Otis Worldwide Corp (OTIS) Stock

Data as of Nov. 21, 2025

$88.06 ($1.20) 1.38%

Otis Worldwide Corp - Daily Information

Click for more stock information on Otis Worldwide Corp.

Daily Information	Data
Date	Nov. 21, 2025
Open	$87.12
Previous Close	$88.06
High	$88.43
Low	$86.58
Adjusted Open	$87.12
Previous Adjusted Close	$88.06
Adjusted High	$88.43
Adjusted Low	$86.58

About Otis Worldwide Corp (OTIS)

Otis Worldwide Corporation When Issued

Invest in Otis Worldwide Corp (OTIS)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Otis Worldwide Corp (OTIS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-11-21	$87.12	$88.43	$86.58	$88.06	$88.06	2,722,860
2025-11-20	$87.04	$87.51	$86.40	$86.86	$86.86	2,160,019
2025-11-19	$87.75	$87.75	$86.17	$86.58	$86.58	2,424,596
2025-11-18	$88.09	$88.45	$87.38	$87.70	$87.70	3,360,913
2025-11-17	$88.48	$88.91	$87.70	$88.07	$88.07	2,556,582
2025-11-14	$90.61	$90.89	$88.74	$88.77	$88.77	1,901,645
2025-11-13	$91.00	$91.40	$90.49	$90.59	$90.16	1,985,049
2025-11-12	$90.86	$92.00	$90.64	$90.98	$90.55	2,429,303
2025-11-11	$90.73	$90.99	$89.91	$90.32	$89.89	1,845,289
2025-11-10	$90.70	$90.73	$90.01	$90.26	$89.83	2,021,904
2025-11-07	$90.98	$91.28	$90.42	$91.02	$90.59	1,882,720
2025-11-06	$91.14	$91.74	$90.80	$91.15	$90.72	2,445,006
2025-11-05	$90.78	$91.93	$90.56	$91.24	$90.81	1,626,478
2025-11-04	$90.34	$90.72	$89.90	$90.70	$90.27	2,319,010
2025-11-03	$92.35	$92.41	$90.07	$90.17	$89.75	2,934,630
2025-10-31	$91.79	$92.98	$91.41	$92.76	$92.32	2,303,531
2025-10-30	$92.55	$93.83	$92.19	$92.49	$92.05	2,422,316
2025-10-29	$94.04	$94.06	$90.89	$93.38	$92.94	3,921,159
2025-10-28	$91.61	$92.47	$91.17	$91.30	$90.87	3,218,130
2025-10-27	$91.82	$92.49	$91.56	$92.05	$91.62	2,821,912
2025-10-24	$93.17	$93.17	$91.85	$91.95	$91.52	1,721,588
2025-10-23	$91.66	$93.29	$91.54	$92.97	$92.53	2,550,072
2025-10-22	$92.34	$92.81	$91.34	$91.42	$90.99	2,009,123
2025-10-21	$90.96	$92.76	$90.84	$92.70	$92.26	1,714,376
2025-10-20	$91.40	$91.96	$91.05	$91.51	$91.08	1,615,170
2025-10-17	$90.85	$91.50	$90.71	$91.29	$90.86	1,435,859
2025-10-16	$91.64	$91.64	$90.39	$90.67	$90.24	1,564,086
2025-10-15	$90.98	$92.20	$90.54	$91.47	$91.04	2,397,606
2025-10-14	$89.08	$90.91	$88.70	$90.82	$90.39	2,210,896
2025-10-13	$89.24	$90.07	$88.87	$89.18	$88.76	1,746,928
2025-10-10	$90.15	$90.42	$89.09	$89.46	$89.04	1,723,510
2025-10-09	$91.30	$91.48	$89.08	$89.72	$89.30	1,940,883
2025-10-08	$92.35	$92.41	$91.17	$91.25	$90.82	1,808,924
2025-10-07	$91.02	$91.37	$90.08	$90.40	$89.97	1,789,016
2025-10-06	$91.51	$91.77	$90.49	$90.83	$90.40	2,121,239
2025-10-03	$92.12	$92.34	$91.45	$91.54	$91.11	1,892,608
