,605,336
2018-09-17	$82.45	$82.80	$80.86	$80.88	$38.15	7,492,834
2018-09-14	$84.29	$85.22	$83.45	$83.60	$39.43	6,226,334
2018-09-13	$84.25	$85.41	$83.25	$83.77	$39.51	7,187,486
2018-09-12	$82.06	$83.66	$81.03	$83.47	$39.37	10,794,124
2018-09-11	$83.55	$83.93	$82.33	$83.23	$39.26	7,363,790
2018-09-10	$83.67	$84.07	$82.70	$84.02	$39.63	3,666,056
2018-09-07	$83.60	$85.03	$82.67	$83.05	$39.17	7,008,530
2018-09-06	$84.75	$85.00	$82.61	$83.90	$39.57	8,450,646
2018-09-05	$85.84	$86.09	$84.87	$85.14	$40.16	4,665,480
2018-09-04	$85.16	$86.16	$84.87	$86.09	$40.61	4,313,920
2018-08-31	$85.67	$86.20	$85.04	$86.03	$40.58	4,496,880
2018-08-30	$86.42	$87.48	$85.23	$85.55	$40.35	5,781,596
2018-08-29	$86.95	$87.47	$86.13	$86.82	$40.95	5,558,074
2018-08-28	$89.00	$89.00	$87.10	$87.50	$41.27	5,742,500
2018-08-27	$87.51	$88.84	$87.26	$88.37	$41.68	5,525,356
2018-08-24	$86.42	$87.10	$85.84	$86.98	$41.03	4,980,234
2018-08-23	$85.51	$87.13	$85.29	$85.67	$40.41	5,882,252
2018-08-22	$84.23	$85.46	$83.40	$85.42	$40.29	5,461,266
2018-08-21	$83.12	$86.01	$83.12	$85.02	$40.10	10,125,602
2018-08-20	$82.87	$83.20	$81.42	$82.50	$38.91	8,978,888
2018-08-17	$81.50	$83.22	$79.76	$83.01	$38.98	9,127,660
2018-08-16	$83.11	$84.25	$81.57	$81.79	$38.41	7,669,138
2018-08-15	$83.90	$84.80	$81.35	$82.34	$38.67	9,769,420
2018-08-14	$87.02	$87.80	$83.50	$84.08	$39.48	14,471,174
2018-08-13	$87.68	$88.60	$86.86	$87.03	$40.87	10,822,052
2018-08-10	$88.40	$89.87	$84.77	$87.41	$41.05	38,479,066
2018-08-09	$96.95	$98.26	$96.58	$98.08	$46.06	6,251,376
2018-08-08	$97.39	$97.91	$96.82	$97.76	$45.91	3,702,566
2018-08-07	$96.06	$97.48	$95.51	$97.26	$45.67	5,530,164
2018-08-06	$94.71	$96.13	$94.47	$95.60	$44.89	8,112,840
2018-08-03	$94.58	$95.16	$94.00	$95.09	$44.66	3,382,458
2018-08-02	$92.70	$94.95	$92.58	$94.61	$44.43	2,476,774
2018-08-01	$93.40	$94.39	$93.08	$93.59	$43.95	2,723,768
2018-07-31	$93.89	$94.98	$93.31	$93.43	$43.88	3,519,480
2018-07-30	$95.36	$95.60	$92.81	$93.21	$43.77	4,012,748
2018-07-27	$95.59	$96.91	$94.87	$95.31	$44.76	4,723,930
2018-07-26	$93.62	$94.73	$92.95	$94.67	$44.46	4,337,826
2018-07-25	$92.93	$93.78	$90.84	$92.93	$43.64	5,637,602
2018-07-24	$94.87	$95.62	$93.00	$93.26	$43.80	2,899,872
2018-07-23	$93.89	$94.60	$92.74	$94.20	$44.24	2,218,998
2018-07-20	$94.82	$95.07	$93.74	$94.37	$44.32	2,763,244
2018-07-19	$95.64	$95.87	$94.17	$94.80	$44.52	2,272,222
2018-07-18	$94.72	$95.96	$94.72	$95.76	$44.97	2,220,734
2018-07-17	$93.26	$95.13	$93.13	$95.05	$44.64	2,986,258
2018-07-16	$94.00	$94.83	$93.85	$94.11	$44.20	2,161,042
2018-07-13	$94.34	$94.53	$93.64	$94.03	$44.16	2,967,952
2018-07-12	$92.77	$94.37	$92.24	$94.28	$44.27	4,392,752
2018-07-11	$93.40	$94.21	$91.59	$92.01	$43.21	4,490,818
2018-07-10	$93.76	$94.76	$93.24	$94.60	$44.43	3,115,404
2018-07-09	$93.75	$94.01	$92.36	$93.38	$43.85	2,926,946
2018-07-06	$91.69	$93.87	$91.39	$93.41	$43.87	3,344,004
2018-07-05	$91.23	$92.34	$90.83	$92.13	$43.27	3,441,566
2018-07-03	$91.82	$91.82	$89.93	$90.10	$42.31	2,119,962
2018-07-02	$90.22	$91.53	$89.20	$91.47	$42.96	3,264,328
2018-06-29	$90.73	$91.96	$90.41	$90.95	$42.71	6,352,062
2018-06-28	$89.93	$91.26	$89.93	$90.44	$42.47	5,163,302
2018-06-27	$93.32	$94.32	$90.18	$90.30	$42.41	5,619,604
2018-06-26	$93.76	$94.26	$92.70	$93.14	$43.74	3,536,454
2018-06-25	$96.01	$96.30	$92.72	$93.24	$43.79	6,389,140
2018-06-22	$98.98	$99.40	$96.37	$96.92	$45.51	5,691,284
2018-06-21	$101.69	$101.69	$98.63	$98.70	$46.35	2,933,264
2018-06-20	$101.23	$101.58	$100.35	$101.23	$47.54	2,706,916
2018-06-19	$100.15	$101.41	$99.54	$100.40	$47.15	3,625,968
2018-06-18	$101.24	$101.88	$100.50	$101.64	$47.73	3,288,204
2018-06-15	$102.53	$102.53	$100.83	$101.98	$47.89	5,110,182
2018-06-14	$102.64	$103.27	$102.08	$102.57	$48.17	3,172,554
2018-06-13	$102.89	$103.09	$101.76	$102.08	$47.94	5,326,336
2018-06-12	$102.52	$103.02	$101.83	$102.69	$48.22	6,230,836
2018-06-11	$102.05	$102.93	$101.72	$102.40	$48.09	2,502,836
2018-06-08	$101.37	$104.20	$100.79	$102.15	$47.97	3,072,230
2018-06-07	$103.02	$103.42	$101.27	$102.22	$48.00	4,916,752
2018-06-06	$102.28	$103.37	$101.69	$103.31	$48.52	4,407,450
2018-06-05	$102.75	$102.80	$101.41	$102.14	$47.97	3,981,384
2018-06-04	$101.05	$101.73	$100.39	$101.41	$47.62	8,582,972
2018-06-01	$98.36	$101.09	$97.66	$101.05	$47.45	5,899,316
2018-05-31	$97.23	$98.74	$97.02	$97.38	$45.73	5,184,558
2018-05-30	$96.64	$99.09	$95.29	$97.51	$45.79	6,312,572
2018-05-29	$94.86	$95.98	$94.35	$95.23	$44.72	3,792,284
2018-05-25	$94.81	$95.94	$94.79	$95.81	$44.99	2,756,052
2018-05-24	$93.98	$94.97	$93.45	$94.85	$44.54	2,732,598
2018-05-23	$93.24	$94.14	$92.73	$94.08	$44.18	3,125,732
2018-05-22	$93.55	$95.00	$93.41	$94.33	$44.30	3,407,096
2018-05-21	$93.92	$94.63	$92.98	$93.81	$44.05	2,609,922
2018-05-18	$92.50	$93.56	$91.93	$92.80	$43.58	2,869,802
2018-05-17	$93.21	$94.00	$92.64	$93.37	$43.68	3,268,602
2018-05-16	$93.09	$93.97	$93.06	$93.51	$43.74	2,941,266
2018-05-15	$94.69	$94.73	$92.35	$93.36	$43.67	5,983,354
2018-05-14	$94.10	$94.70	$93.19	$93.46	$43.72	3,317,954
2018-05-11	$93.50	$94.22	$92.51	$92.95	$43.48	2,881,588
2018-05-10	$91.64	$93.25	$91.64	$93.16	$43.58	3,539,750
2018-05-09	$91.00	$91.92	$89.10	$91.86	$42.97	5,472,870
2018-05-08	$89.90	$90.96	$86.52	$90.65	$42.40	8,977,640
2018-05-07	$88.51	$89.71	$87.65	$88.74	$41.51	7,332,722
2018-05-04	$85.47	$87.76	$85.47	$87.51	$40.94	4,377,672
2018-05-03	$83.98	$86.31	$82.64	$86.11	$40.28	6,321,222
2018-05-02	$85.16	$85.64	$84.03	$84.78	$39.66	4,648,074
2018-05-01	$83.19	$85.11	$83.00	$85.02	$39.77	3,376,482
2018-04-30	$84.75	$85.33	$83.42	$83.66	$39.13	3,582,772
2018-04-27	$85.58	$86.05	$83.53	$84.66	$39.60	3,114,124
2018-04-26	$83.90	$85.36	$83.32	$84.90	$39.71	4,950,790
2018-04-25	$82.66	$84.09	$81.56	$82.98	$38.82	5,411,446
2018-04-24	$85.34	$85.51	$81.28	$82.44	$38.56	8,681,748
2018-04-23	$85.83	$86.61	$84.33	$84.40	$39.48	6,629,452
2018-04-20	$86.50	$87.60	$84.45	$85.68	$40.08	7,182,312
2018-04-19	$86.30	$86.72	$84.47	$85.14	$39.83	6,390,902
2018-04-18	$88.67	$89.25	$87.50	$88.00	$41.16	4,493,758
2018-04-17	$86.84	$89.63	$86.75	$89.07	$41.67	5,950,368
2018-04-16	$88.20	$88.20	$85.96	$86.23	$40.34	7,588,676
2018-04-13	$89.57	$89.68	$87.00	$87.33	$40.85	4,903,428