2025-10-02	$92.62	$93.13	$92.03	$92.24	$91.81	2,561,542
2025-10-01	$91.15	$92.47	$90.77	$92.36	$91.93	2,540,169
2025-09-30	$91.63	$91.63	$90.98	$91.43	$91.00	2,290,982
2025-09-29	$90.83	$91.61	$90.74	$91.29	$90.86	3,035,355
2025-09-26	$89.85	$90.39	$89.53	$90.38	$89.95	1,947,500
2025-09-25	$88.80	$89.67	$88.60	$89.44	$89.02	2,088,984
2025-09-24	$88.84	$89.25	$88.47	$88.73	$88.31	2,156,396
2025-09-23	$89.47	$90.03	$88.79	$89.12	$88.70	2,640,408
2025-09-22	$89.41	$89.85	$88.62	$89.33	$88.91	2,169,040
2025-09-19	$90.50	$90.78	$89.16	$89.16	$88.74	6,994,441
2025-09-18	$89.91	$91.83	$89.73	$90.35	$89.92	3,248,830
2025-09-17	$89.68	$91.36	$89.00	$89.64	$89.22	3,800,496
2025-09-16	$89.55	$90.09	$89.04	$89.21	$88.79	2,736,412
2025-09-15	$89.42	$89.88	$88.94	$89.63	$89.21	3,109,939
2025-09-12	$89.10	$89.74	$88.40	$89.06	$88.64	3,610,840
2025-09-11	$87.95	$89.38	$87.80	$89.38	$88.96	3,628,160
2025-09-10	$87.66	$88.29	$87.36	$87.63	$87.22	2,483,991
2025-09-09	$87.08	$88.14	$86.90	$88.01	$87.60	3,176,587
2025-09-08	$86.91	$87.39	$86.34	$87.37	$86.96	2,529,370
2025-09-05	$87.19	$87.75	$86.56	$87.00	$86.59	3,034,902
2025-09-04	$85.50	$86.51	$85.17	$86.50	$86.09	1,740,162
2025-09-03	$85.47	$85.97	$85.25	$85.67	$85.27	1,940,466
2025-09-02	$86.00	$86.21	$85.18	$85.77	$85.37	2,126,132
2025-08-29	$86.35	$86.94	$86.21	$86.38	$86.38	2,154,736
2025-08-28	$87.92	$88.03	$86.18	$86.25	$86.25	3,770,500
2025-08-27	$87.35	$87.85	$87.27	$87.72	$87.72	3,145,171
2025-08-26	$87.07	$87.72	$86.69	$87.63	$87.63	4,398,229
2025-08-25	$88.58	$88.69	$86.58	$86.86	$86.86	3,300,173
2025-08-22	$88.00	$89.12	$88.00	$88.58	$88.58	5,451,523
2025-08-21	$89.11	$89.19	$87.52	$87.57	$87.57	4,051,182
2025-08-20	$89.36	$90.17	$88.53	$89.12	$89.12	6,282,445
2025-08-19	$88.10	$88.98	$87.73	$88.59	$88.59	5,778,360
2025-08-18	$87.79	$88.29	$87.60	$87.61	$87.61	1,749,464
2025-08-15	$87.42	$87.86	$87.04	$87.43	$87.43	3,697,346
2025-08-14	$88.57	$88.75	$87.29	$87.54	$87.54	2,524,124
2025-08-13	$88.10	$89.25	$87.84	$89.23	$89.23	2,418,061
2025-08-12	$86.50	$88.28	$86.09	$88.15	$88.15	4,200,400
2025-08-11	$87.47	$87.72	$85.87	$86.03	$86.03	4,171,328
2025-08-08	$87.24	$87.88	$87.04	$87.47	$87.47	3,025,262
2025-08-07	$87.45	$88.34	$86.93	$87.33	$87.33	5,760,496
2025-08-06	$86.48	$87.11	$85.71	$86.97	$86.97	3,896,938
2025-08-05	$85.68	$86.50	$85.14	$86.28	$86.28	5,447,369
2025-08-04	$85.10	$85.42	$84.59	$85.41	$85.41	3,632,630
2025-08-01	$86.00	$86.00	$84.25	$84.93	$84.93	3,897,639
2025-07-31	$85.95	$86.60	$85.45	$85.69	$85.69	4,071,695
2025-07-30	$87.00	$87.52	$86.05	$86.43	$86.43	3,237,167
2025-07-29	$88.14	$88.24	$87.06	$87.30	$87.30	3,457,223
2025-07-28	$89.46	$89.72	$87.88	$87.90	$87.90	4,694,858
2025-07-25	$90.19	$90.43	$89.12	$89.79	$89.79	4,084,937
2025-07-24	$88.67	$89.94	$88.00	$89.20	$89.20	6,741,747
2025-07-23	$89.00	$91.88	$86.00	$88.49	$88.49	12,607,937
2025-07-22	$98.40	$101.15	$98.34	$100.99	$100.99	2,773,256
2025-07-21	$99.61	$99.77	$98.40	$98.50	$98.50	2,498,650
2025-07-18	$100.97	$100.97	$98.75	$99.44	$99.44	2,211,344
2025-07-17	$100.41	$101.36	$100.08	$101.07	$101.07	1,425,504
2025-07-16	$99.32	$100.41	$98.63	$100.34	$100.34	1,899,901
2025-07-15	$101.24	$101.42	$99.35	$99.38	$99.38	2,334,044
2025-07-14	$99.04	$100.18	$98.77	$100.04	$100.04	1,897,007
2025-07-11	$99.21	$99.61	$98.97	$99.49	$99.49	1,187,197
2025-07-10	$99.34	$100.78	$98.97	$99.96	$99.96	1,590,266
2025-07-09	$100.16	$100.16	$98.45	$99.34	$99.34	1,706,849
2025-07-08	$100.00	$100.70	$99.36	$99.68	$99.68	1,809,386
2025-07-07	$99.83	$99.90	$98.68	$99.78	$99.78	1,914,875
2025-07-03	$99.70	$100.01	$99.12	$99.51	$99.51	1,052,322
2025-07-02	$100.23	$100.49	$99.20	$99.80	$99.80	1,709,168
2025-07-01	$99.13	$100.99	$98.47	$100.43	$100.43	1,853,364
2025-06-30	$97.18	$99.28	$96.93	$99.02	$99.02	2,350,437
2025-06-27	$97.74	$98.18	$96.90	$97.60	$97.60	2,998,824
2025-06-26	$97.00	$98.06	$96.79	$97.52	$97.52	2,585,339
2025-06-25	$97.37	$97.43	$96.50	$96.63	$96.63	2,146,490
2025-06-24	$96.16	$97.51	$95.63	$97.41	$97.41	2,929,937
2025-06-23	$94.51	$96.06	$93.87	$95.98	$95.98	2,378,466
2025-06-20	$96.03	$96.59	$93.94	$94.09	$94.09	4,536,453
2025-06-18	$95.54	$96.59	$95.00	$95.67	$95.67	1,918,060
2025-06-17	$95.74	$96.22	$95.24	$95.35	$95.35	1,925,539
2025-06-16	$96.58	$97.57	$96.05	$96.45	$96.45	2,252,783
2025-06-13	$96.22	$96.99	$95.59	$95.82	$95.82	1,873,615
2025-06-12	$95.29	$96.95	$94.90	$96.95	$96.95	2,406,054
2025-06-11	$95.84	$95.84	$94.78	$95.40	$95.40	1,781,209
2025-06-10	$95.75	$95.81	$95.05	$95.32	$95.32	1,852,295
2025-06-09	$96.25	$96.44	$94.75	$95.32	$95.32	1,646,694
2025-06-06	$95.53	$96.29	$95.53	$96.06	$96.06	1,669,666
2025-06-05	$95.57	$95.76	$94.66	$95.28	$95.28	1,707,672
2025-06-04	$95.33	$96.03	$94.97	$95.27	$95.27	1,496,412
2025-06-03	$94.01	$95.01	$93.71	$94.89	$94.89	2,359,714
2025-06-02	$94.76	$95.40	$93.29	$94.21	$94.21	2,208,375
2025-05-30	$95.16	$95.99	$94.68	$95.35	$95.35	3,846,117
2025-05-29	$95.70	$95.70	$94.47	$95.16	$95.16	2,121,617
2025-05-28	$97.04	$97.17	$95.09	$95.16	$95.16	1,988,836
2025-05-27	$97.14	$97.15	$96.32	$97.09	$97.09	2,192,633
2025-05-23	$96.76	$97.15	$96.27	$96.78	$96.78	2,286,762
2025-05-22	$97.22	$97.95	$96.74	$97.18	$97.18	2,366,612