2018-04-12	$89.16	$89.91	$88.54	$89.06	$41.66	6,104,068
2018-04-11	$87.62	$90.00	$87.47	$88.50	$41.40	4,221,178
2018-04-10	$88.07	$89.24	$86.96	$88.73	$41.51	4,582,328
2018-04-09	$87.13	$89.03	$86.12	$86.20	$40.32	7,408,976
2018-04-06	$88.39	$89.71	$85.88	$86.27	$40.36	4,923,438
2018-04-05	$90.62	$90.92	$88.44	$89.62	$41.92	3,984,596
2018-04-04	$87.16	$90.41	$86.91	$90.18	$42.18	4,231,076
2018-04-03	$88.39	$89.20	$87.35	$89.03	$41.65	4,797,296
2018-04-02	$90.99	$91.50	$87.23	$87.63	$40.99	8,732,108
2018-03-29	$91.93	$92.61	$90.45	$91.36	$42.74	8,538,820
2018-03-28	$94.07	$94.39	$90.93	$91.16	$42.64	7,351,078
2018-03-27	$98.67	$99.09	$93.73	$94.40	$44.16	5,387,432
2018-03-26	$95.99	$98.08	$94.61	$97.99	$45.84	3,387,540
2018-03-23	$96.70	$96.93	$94.01	$94.01	$43.98	7,038,958
2018-03-22	$97.65	$98.83	$96.50	$96.55	$45.16	4,374,972
2018-03-21	$98.06	$100.27	$98.05	$99.21	$46.41	4,969,112
2018-03-20	$97.33	$98.91	$97.01	$98.54	$46.09	4,427,944
2018-03-19	$97.24	$97.47	$94.89	$96.97	$45.36	5,161,152
2018-03-16	$97.60	$98.80	$97.24	$98.18	$45.93	5,112,620
2018-03-15	$97.44	$97.82	$96.86	$97.53	$45.62	3,381,416
2018-03-14	$98.53	$98.70	$96.76	$97.25	$45.49	4,654,694
2018-03-13	$100.99	$101.48	$97.48	$98.03	$45.86	7,279,576
2018-03-12	$99.53	$100.50	$99.30	$100.24	$46.89	5,830,698
2018-03-09	$96.91	$99.13	$96.45	$98.97	$46.30	8,501,124
2018-03-08	$97.00	$97.16	$94.56	$95.34	$44.60	7,702,894
2018-03-07	$95.08	$96.08	$94.22	$95.57	$44.71	6,008,216
2018-03-06	$94.99	$96.76	$93.74	$96.57	$45.17	9,563,010
2018-03-05	$91.73	$94.91	$91.09	$94.47	$44.19	7,874,830
2018-03-02	$92.39	$93.75	$89.00	$91.29	$42.70	17,057,178
2018-03-01	$89.02	$90.00	$87.56	$89.02	$41.64	7,676,716
2018-02-28	$89.42	$90.51	$88.70	$88.93	$41.60	8,052,056
2018-02-27	$87.76	$92.27	$87.61	$88.55	$41.42	12,183,340
2018-02-26	$85.45	$86.46	$85.25	$86.38	$40.41	4,226,276
2018-02-23	$84.81	$85.22	$83.67	$85.16	$39.84	3,922,956
2018-02-22	$84.18	$85.63	$83.25	$83.92	$39.26	4,379,970
2018-02-21	$85.23	$85.84	$83.60	$84.15	$39.36	6,287,654
2018-02-20	$82.64	$86.52	$82.64	$84.86	$39.70	7,804,304
2018-02-16	$82.23	$83.82	$82.23	$83.41	$38.85	6,976,264
2018-02-15	$83.11	$83.28	$81.00	$82.49	$38.42	7,118,322
2018-02-14	$80.04	$82.38	$80.00	$82.21	$38.29	7,287,388
2018-02-13	$82.11	$82.71	$80.13	$80.81	$37.64	8,492,328
2018-02-12	$81.51	$83.51	$81.51	$83.02	$38.67	9,978,470
2018-02-09	$80.77	$81.98	$78.33	$81.04	$37.75	10,847,758
2018-02-08	$83.00	$83.21	$79.24	$79.90	$37.22	15,041,178
2018-02-07	$87.55	$89.00	$82.81	$82.91	$38.62	26,923,308
2018-02-06	$88.14	$91.92	$87.90	$91.92	$42.82	10,197,250
2018-02-05	$93.10	$94.05	$89.47	$89.50	$41.69	5,923,606
2018-02-02	$94.00	$94.94	$93.24	$93.31	$43.46	3,844,526
2018-02-01	$94.91	$95.89	$94.11	$94.54	$44.04	3,824,318
2018-01-31	$95.79	$96.21	$94.52	$95.22	$44.35	3,786,430
2018-01-30	$96.35	$96.51	$94.89	$94.99	$44.25	3,818,256
2018-01-29	$96.14	$97.29	$95.38	$96.88	$45.13	3,852,136
2018-01-26	$93.92	$97.07	$93.48	$96.91	$45.14	6,142,160
2018-01-25	$96.31	$96.35	$92.25	$92.48	$43.08	5,403,366
2018-01-24	$96.86	$97.80	$94.89	$95.36	$44.42	6,458,048
2018-01-23	$98.69	$99.17	$98.07	$98.52	$45.89	3,085,976
2018-01-22	$97.61	$98.71	$97.23	$98.69	$45.97	3,465,952
2018-01-19	$97.85	$98.14	$96.94	$97.45	$45.39	3,383,474
2018-01-18	$96.02	$97.60	$95.87	$97.29	$45.32	4,597,490
2018-01-17	$94.38	$96.38	$93.92	$96.02	$44.72	5,499,632
2018-01-16	$94.03	$94.37	$92.68	$93.33	$43.47	3,110,996
2018-01-12	$92.33	$93.65	$91.79	$93.44	$43.52	2,537,790
2018-01-11	$91.18	$92.34	$90.72	$92.11	$42.90	2,137,636
2018-01-10	$91.95	$92.26	$90.08	$90.95	$42.36	3,660,120
2018-01-09	$92.73	$93.03	$91.68	$92.51	$43.09	4,207,286
2018-01-08	$91.94	$92.87	$91.34	$92.62	$43.14	2,167,572
2018-01-05	$92.58	$92.88	$91.57	$92.26	$42.97	2,869,782
2018-01-04	$92.23	$92.85	$91.44	$91.99	$42.85	3,263,920
2018-01-03	$90.51	$92.18	$90.38	$91.77	$42.75	5,048,016
2018-01-02	$88.58	$90.54	$88.26	$90.41	$42.11	3,230,444
2017-12-29	$88.70	$89.00	$87.83	$87.88	$40.93	1,772,042
2017-12-28	$88.90	$89.00	$88.18	$88.61	$41.27	2,217,806
2017-12-27	$88.95	$89.12	$88.29	$88.40	$41.18	1,577,142
2017-12-26	$88.19	$88.92	$87.77	$88.63	$41.28	1,168,796
2017-12-22	$89.33	$89.61	$88.12	$88.92	$41.42	1,654,424
2017-12-21	$90.32	$90.65	$89.38	$89.46	$41.67	2,751,506
2017-12-20	$90.06	$90.89	$89.47	$90.22	$42.02	3,532,120
2017-12-19	$89.22	$89.84	$88.42	$89.59	$41.73	3,359,700
2017-12-18	$87.29	$89.39	$87.29	$88.97	$41.44	4,196,478
2017-12-15	$86.23	$87.25	$85.36	$86.75	$40.41	6,055,680
2017-12-14	$86.45	$86.64	$85.37	$85.47	$39.81	3,855,008
2017-12-13	$86.41	$86.94	$85.94	$86.40	$40.24	2,891,506
2017-12-12	$86.79	$87.04	$85.66	$85.84	$39.98	3,787,530
2017-12-11	$87.46	$88.43	$86.92	$87.39	$40.71	3,145,008
2017-12-08	$88.10	$88.48	$87.26	$87.41	$40.71	3,687,514
2017-12-07	$86.41	$87.65	$86.13	$87.39	$40.71	3,491,714
2017-12-06	$86.08	$86.83	$85.29	$86.31	$40.20	3,023,320
2017-12-05	$85.97	$88.62	$85.56	$86.21	$40.16	4,654,398
2017-12-04	$87.43	$87.94	$85.71	$86.30	$40.20	4,989,642
2017-12-01	$86.40	$87.31	$85.10	$87.00	$40.52	6,198,538
2017-11-30	$87.19	$88.75	$86.67	$86.99	$40.52	7,330,678
2017-11-29	$90.21	$90.30	$85.95	$86.58	$40.33	8,779,518
2017-11-28	$89.15	$90.68	$88.85	$90.58	$42.19	4,325,036
2017-11-27	$90.47	$90.62	$88.63	$88.93	$41.42	5,069,448
2017-11-24	$90.29	$91.04	$90.22	$90.97	$42.37	1,455,870
2017-11-22	$91.66	$92.26	$90.39	$90.40	$42.11	3,179,520
2017-11-21	$91.94	$92.62	$91.61	$91.87	$42.79	2,606,606
2017-11-20	$91.48	$91.89	$91.14	$91.39	$42.57	2,920,992
2017-11-17	$91.02	$91.59	$90.64	$91.30	$42.36	4,058,602
2017-11-16	$89.76	$91.06	$89.63	$90.78	$42.12	3,559,512
2017-11-15	$90.46	$90.70	$89.28	$89.59	$41.56	2,991,092
2017-11-14	$90.67	$91.12	$90.01	$91.01	$42.22	2,997,620
2017-11-13	$91.01	$91.33	$90.47	$91.02	$42.23	2,769,100
2017-11-10	$90.88	$91.67	$90.36	$91.56	$42.48	3,647,882
2017-11-09	$92.33	$92.44	$89.58	$90.81	$42.13	4,957,016
2017-11-08	$91.35	$93.12	$90.91	$92.81	$43.06	8,927,552
2017-11-07	$95.00	$95.92	$90.50	$91.44	$42.42	8,925,024
2017-11-06	$94.31	$95.62	$94.17	$95.36	$44.24	5,940,002
2017-11-03	$93.72	$94.02	$92.53	$93.66	$43.45	2,775,304
2017-11-02	$92.38	$93.91	$92.13	$93.46	$43.36	2,792,708
2017-11-01	$94.30	$95.14	$92.52	$92.99	$43.14	5,853,232
2017-10-31	$95.23	$95.69	$94.62	$94.80	$43.98	2,453,494
2017-10-30	$94.21	$95.49	$93.96	$95.21	$44.17	3,965,422
2017-10-27	$93.81	$94.81	$92.73	$94.72	$43.95	3,927,320
2017-10-26	$92.84	$93.64	$92.84	$93.12	$43.20	2,466,298
2017-10-25	$92.87	$93.20	$91.57	$92.32	$42.83	3,240,674
2017-10-24	$92.63	$93.41	$92.53	$93.31	$43.29	1,645,210
2017-10-23	$93.11	$93.39	$92.29	$92.61	$42.97	3,337,564
2017-10-20	$93.89	$94.66	$92.50	$92.73	$43.02	3,406,834
2017-10-19	$91.60	$93.11	$90.55	$93.05	$43.17	2,949,076
2017-10-18	$91.59	$92.36	$90.39	$92.12	$42.74	3,225,964
2017-10-17	$91.79	$91.87	$91.17	$91.70	$42.54	1,913,906
2017-10-16	$92.23	$92.29	$91.60	$91.89	$42.63	1,666,978
2017-10-13	$92.24	$92.51	$91.41	$91.76	$42.57	2,103,120
2017-10-12	$91.47	$92.40	$91.47	$91.78	$42.58	2,233,354
2017-10-11	$91.73	$92.13	$91.37	$91.93	$42.65	2,235,088
2017-10-10	$92.00	$92.33	$91.10	$91.92	$42.65	2,192,962
2017-10-09	$91.85	$91.99	$91.26	$91.49	$42.45	2,196,870
2017-10-06	$90.91	$91.59	$90.29	$91.55	$42.47	2,689,442
2017-10-05	$91.81	$91.82	$90.75	$91.30	$42.36	3,639,270
2017-10-04	$90.67	$91.61	$90.02	$91.60	$42.50	5,006,958
2017-10-03	$90.55	$90.95	$90.26	$90.72	$42.09	3,380,596
2017-10-02	$90.37	$91.23	$90.15	$90.55	$42.01	3,876,326
2017-09-29	$89.11	$89.99	$88.87	$89.78	$41.65	4,324,756
2017-09-28	$88.63	$89.28	$88.29	$89.14	$41.36	3,795,220
2017-09-27	$88.49	$89.52	$88.24	$88.92	$41.25	3,502,140
2017-09-26	$88.80	$89.29	$87.19	$87.76	$40.72	3,428,332
2017-09-25	$89.05	$89.38	$87.59	$88.07	$40.86	3,196,668
2017-09-22	$88.09	$89.79	$88.09	$89.69	$41.61	2,387,420
2017-09-21	$88.47	$88.77	$87.39	$88.38	$41.00	2,951,336
2017-09-20	$90.82	$90.91	$86.77	$88.32	$40.98	6,553,924
2017-09-19	$91.11	$91.83	$90.40	$90.98	$42.21	4,185,400
2017-09-18	$90.00	$91.24	$89.93	$91.01	$42.22	4,636,888
2017-09-15	$89.78	$90.57	$89.33	$89.62	$41.58	7,982,832
2017-09-14	$88.21	$89.73	$88.18	$89.24	$41.40	6,357,122
2017-09-13	$88.03	$88.54	$87.83	$88.34	$40.99	2,747,990
2017-09-12	$88.62	$88.89	$87.75	$88.45	$41.04	3,043,214
2017-09-11	$87.80	$88.48	$86.88	$88.38	$41.00	3,825,650
2017-09-08	$87.30	$87.61	$86.37	$86.57	$40.16	3,209,928
2017-09-07	$86.19	$87.50	$85.71	$87.39	$40.54	2,990,938
2017-09-06	$86.15	$86.54	$85.00	$86.12	$39.96	4,265,364
2017-09-05	$86.99	$87.77	$85.48	$86.49	$40.13	4,231,214
2017-09-01	$86.96	$88.00	$86.71	$87.85	$40.76	3,360,822
2017-08-31	$85.84	$86.97	$85.55	$86.80	$40.27	4,156,262
2017-08-30	$84.00	$85.75	$83.99	$85.68	$39.75	5,675,476
2017-08-29	$82.89	$84.00	$82.86	$83.83	$38.89	2,985,230
2017-08-28	$83.06	$83.93	$82.71	$83.76	$38.86	2,290,592
2017-08-25	$82.82	$83.22	$82.45	$82.63	$38.34	1,538,686
2017-08-24	$82.95	$83.49	$82.35	$82.69	$38.36	2,571,082
2017-08-23	$82.01	$83.12	$81.80	$82.90	$38.46	2,344,952
2017-08-22	$81.89	$82.93	$81.89	$82.71	$38.37	2,655,500
2017-08-21	$81.85	$81.92	$80.92	$81.53	$37.83	1,823,566
2017-08-18	$81.92	$82.37	$81.33	$81.58	$37.85	2,689,578
2017-08-17	$83.39	$83.54	$81.60	$81.65	$37.88	3,335,432
2017-08-16	$84.39	$84.77	$83.66	$84.16	$38.87	2,588,346
2017-08-15	$84.06	$84.44	$83.29	$84.29	$38.93	3,300,794
2017-08-14	$83.38	$84.47	$83.02	$84.02	$38.81	4,070,832
2017-08-11	$81.40	$82.72	$81.37	$82.21	$37.97	2,791,444
2017-08-10	$82.95	$83.26	$81.11	$81.24	$37.52	4,462,330
2017-08-09	$83.92	$84.21	$83.11	$83.60	$38.61	2,736,756
2017-08-08	$84.93	$85.94	$84.23	$84.62	$39.09	5,000,838
2017-08-07	$83.58	$85.04	$83.02	$84.98	$39.25	4,658,774
2017-08-04	$81.43	$83.83	$80.81	$83.49	$38.56	10,024,916
2017-08-03	$79.87	$81.00	$79.57	$80.68	$37.27	5,787,878
2017-08-02	$80.68	$81.10	$79.14	$79.82	$36.87	3,587,254
2017-08-01	$80.61	$80.80	$80.03	$80.33	$37.10	2,365,322
2017-07-31	$81.00	$81.36	$79.95	$80.04	$36.97	3,698,228
2017-07-28	$80.67	$80.90	$80.07	$80.70	$37.28	2,445,368
2017-07-27	$82.98	$83.19	$79.80	$80.93	$37.38	4,092,796
2017-07-26	$81.55	$83.24	$81.40	$82.69	$38.19	4,425,922
2017-07-25	$80.50	$81.39	$80.12	$80.94	$37.39	2,987,080
2017-07-24	$81.00	$81.24	$80.38	$80.55	$37.21	3,400,914
2017-07-21	$82.00	$82.05	$80.66	$80.88	$37.36	5,234,022
2017-07-20	$82.51	$83.38	$82.05	$83.04	$38.36	3,377,694
2017-07-19	$82.07	$82.48	$81.71	$82.31	$38.02	3,996,594
2017-07-18	$80.81	$81.61	$80.39	$81.57	$37.68	2,319,068
2017-07-17	$80.90	$81.35	$80.36	$81.03	$37.43	2,865,548
2017-07-14	$79.88	$81.02	$79.73	$80.84	$37.34	2,670,976
2017-07-13	$80.38	$80.59	$79.35	$79.49	$36.72	4,464,188
2017-07-12	$79.93	$81.25	$79.54	$80.16	$37.03	5,848,846
2017-07-11	$78.76	$79.63	$78.61	$79.11	$36.54	2,742,652
2017-07-10	$78.39	$79.08	$77.95	$78.76	$36.38	3,527,428
2017-07-07	$77.48	$79.01	$77.21	$78.36	$36.19	3,643,272
2017-07-06	$77.10	$78.18	$76.50	$77.12	$35.62	3,283,646
2017-07-05	$76.02	$78.11	$76.02	$77.94	$36.00	6,150,144
2017-07-03	$77.73	$77.99	$75.80	$75.81	$35.02	2,264,728
2017-06-30	$77.83	$78.27	$76.96	$77.18	$35.65	4,781,542
2017-06-29	$79.25	$79.34	$76.31	$77.38	$35.74	6,388,530
2017-06-28	$79.05	$79.98	$77.55	$79.83	$36.87	6,238,716
2017-06-27	$80.05	$80.42	$78.66	$78.71	$36.36	4,918,352
2017-06-26	$81.60	$82.71	$80.22	$80.30	$37.09	3,309,852
2017-06-23	$80.22	$81.71	$79.80	$81.59	$37.69	5,189,048
2017-06-22	$80.78	$81.11	$80.02	$80.07	$36.98	5,431,774
2017-06-21	$80.67	$81.18	$79.89	$80.83	$37.34	9,578,844
2017-06-20	$82.71	$82.84	$80.27	$80.35	$37.11	4,640,488
2017-06-19	$81.96	$83.04	$81.81	$82.61	$38.16	4,829,230
2017-06-16	$81.81	$82.18	$80.77	$81.23	$37.52	7,546,562
2017-06-15	$81.06	$81.84	$80.71	$81.57	$37.68	4,296,680
2017-06-14	$83.90	$84.10	$81.38	$82.30	$38.01	4,480,904
2017-06-13	$83.63	$84.50	$82.05	$83.53	$38.58	6,495,542
2017-06-12	$81.83	$83.10	$80.30	$83.08	$38.37	8,230,096
2017-06-09	$87.25	$87.49	$81.72	$83.48	$38.56	8,557,754
2017-06-08	$86.58	$86.90	$85.64	$86.86	$40.12	3,422,104
2017-06-07	$85.56	$86.51	$85.32	$86.30	$39.86	5,468,848
2017-06-06	$84.32	$85.60	$83.56	$85.19	$39.35	6,430,162
2017-06-05	$84.55	$85.55	$84.41	$84.51	$39.04	5,005,444
2017-06-02	$83.74	$84.63	$82.89	$84.34	$38.96	4,557,618
2017-06-01	$83.62	$83.98	$83.22	$83.43	$38.54	4,012,746
2017-05-31	$83.09	$84.00	$82.48	$83.30	$38.48	5,012,780
2017-05-30	$81.82	$82.86	$81.70	$82.51	$38.11	4,940,784
2017-05-26	$81.49	$81.79	$81.06	$81.70	$37.74	3,174,676
2017-05-25	$82.00	$82.36	$81.58	$81.77	$37.77	4,748,112
2017-05-24	$81.53	$81.81	$81.08	$81.66	$37.72	3,726,706
2017-05-23	$81.27	$81.94	$80.64	$81.35	$37.58	3,801,962
2017-05-22	$80.29	$81.32	$80.18	$81.11	$37.46	3,217,782
2017-05-19	$79.48	$80.42	$79.37	$80.18	$37.04	3,528,158
2017-05-18	$78.39	$79.75	$77.88	$79.34	$36.48	5,223,952
2017-05-17	$80.90	$81.22	$78.24	$78.34	$36.02	5,762,546
2017-05-16	$79.92	$81.73	$79.71	$81.63	$37.54	5,146,214
2017-05-15	$79.06	$80.14	$78.97	$80.13	$36.85	4,494,060
2017-05-12	$79.00	$79.27	$78.62	$79.00	$36.33	3,829,020
2017-05-11	$78.39	$79.56	$77.97	$79.04	$36.34	7,219,526
2017-05-10	$79.89	$80.20	$77.67	$78.51	$36.10	12,985,712
2017-05-09	$75.46	$76.48	$75.18	$76.45	$35.15	7,018,398
2017-05-08	$75.33	$75.83	$74.86	$75.46	$34.70	4,405,054
2017-05-05	$75.37	$75.37	$74.55	$75.17	$34.57	4,289,826
2017-05-04	$75.34	$75.65	$74.83	$75.01	$34.49	4,286,746
2017-05-03	$75.53	$75.76	$74.97	$75.25	$34.60	4,441,482
2017-05-02	$76.10	$76.15	$75.12	$75.69	$34.80	4,007,550
2017-05-01	$75.92	$76.26	$75.05	$76.16	$35.02	2,469,426
2017-04-28	$76.72	$76.72	$75.41	$75.58	$34.75	3,858,940
2017-04-27	$76.55	$77.32	$76.46	$76.75	$35.29	3,496,702
2017-04-26	$76.73	$76.81	$75.75	$76.15	$35.02	4,621,026
2017-04-25	$76.00	$76.80	$75.76	$76.73	$35.28	5,200,854
2017-04-24	$75.48	$76.10	$75.11	$75.95	$34.92	3,217,612
2017-04-21	$74.76	$75.00	$73.87	$74.43	$34.22	5,927,772
2017-04-20	$75.51	$75.96	$75.15	$75.63	$34.78	6,418,494
2017-04-19	$74.54	$75.43	$74.47	$74.86	$34.42	6,558,136
2017-04-18	$72.60	$74.31	$72.56	$74.13	$34.09	4,660,866
2017-04-17	$72.55	$73.18	$72.36	$73.02	$33.58	2,862,132
2017-04-13	$72.02	$72.89	$71.91	$72.24	$33.22	5,443,972
2017-04-12	$72.63	$72.70	$71.71	$72.15	$33.18	6,463,446
2017-04-11	$73.04	$73.13	$71.40	$72.66	$33.41	7,021,996
2017-04-10	$74.06	$74.37	$73.28	$73.41	$33.76	3,816,606
2017-04-07	$73.56	$74.26	$73.27	$74.06	$34.05	4,978,044
2017-04-06	$72.90	$73.81	$72.12	$73.52	$33.81	4,129,994
2017-04-05	$73.53	$74.47	$72.81	$73.02	$33.58	3,891,352
2017-04-04	$73.76	$74.60	$73.24	$73.45	$33.77	4,397,796
2017-04-03	$73.94	$74.46	$72.46	$73.21	$33.66	4,203,400
2017-03-31	$73.71	$74.33	$73.00	$73.78	$33.93	4,746,138
2017-03-30	$73.63	$74.37	$73.50	$73.88	$33.97	2,652,212
2017-03-29	$73.14	$73.88	$73.01	$73.68	$33.88	5,092,596
2017-03-28	$72.81	$74.04	$72.62	$73.50	$33.80	4,062,486
2017-03-27	$72.60	$73.42	$71.88	$72.82	$33.48	3,799,610
2017-03-24	$73.59	$74.13	$72.95	$73.15	$33.64	4,031,314
2017-03-23	$73.38	$73.38	$72.48	$72.75	$33.45	3,572,894
2017-03-22	$72.51	$73.69	$72.35	$73.50	$33.80	4,473,892
2017-03-21	$74.63	$74.82	$72.23	$72.34	$33.26	5,158,676
2017-03-20	$74.40	$74.78	$74.21	$74.35	$34.19	2,861,226
2017-03-17	$74.48	$74.86	$74.14	$74.28	$34.16	6,808,990
2017-03-16	$74.75	$74.90	$73.85	$74.12	$34.08	3,393,608
2017-03-15	$74.17	$74.65	$73.68	$74.52	$34.27	4,494,710
2017-03-14	$74.31	$74.31	$73.71	$73.99	$34.02	3,573,288
2017-03-13	$74.08	$74.58	$73.87	$74.50	$34.26	3,232,806
2017-03-10	$74.11	$74.39	$73.75	$73.95	$34.00	3,061,890
2017-03-09	$73.43	$73.62	$73.02	$73.48	$33.79	3,430,790
2017-03-08	$74.12	$74.63	$73.39	$73.53	$33.81	7,071,840
2017-03-07	$73.85	$74.48	$73.40	$73.84	$33.95	8,834,336
2017-03-06	$72.87	$74.20	$72.62	$73.92	$33.99	7,180,046
2017-03-03	$73.12	$73.37	$72.71	$73.30	$33.71	4,747,122
2017-03-02	$73.31	$73.83	$72.75	$73.01	$33.57	6,170,362
2017-03-01	$73.24	$73.80	$72.23	$73.64	$33.86	11,052,868
2017-02-28	$72.94	$73.22	$72.10	$72.52	$33.35	11,334,816
2017-02-27	$72.71	$73.15	$72.42	$73.13	$33.63	6,677,892
2017-02-24	$72.24	$72.91	$71.84	$72.83	$33.49	5,587,102
2017-02-23	$73.04	$73.10	$72.34	$72.71	$33.43	8,553,012
2017-02-22	$72.51	$73.13	$72.24	$73.04	$33.59	8,645,974
2017-02-21	$71.89	$72.53	$71.75	$72.48	$33.33	7,802,054
2017-02-17	$71.54	$71.70	$71.06	$71.68	$32.96	4,590,364
2017-02-16	$71.55	$71.75	$70.97	$71.71	$32.97	6,523,462
2017-02-15	$70.96	$72.06	$70.72	$71.90	$32.90	11,276,864
2017-02-14	$70.63	$71.32	$70.18	$70.78	$32.38	10,793,866
2017-02-13	$71.04	$71.53	$70.41	$70.66	$32.33	14,992,460
2017-02-10	$70.54	$71.02	$69.76	$70.90	$32.44	35,279,638
2017-02-09	$72.05	$73.50	$70.62	$70.93	$32.45	60,882,298
2017-02-08	$76.50	$76.50	$73.02	$73.80	$33.77	236,188
2017-02-07	$69.28	$69.65	$69.03	$69.62	$31.85	4,644,394
2017-02-06	$69.15	$69.43	$68.83	$69.17	$31.65	4,488,250
2017-02-03	$69.22	$69.73	$68.49	$69.43	$31.77	3,699,184
2017-02-02	$67.83	$68.83	$67.44	$68.78	$31.47	3,521,328
2017-02-01	$67.71	$68.52	$67.37	$68.41	$31.30	3,875,972
2017-01-31	$68.83	$68.86	$66.85	$67.35	$30.81	4,797,470
2017-01-30	$68.65	$69.09	$67.77	$69.06	$31.60	3,305,280
2017-01-27	$67.95	$68.78	$67.83	$68.76	$31.46	2,840,782
2017-01-26	$68.94	$68.94	$67.58	$67.63	$30.94	5,307,896
2017-01-25	$68.40	$69.02	$68.25	$68.82	$31.49	4,255,840
2017-01-24	$67.34	$67.96	$67.06	$67.90	$31.07	3,504,870
2017-01-23	$66.72	$67.20	$66.37	$67.03	$30.67	3,517,696
2017-01-20	$65.96	$66.97	$65.85	$66.93	$30.62	3,904,296
2017-01-19	$66.30	$67.19	$65.60	$65.69	$30.05	3,190,538
2017-01-18	$65.21	$66.65	$65.03	$66.50	$30.43	6,319,404
2017-01-17	$66.02	$66.13	$64.68	$64.95	$29.72	2,971,754
2017-01-13	$66.62	$66.70	$66.23	$66.34	$30.35	2,764,202
2017-01-12	$66.36	$66.63	$65.47	$66.48	$30.42	4,881,876
2017-01-11	$64.69	$66.51	$64.50	$66.48	$30.42	6,497,976
2017-01-10	$64.42	$64.98	$64.12	$64.85	$29.67	2,316,646
2017-01-09	$63.61	$64.82	$63.61	$64.42	$29.47	3,907,368
2017-01-06	$62.75	$63.93	$62.52	$63.68	$29.14	2,737,106
2017-01-05	$63.54	$63.83	$62.21	$62.59	$28.64	5,424,830
2017-01-04	$64.07	$64.13	$63.45	$63.82	$29.20	4,460,640
2017-01-03	$64.51	$64.98	$63.17	$63.85	$29.21	5,107,790
2016-12-30	$65.05	$65.05	$63.81	$64.15	$29.35	2,013,430
2016-12-29	$64.65	$65.00	$64.41	$64.76	$29.63	2,483,916
2016-12-28	$65.51	$65.66	$64.66	$64.67	$29.59	1,687,344
2016-12-27	$65.36	$66.06	$65.31	$65.40	$29.92	1,796,262
2016-12-23	$65.11	$65.42	$64.88	$65.40	$29.92	1,040,694
2016-12-22	$65.53	$65.53	$64.83	$65.38	$29.91	2,381,658
2016-12-21	$65.46	$65.71	$64.76	$65.17	$29.82	2,086,022
2016-12-20	$65.36	$65.78	$65.01	$65.30	$29.88	2,217,018
2016-12-19	$64.57	$65.49	$64.48	$65.01	$29.74	2,013,382
2016-12-16	$66.19	$66.24	$64.42	$64.53	$29.52	5,762,622
2016-12-15	$65.32	$66.29	$64.90	$65.83	$30.12	6,318,248
2016-12-14	$64.96	$65.60	$64.90	$65.05	$29.76	3,201,588
2016-12-13	$64.18	$65.40	$64.01	$65.10	$29.78	2,651,262
2016-12-12	$64.37	$64.58	$62.95	$63.61	$29.10	3,341,016
2016-12-09	$65.32	$65.36	$64.14	$64.53	$29.52	2,911,426
2016-12-08	$64.56	$65.27	$64.19	$65.19	$29.83	3,644,686
2016-12-07	$63.52	$64.59	$63.04	$64.50	$29.51	3,257,198
2016-12-06	$63.22	$63.70	$62.98	$63.49	$29.05	4,300,438
2016-12-05	$62.73	$63.71	$62.39	$63.23	$28.93	5,873,528
2016-12-02	$61.19	$62.70	$60.85	$62.05	$28.39	5,464,730
2016-12-01	$66.33	$66.39	$60.77	$61.23	$28.01	17,624,832
2016-11-30	$66.01	$66.76	$65.54	$66.18	$30.28	6,499,596
2016-11-29	$65.76	$66.33	$65.49	$66.03	$30.21	3,885,030
2016-11-28	$65.98	$66.81	$65.64	$65.90	$30.15	4,067,228
2016-11-25	$65.96	$66.25	$65.84	$66.08	$30.23	1,251,712
2016-11-23	$65.50	$66.12	$65.28	$66.11	$30.25	3,424,532
2016-11-22	$65.18	$65.66	$64.84	$65.57	$30.00	4,657,862
2016-11-21	$64.90	$65.61	$64.62	$65.20	$29.83	5,826,330
2016-11-18	$65.16	$65.45	$64.26	$64.57	$29.54	6,136,788
2016-11-17	$65.31	$65.90	$64.84	$65.45	$29.94	3,158,198
2016-11-16	$64.77	$65.73	$64.50	$65.65	$29.87	3,663,482
2016-11-15	$63.63	$65.26	$63.46	$65.19	$29.66	4,592,644
2016-11-14	$63.68	$63.81	$63.10	$63.53	$28.91	4,827,574
2016-11-11	$62.44	$63.21	$62.16	$63.15	$28.73	4,819,326
2016-11-10	$64.54	$65.42	$62.11	$62.44	$28.41	10,096,982
2016-11-09	$62.21	$64.72	$61.55	$64.31	$29.26	6,642,352
2016-11-08	$65.23	$65.61	$63.19	$63.96	$29.10	10,176,658
2016-11-07	$61.12	$62.33	$60.90	$62.23	$28.32	6,885,146
2016-11-04	$59.52	$60.52	$59.45	$60.22	$27.40	4,218,364
2016-11-03	$59.98	$60.18	$59.38	$59.63	$27.13	2,423,472
2016-11-02	$60.22	$60.68	$59.78	$59.86	$27.24	4,126,250
2016-11-01	$60.80	$60.89	$59.50	$60.18	$27.38	3,987,288
2016-10-31	$60.69	$61.21	$60.53	$60.55	$27.55	4,822,378
2016-10-28	$60.46	$61.02	$60.09	$60.30	$27.44	2,125,988
2016-10-27	$60.75	$61.42	$60.14	$60.36	$27.46	3,226,198
2016-10-26	$60.53	$60.76	$60.11	$60.55	$27.55	3,104,018
2016-10-25	$60.66	$61.18	$60.59	$60.91	$27.72	3,309,054
2016-10-24	$59.93	$60.70	$59.93	$60.64	$27.59	2,318,664
2016-10-21	$59.41	$59.66	$58.79	$59.50	$27.07	2,008,206
2016-10-20	$59.81	$60.08	$59.10	$59.71	$27.17	2,602,480
2016-10-19	$58.72	$60.27	$58.42	$60.01	$27.31	6,165,120
2016-10-18	$59.41	$59.63	$58.79	$58.86	$26.78	3,481,004
2016-10-17	$58.90	$59.41	$58.66	$58.70	$26.71	2,694,810
2016-10-14	$58.78	$59.74	$58.48	$59.00	$26.85	4,058,784
2016-10-13	$58.53	$58.53	$57.52	$58.41	$26.58	4,045,612
2016-10-12	$59.51	$59.59	$58.47	$59.00	$26.85	5,796,886
2016-10-11	$61.10	$61.40	$59.08	$59.69	$27.16	4,868,590
2016-10-10	$62.30	$62.56	$61.23	$61.31	$27.90	2,724,824
2016-10-07	$62.60	$62.60	$61.52	$62.06	$28.24	2,369,524
2016-10-06	$62.12	$62.60	$61.79	$62.58	$28.47	3,033,782
2016-10-05	$61.66	$62.60	$61.50	$62.12	$28.27	2,803,836
2016-10-04	$61.78	$62.20	$61.12	$61.32	$27.90	2,564,516
2016-10-03	$62.06	$62.43	$61.65	$61.82	$28.13	2,433,510
2016-09-30	$62.11	$62.73	$61.85	$62.14	$28.27	5,265,252
2016-09-29	$61.65	$62.38	$60.89	$61.97	$28.20	3,943,588
2016-09-28	$61.41	$61.78	$61.08	$61.65	$28.05	2,670,046
2016-09-27	$60.31	$61.39	$60.00	$61.32	$27.90	3,059,594
2016-09-26	$60.50	$60.75	$60.10	$60.47	$27.51	1,912,198
2016-09-23	$61.24	$61.34	$60.60	$60.64	$27.59	1,970,326
2016-09-22	$61.55	$61.84	$60.57	$61.18	$27.84	3,381,522
2016-09-21	$60.52	$61.17	$60.32	$61.12	$27.81	2,848,788
2016-09-20	$60.79	$60.84	$60.07	$60.20	$27.39	2,974,900
2016-09-19	$60.73	$61.29	$60.30	$60.59	$27.57	2,464,716
2016-09-16	$60.41	$60.74	$59.62	$60.31	$27.44	6,765,300
2016-09-15	$59.48	$60.89	$59.33	$60.44	$27.50	5,869,402
2016-09-14	$59.08	$59.56	$58.60	$59.41	$27.03	2,823,086
2016-09-13	$59.58	$59.96	$58.87	$59.13	$26.91	4,871,484
2016-09-12	$58.38	$59.99	$58.15	$59.86	$27.24	3,907,174
2016-09-09	$60.16	$60.38	$58.32	$58.52	$26.63	5,893,586
2016-09-08	$60.76	$60.95	$60.30	$60.66	$27.60	3,504,796
2016-09-07	$61.48	$61.86	$60.55	$60.78	$27.66	10,122,168
2016-09-06	$62.81	$63.11	$61.81	$62.27	$28.33	5,510,384
2016-09-02	$62.74	$63.00	$62.27	$62.69	$28.52	3,731,900
2016-09-01	$62.10	$62.80	$61.56	$62.80	$28.58	6,826,886
2016-08-31	$61.57	$61.99	$61.15	$61.91	$28.17	4,531,074
2016-08-30	$61.77	$62.24	$61.25	$61.43	$27.95	3,032,616
2016-08-29	$61.67	$62.00	$61.56	$61.60	$28.03	2,232,818
2016-08-26	$61.22	$62.24	$61.19	$61.58	$28.02	3,074,714
2016-08-25	$61.04	$61.63	$60.90	$61.13	$27.82	3,540,826
2016-08-24	$61.15	$61.45	$60.88	$61.02	$27.77	2,914,812
2016-08-23	$61.57	$61.91	$61.37	$61.40	$27.94	3,481,878
2016-08-22	$60.95	$61.33	$60.92	$61.27	$27.88	2,469,672
2016-08-19	$61.29	$61.82	$61.05	$61.30	$27.89	3,411,300
2016-08-18	$60.79	$61.32	$60.50	$61.23	$27.86	3,473,612
2016-08-17	$60.76	$61.00	$60.30	$60.95	$27.57	2,234,696
2016-08-16	$60.89	$61.28	$60.59	$60.83	$27.52	2,795,334
2016-08-15	$60.78	$61.27	$60.53	$61.21	$27.69	4,751,384
2016-08-12	$61.52	$61.52	$60.29	$60.51	$27.37	2,941,286
2016-08-11	$60.37	$60.86	$60.16	$60.77	$27.49	5,149,460
2016-08-10	$60.61	$60.85	$60.18	$60.35	$27.30	7,084,456
2016-08-09	$59.63	$61.97	$59.46	$60.63	$27.43	16,461,506
2016-08-08	$56.60	$57.13	$56.52	$56.63	$25.62	3,906,388
2016-08-05	$55.97	$56.57	$55.84	$56.56	$25.59	4,006,324
2016-08-04	$55.40	$55.83	$55.35	$55.75	$25.22	3,575,272
2016-08-03	$54.91	$55.38	$54.82	$55.33	$25.03	3,171,190
2016-08-02	$55.58	$55.75	$54.51	$54.98	$24.87	3,626,030
2016-08-01	$56.04	$56.24	$55.56	$55.81	$25.25	4,318,282
2016-07-29	$56.84	$56.94	$55.64	$55.64	$25.17	7,443,918
2016-07-28	$57.00	$57.31	$56.29	$56.69	$25.64	3,337,542
2016-07-27	$57.54	$57.54	$56.36	$57.08	$25.82	6,445,180
2016-07-26	$54.75	$58.74	$54.31	$57.34	$25.94	12,398,174
2016-07-25	$53.68	$54.53	$53.68	$54.27	$24.55	3,468,258
2016-07-22	$53.91	$54.22	$53.33	$54.17	$24.50	3,231,738
2016-07-21	$54.15	$54.33	$53.63	$53.80	$24.34	3,437,088
2016-07-20	$53.95	$54.52	$53.64	$54.34	$24.58	2,981,292
2016-07-19	$53.79	$53.95	$53.45	$53.71	$24.30	2,682,210
2016-07-18	$54.60	$54.67	$53.87	$54.04	$24.45	3,109,474
2016-07-15	$53.71	$53.97	$53.39	$53.77	$24.32	11,689,780
2016-07-14	$53.80	$54.04	$53.38	$53.61	$24.25	3,028,220
2016-07-13	$53.34	$53.71	$53.14	$53.25	$24.09	3,557,796
2016-07-12	$52.68	$53.22	$52.68	$53.10	$24.02	3,653,858
2016-07-11	$52.60	$52.60	$51.92	$52.35	$23.68	4,399,042
2016-07-08	$50.87	$51.93	$50.77	$51.87	$23.46	3,122,030
2016-07-07	$49.67	$52.03	$49.67	$50.40	$22.80	3,915,690
2016-07-06	$49.60	$49.72	$48.97	$49.49	$22.39	5,027,188
2016-07-05	$50.16	$50.16	$49.38	$49.84	$22.55	4,294,964
2016-07-01	$50.59	$50.72	$50.04	$50.42	$22.81	2,901,784
2016-06-30	$49.78	$50.81	$49.50	$50.76	$22.96	6,714,366
2016-06-29	$49.66	$50.02	$49.38	$49.70	$22.48	5,473,040
2016-06-28	$48.79	$49.54	$48.61	$49.36	$22.33	3,953,278
2016-06-27	$49.89	$50.00	$47.81	$48.13	$21.77	6,483,270
2016-06-24	$50.70	$51.67	$50.17	$50.47	$22.83	6,313,904
2016-06-23	$51.89	$52.86	$51.75	$52.84	$23.90	3,022,986
2016-06-22	$51.86	$52.25	$51.45	$51.59	$23.34	2,999,242
2016-06-21	$52.03	$52.17	$51.69	$51.91	$23.48	2,794,086
2016-06-20	$51.85	$52.30	$51.57	$51.87	$23.46	3,527,624
2016-06-17	$51.96	$51.96	$51.00	$51.21	$23.17	7,348,768
2016-06-16	$51.84	$52.12	$51.22	$52.05	$23.55	3,765,678
2016-06-15	$52.34	$52.46	$51.79	$52.10	$23.57	3,140,562
2016-06-14	$51.65	$52.29	$51.46	$52.20	$23.61	3,341,490
2016-06-13	$52.01	$52.43	$51.84	$51.91	$23.48	2,865,654
2016-06-10	$52.34	$52.68	$52.04	$52.25	$23.64	5,738,260
2016-06-09	$52.78	$52.80	$51.88	$52.77	$23.87	3,136,266
2016-06-08	$52.90	$53.17	$52.54	$52.99	$23.97	3,323,250
2016-06-07	$51.91	$52.94	$51.88	$52.81	$23.89	4,210,554
2016-06-06	$51.80	$52.20	$51.73	$51.76	$23.41	3,695,606
2016-06-03	$51.70	$51.99	$51.33	$51.81	$23.44	3,536,470
2016-06-02	$51.54	$51.94	$51.48	$51.72	$23.40	3,316,336
2016-06-01	$51.38	$51.78	$51.15	$51.71	$23.39	2,831,634
2016-05-31	$51.13	$51.74	$50.34	$51.68	$23.38	5,199,612
2016-05-27	$50.76	$51.05	$50.51	$50.99	$23.07	2,989,406
2016-05-26	$50.07	$50.74	$50.07	$50.66	$22.92	3,529,776
2016-05-25	$50.13	$50.59	$50.05	$50.17	$22.69	4,077,830
2016-05-24	$49.05	$50.12	$49.03	$49.96	$22.60	4,044,170
2016-05-23	$48.71	$49.43	$48.67	$48.86	$22.10	2,741,158
2016-05-20	$47.92	$49.02	$47.92	$48.82	$22.08	3,498,288
2016-05-19	$47.52	$48.03	$47.14	$47.64	$21.55	2,317,786
2016-05-18	$47.55	$48.73	$47.55	$48.33	$21.70	3,470,910
2016-05-17	$48.02	$48.21	$47.62	$47.78	$21.45	3,036,206
2016-05-16	$47.15	$48.35	$47.03	$47.95	$21.53	3,340,156
2016-05-13	$47.35	$47.80	$46.98	$47.16	$21.17	5,068,264
2016-05-12	$48.39	$48.66	$47.20	$47.33	$21.25	4,623,670
2016-05-11	$48.06	$48.83	$47.91	$48.32	$21.69	2,353,770
2016-05-10	$47.81	$48.36	$47.55	$48.34	$21.70	3,092,424
2016-05-09	$47.88	$48.19	$47.50	$47.57	$21.36	2,958,074
2016-05-06	$47.46	$47.95	$47.07	$47.95	$21.53	4,984,632
2016-05-05	$48.83	$48.83	$47.20	$47.82	$21.47	5,598,654
2016-05-04	$48.52	$48.91	$48.26	$48.42	$21.74	3,930,304
2016-05-03	$49.07	$49.13	$48.57	$48.80	$21.91	4,238,496
2016-05-02	$48.86	$49.43	$48.37	$49.35	$22.16	3,427,398
2016-04-29	$49.34	$49.34	$48.13	$48.59	$21.82	4,633,130
2016-04-28	$50.00	$50.64	$49.40	$49.51	$22.23	6,003,044
2016-04-27	$49.65	$50.52	$49.32	$50.34	$22.60	4,663,470
2016-04-26	$49.76	$50.68	$49.64	$50.08	$22.48	5,387,910
2016-04-25	$49.69	$49.89	$49.50	$49.57	$22.26	3,122,530
2016-04-22	$49.38	$50.54	$49.37	$49.71	$22.32	4,192,650
2016-04-21	$49.47	$50.00	$49.36	$49.43	$22.19	3,861,884
2016-04-20	$48.46	$49.72	$48.34	$49.59	$22.26	4,530,196
2016-04-19	$49.08	$49.29	$48.41	$48.52	$21.78	4,136,268
2016-04-18	$48.67	$49.05	$48.51	$48.90	$21.95	4,486,688
2016-04-15	$49.18	$49.20	$48.62	$48.76	$21.89	5,224,178
2016-04-14	$49.11	$49.46	$48.66	$49.27	$22.12	3,399,126
2016-04-13	$48.38	$49.25	$48.32	$49.22	$22.10	2,329,870
2016-04-12	$48.58	$48.68	$47.94	$48.30	$21.69	2,935,332
2016-04-11	$48.78	$49.12	$48.37	$48.40	$21.73	4,018,960
2016-04-08	$48.20	$48.81	$48.11	$48.45	$21.75	3,774,620
2016-04-07	$48.49	$48.49	$47.80	$47.88	$21.50	4,689,398
2016-04-06	$48.55	$48.92	$47.52	$48.64	$21.84	10,016,878
2016-04-05	$48.00	$49.29	$47.89	$48.65	$21.84	7,538,228
2016-04-04	$48.18	$48.61	$47.84	$48.38	$21.72	4,596,610
2016-04-01	$47.91	$48.33	$47.54	$48.28	$21.68	4,260,218
2016-03-31	$48.84	$48.84	$48.17	$48.20	$21.64	5,576,522
2016-03-30	$49.04	$49.48	$48.76	$48.84	$21.93	3,446,442
2016-03-29	$47.81	$48.92	$47.61	$48.81	$21.91	3,482,190
2016-03-28	$48.35	$48.40	$47.95	$48.01	$21.55	3,327,696
2016-03-24	$47.57	$48.27	$47.33	$48.12	$21.60	2,367,368
2016-03-23	$48.37	$48.55	$47.89	$47.96	$21.53	2,743,188
2016-03-22	$48.45	$48.91	$48.13	$48.31	$21.69	3,659,650
2016-03-21	$48.89	$48.99	$48.21	$48.75	$21.89	4,321,576
2016-03-18	$48.46	$49.25	$48.18	$49.11	$22.05	9,760,744
2016-03-17	$48.00	$48.49	$47.55	$48.43	$21.74	5,398,550
2016-03-16	$47.98	$48.31	$47.39	$48.03	$21.56	4,504,170
2016-03-15	$47.72	$48.09	$47.29	$48.09	$21.59	3,935,512
2016-03-14	$48.60	$48.61	$47.80	$48.10	$21.60	3,293,464
2016-03-11	$47.60	$48.71	$47.33	$48.61	$21.82	4,397,968
2016-03-10	$47.56	$47.80	$46.55	$47.10	$21.15	4,080,704
2016-03-09	$47.03	$47.51	$46.74	$47.51	$21.33	4,826,748
2016-03-08	$47.28	$47.69	$46.59	$46.67	$20.95	4,529,256
2016-03-07	$46.86	$47.89	$46.81	$47.72	$21.42	7,268,110
2016-03-04	$46.19	$47.32	$45.90	$46.83	$21.03	5,843,088
2016-03-03	$45.79	$46.16	$45.49	$46.12	$20.71	3,315,946
2016-03-02	$44.90	$45.85	$44.78	$45.74	$20.54	5,001,894
2016-03-01	$44.60	$45.27	$44.08	$45.22	$20.30	5,898,302
2016-02-29	$44.68	$45.18	$44.25	$44.49	$19.97	5,782,710
2016-02-26	$44.04	$44.95	$43.86	$44.88	$20.15	5,157,236
2016-02-25	$43.87	$43.92	$43.08	$43.81	$19.67	3,551,160
2016-02-24	$41.55	$44.01	$41.53	$43.68	$19.61	7,820,172
2016-02-23	$42.79	$43.31	$42.19	$42.26	$18.97	3,168,308
2016-02-22	$42.68	$43.41	$42.58	$43.07	$19.34	4,462,496
2016-02-19	$41.95	$42.61	$41.70	$42.37	$19.02	4,065,570
2016-02-18	$42.42	$42.74	$41.90	$41.98	$18.85	4,026,108
2016-02-17	$41.77	$42.71	$41.77	$42.66	$18.99	4,534,630
2016-02-16	$41.03	$42.07	$40.81	$41.63	$18.53	7,717,116
2016-02-12	$40.00	$40.55	$39.37	$40.41	$17.99	3,493,930
2016-02-11	$39.68	$39.99	$39.01	$39.65	$17.65	5,916,264
2016-02-10	$41.33	$41.75	$40.24	$40.27	$17.93	6,194,246
2016-02-09	$40.94	$42.05	$40.82	$41.26	$18.37	5,366,564
2016-02-08	$41.77	$42.00	$40.78	$41.22	$18.35	7,051,358
2016-02-05	$42.64	$43.70	$42.06	$42.22	$18.79	6,776,810
2016-02-04	$42.44	$43.80	$40.53	$42.74	$19.03	12,037,810
2016-02-03	$42.06	$43.22	$41.78	$42.32	$18.84	11,815,986
2016-02-02	$43.67	$43.88	$43.13	$43.18	$19.22	4,798,740
2016-02-01	$44.46	$45.01	$43.92	$44.43	$19.78	5,097,528
2016-01-29	$43.31	$44.91	$43.31	$44.81	$19.95	8,056,224
2016-01-28	$43.68	$43.87	$42.65	$43.16	$19.21	4,733,606
2016-01-27	$44.07	$44.58	$43.13	$43.33	$19.29	5,816,966
2016-01-26	$43.11	$44.79	$43.11	$44.25	$19.70	7,373,990
2016-01-25	$43.02	$43.85	$42.58	$43.20	$19.23	5,421,464
2016-01-22	$44.29	$44.55	$42.37	$43.14	$19.20	8,170,552
2016-01-21	$43.32	$44.41	$42.83	$43.61	$19.41	9,031,918
2016-01-20	$42.83	$43.59	$41.54	$42.85	$19.08	17,610,632
2016-01-19	$42.18	$44.11	$40.94	$41.70	$18.56	10,196,988
2016-01-15	$40.97	$41.31	$39.64	$40.52	$18.04	8,426,720
2016-01-14	$41.46	$42.52	$41.00	$42.04	$18.71	8,390,586
2016-01-13	$42.12	$43.87	$41.26	$41.31	$18.39	10,078,236
2016-01-12	$41.99	$42.20	$41.32	$41.85	$18.63	4,182,896
2016-01-11	$41.90	$42.15	$41.06	$41.50	$18.47	5,237,642
2016-01-08	$43.00	$43.00	$41.45	$41.53	$18.49	5,630,592
2016-01-07	$43.99	$44.71	$42.39	$42.66	$18.99	6,740,924
2016-01-06	$44.76	$45.34	$44.51	$44.93	$20.00	3,655,828
2016-01-05	$45.98	$46.31	$45.44	$45.64	$20.32	3,603,022
2016-01-04	$45.66	$46.09	$45.26	$45.98	$20.47	4,940,300
2015-12-31	$47.65	$47.85	$46.54	$46.54	$20.72	2,316,182
2015-12-30	$48.01	$48.18	$47.60	$47.74	$21.25	1,993,786
2015-12-29	$47.74	$48.35	$47.53	$48.12	$21.42	2,085,570
2015-12-28	$47.12	$47.56	$46.53	$47.53	$21.16	3,585,914
2015-12-24	$47.15	$47.60	$47.15	$47.26	$21.04	742,264
2015-12-23	$47.34	$47.56	$47.07	$47.31	$21.06	1,829,446
2015-12-22	$47.07	$47.26	$46.75	$47.17	$21.00	2,290,732
2015-12-21	$46.20	$46.88	$46.20	$46.85	$20.86	3,813,282
2015-12-18	$46.04	$46.33	$45.53	$46.09	$20.52	12,320,460
2015-12-17	$47.55	$47.90	$46.44	$46.44	$20.67	4,716,110
2015-12-16	$46.39	$47.30	$45.83	$47.11	$20.97	6,480,870
2015-12-15	$44.90	$46.30	$44.90	$46.07	$20.51	6,661,270
2015-12-14	$44.82	$44.98	$44.16	$44.61	$19.86	3,366,244
2015-12-11	$44.88	$45.42	$44.58	$44.64	$19.87	4,328,118
2015-12-10	$45.48	$45.67	$45.00	$45.35	$20.19	3,040,208
2015-12-09	$46.01	$46.28	$45.31	$45.51	$20.26	3,536,134
2015-12-08	$46.17	$46.35	$45.75	$46.21	$20.57	3,355,842
2015-12-07	$47.24	$47.48	$46.55	$46.68	$20.78	2,878,352
2015-12-04	$46.49	$47.49	$46.15	$47.37	$21.09	5,700,288
2015-12-03	$47.05	$47.42	$46.07	$46.43	$20.67	3,652,096
2015-12-02	$48.09	$48.40	$46.50	$46.66	$20.77	6,016,600
2015-12-01	$48.55	$48.68	$47.92	$48.49	$21.59	3,369,218
2015-11-30	$47.71	$48.53	$47.66	$48.28	$21.49	4,334,002
2015-11-27	$47.16	$47.80	$46.88	$47.69	$21.23	1,441,888
2015-11-25	$47.19	$47.42	$46.88	$47.15	$20.99	2,184,472
2015-11-24	$46.48	$47.28	$45.63	$47.23	$21.02	3,159,758
2015-11-23	$47.49	$47.49	$46.43	$46.60	$20.74	2,395,134
2015-11-20	$47.35	$47.61	$47.03	$47.38	$21.09	2,171,930
2015-11-19	$47.07	$47.58	$46.43	$47.18	$21.00	2,286,062
2015-11-18	$45.68	$47.07	$45.67	$46.98	$20.91	3,342,232
2015-11-17	$45.85	$46.31	$45.63	$46.08	$20.36	2,865,910
2015-11-16	$44.01	$45.98	$44.01	$45.95	$20.30	3,523,534
2015-11-13	$46.35	$46.96	$45.53	$45.64	$20.16	3,070,022
2015-11-12	$46.79	$47.39	$46.35	$46.37	$20.49	3,755,414
2015-11-11	$47.22	$47.62	$47.08	$47.10	$20.81	2,145,742
2015-11-10	$47.51	$47.58	$46.94	$47.16	$20.83	3,222,422
2015-11-09	$47.54	$47.88	$46.92	$47.82	$21.12	5,820,814
2015-11-06	$47.58	$48.17	$47.40	$47.85	$21.14	5,911,080
2015-11-05	$49.75	$49.84	$47.32	$47.91	$21.17	5,381,260
2015-11-04	$48.75	$49.12	$48.42	$48.99	$21.64	4,368,020
2015-11-03	$48.92	$48.99	$48.37	$48.82	$21.57	2,809,240
2015-11-02	$48.20	$48.95	$48.09	$48.89	$21.60	3,358,796
2015-10-30	$47.41	$48.42	$47.41	$48.29	$21.33	5,110,154
2015-10-29	$48.03	$48.23	$47.20	$47.39	$20.94	3,854,890
2015-10-28	$47.96	$48.60	$47.53	$48.56	$21.45	3,787,484
2015-10-27	$48.13	$49.25	$47.79	$47.93	$21.17	4,338,088
2015-10-26	$49.01	$49.60	$48.36	$48.51	$21.43	3,202,142
2015-10-23	$49.39	$49.55	$48.59	$49.11	$21.70	4,584,428
2015-10-22	$47.93	$48.97	$47.52	$48.86	$21.59	7,051,220
2015-10-21	$47.68	$48.24	$47.09	$47.16	$20.83	4,117,502
2015-10-20	$47.00	$47.56	$46.95	$47.40	$20.94	2,346,144
2015-10-19	$46.88	$47.50	$46.78	$47.23	$20.87	890,498
2015-10-16	$47.35	$47.35	$46.69	$46.94	$20.74	1,357,236
2015-10-15	$47.73	$48.37	$47.21	$47.33	$20.91	5,378,396
2015-10-14	$45.97	$48.17	$45.97	$47.31	$20.90	7,240,806
2015-10-13	$46.02	$46.21	$45.77	$46.06	$20.35	3,341,340
2015-10-12	$46.09	$46.54	$45.75	$46.28	$20.45	2,810,840
2015-10-09	$46.50	$47.10	$46.14	$46.27	$20.44	2,410,096
2015-10-08	$45.89	$46.70	$45.60	$46.65	$20.61	4,245,968
2015-10-07	$45.50	$46.30	$45.12	$45.98	$20.31	3,773,360
2015-10-06	$44.89	$45.48	$44.52	$45.36	$20.04	4,452,334
2015-10-05	$43.70	$45.51	$43.69	$45.08	$19.92	5,914,362
2015-10-02	$41.61	$43.39	$41.35	$43.38	$19.16	5,392,418
2015-10-01	$43.09	$43.21	$41.59	$42.19	$18.64	1,584,950
2015-09-30	$42.19	$43.16	$41.68	$43.09	$19.04	1,481,032
2015-09-29	$41.00	$41.77	$40.74	$41.67	$18.41	3,889,242
2015-09-28	$41.48	$41.74	$40.83	$40.86	$18.05	5,270,812
2015-09-25	$41.60	$41.95	$41.02	$41.38	$18.28	1,895,080
2015-09-24	$40.98	$41.51	$40.09	$41.28	$18.24	3,061,742
2015-09-23	$41.92	$42.29	$41.25	$41.35	$18.27	3,902,780
2015-09-22	$42.04	$42.88	$41.76	$41.99	$18.55	2,679,696
2015-09-21	$43.20	$43.37	$42.56	$42.73	$18.88	2,482,104
2015-09-18	$42.81	$43.32	$42.50	$42.80	$18.91	5,048,340
2015-09-17	$43.89	$44.00	$43.09	$43.33	$19.14	6,366,542
2015-09-16	$43.97	$44.03	$43.71	$43.91	$19.40	5,973,332
2015-09-15	$44.17	$44.35	$43.78	$44.01	$19.44	6,048,874
2015-09-14	$44.05	$44.32	$43.77	$43.92	$19.40	5,370,238
2015-09-11	$43.85	$44.65	$43.63	$43.89	$19.39	5,936,094
2015-09-10	$44.23	$44.63	$43.37	$44.20	$19.53	6,696,378
2015-09-09	$45.03	$45.75	$44.28	$44.37	$19.60	11,532,494
2015-09-08	$43.52	$45.00	$42.63	$44.86	$19.66	11,262,540
2015-09-04	$41.10	$41.47	$40.85	$41.00	$17.97	3,791,618
2015-09-03	$41.29	$41.85	$41.14	$41.74	$18.29	5,026,248
2015-09-02	$40.84	$41.12	$40.22	$41.09	$18.01	7,566,442
2015-09-01	$41.45	$41.75	$40.16	$40.34	$17.68	6,893,972

Microchip Technology Inc (MCHP) News Headlines

Stocks making the biggest moves after hours: Meta, Amazon, Apple, Skechers and more

See which stocks are posting big moves after the bell.

cnbc.com Feb. 1, 2024

S&P 500 futures gain after Meta, Amazon results as jobs report looms: Live updates

The major averages roared on Thursday, but now investors face another market catalyst: January's jobs report.

cnbc.com Feb. 1, 2024

Microchip Technology expects dour Q4 net sales as customers deal with excess inventory

None

reuters.com Feb. 1, 2024

Recent Microchip Technology Inc (MCHP) News

Monolithic Power rides on the AI wave, projects strong first quarter

None

reuters.com

Published: Feb. 7, 2024

Stocks making the biggest moves midday: Meta, Apple, Intel, Amazon, Clorox and more

These are some of the stocks posting the largest moves in midday trading.

cnbc.com

Published: Feb. 2, 2024

Stocks making the biggest premarket moves: Meta, Amazon, Bristol-Myers Squibb, Chevron and more

These are the stocks posting the largest moves in the premarket.

cnbc.com

Published: Feb. 2, 2024

Nasdaq futures jump on tech earnings cheer ahead of jobs data

None

reuters.com

Published: Feb. 2, 2024

Similar Companies to Microchip Technology Inc (MCHP) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

Microchip Technology Inc (MCHP) Exchange: NASDAQ

$85.64 ($-3.64) -4.08%

Microchip Technology Inc - Daily Information

About Microchip Technology Inc (MCHP)

Invest in Microchip Technology Inc (MCHP)

Built to help smart investors invest smarter.

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

Historical Stock Data for Microchip Technology Inc (MCHP)

Microchip Technology Inc (MCHP) News Headlines

Recent Microchip Technology Inc (MCHP) News

Monolithic Power rides on the AI wave, projects strong first quarter

Stocks making the biggest moves midday: Meta, Apple, Intel, Amazon, Clorox and more

Stocks making the biggest premarket moves: Meta, Amazon, Bristol-Myers Squibb, Chevron and more

Nasdaq futures jump on tech earnings cheer ahead of jobs data

Similar Companies to Microchip Technology Inc (MCHP) in the Semiconductors Industry