2025-05-21	$97.61	$98.51	$97.00	$97.63	$97.63	2,165,194
2025-05-20	$98.58	$98.96	$98.01	$98.21	$98.21	2,410,329
2025-05-19	$98.45	$98.93	$97.94	$98.54	$98.54	3,165,227
2025-05-16	$97.85	$98.91	$97.43	$98.89	$98.89	3,716,240
2025-05-15	$96.48	$97.98	$96.29	$97.86	$97.45	5,922,719
2025-05-14	$96.88	$97.33	$95.84	$96.04	$96.04	4,297,716
2025-05-13	$97.86	$97.89	$96.81	$96.99	$96.99	3,216,586
2025-05-12	$98.59	$98.59	$97.43	$98.00	$98.00	3,758,862
2025-05-09	$97.52	$97.85	$96.94	$97.00	$97.00	2,082,297
2025-05-08	$98.05	$98.24	$96.89	$97.32	$97.32	5,228,871
2025-05-07	$96.57	$97.60	$96.32	$97.32	$97.32	3,436,546
2025-05-06	$96.86	$97.13	$96.00	$96.19	$96.19	4,212,704
2025-05-05	$97.41	$97.84	$96.33	$97.41	$97.41	1,411,066
2025-05-02	$97.12	$97.62	$96.68	$97.32	$97.32	2,397,397
2025-05-01	$95.79	$96.81	$95.67	$96.39	$96.39	2,219,260
2025-04-30	$95.35	$96.57	$94.25	$96.27	$96.27	3,275,951
2025-04-29	$93.16	$95.28	$93.13	$94.90	$94.90	2,802,281
2025-04-28	$92.93	$93.92	$92.50	$93.65	$93.65	4,346,255
2025-04-25	$93.31	$93.70	$91.74	$92.93	$92.93	4,901,185
2025-04-24	$92.62	$93.47	$92.11	$92.74	$92.74	5,064,357
2025-04-23	$95.94	$97.38	$90.57	$92.30	$92.30	5,327,063
2025-04-22	$97.90	$99.30	$97.41	$98.95	$98.95	2,921,715
2025-04-21	$97.95	$98.37	$96.12	$97.05	$97.05	2,114,067
2025-04-17	$97.26	$99.24	$97.05	$98.52	$98.52	1,964,432
2025-04-16	$98.92	$99.39	$96.41	$96.78	$96.78	2,005,031
2025-04-15	$98.87	$99.72	$98.48	$98.79	$98.79	1,566,788
2025-04-14	$97.44	$99.18	$97.00	$98.52	$98.52	1,736,930
2025-04-11	$94.17	$98.00	$93.42	$97.09	$97.09	2,941,378
2025-04-10	$93.81	$95.21	$91.40	$94.32	$94.32	3,937,624
2025-04-09	$90.50	$95.79	$90.27	$94.28	$94.28	4,818,818
2025-04-08	$93.29	$94.27	$89.70	$90.88	$90.88	3,422,681
2025-04-07	$93.34	$95.98	$91.35	$91.96	$91.96	4,484,435
2025-04-04	$102.46	$102.90	$94.77	$94.97	$94.97	5,319,650
2025-04-03	$103.64	$105.95	$103.22	$104.30	$104.30	4,134,050
2025-04-02	$103.16	$104.04	$102.68	$103.94	$103.94	1,923,028
2025-04-01	$103.35	$104.09	$102.51	$104.06	$104.06	1,970,476
2025-03-31	$101.66	$103.52	$100.96	$103.20	$103.20	2,477,709
2025-03-28	$103.29	$103.33	$101.98	$102.11	$102.11	1,327,831
2025-03-27	$102.94	$103.22	$101.91	$103.01	$103.01	1,543,726
2025-03-26	$101.36	$102.91	$101.20	$102.69	$102.69	1,779,012
2025-03-25	$101.60	$101.67	$100.66	$101.40	$101.40	1,392,131
2025-03-24	$101.57	$102.18	$101.09	$101.38	$101.38	2,161,351
2025-03-21	$101.49	$102.32	$100.28	$101.21	$101.21	7,216,931
2025-03-20	$101.86	$102.54	$101.09	$101.90	$101.90	1,812,332
2025-03-19	$101.67	$102.81	$101.33	$102.77	$102.77	1,833,214
2025-03-18	$101.26	$101.90	$100.51	$101.67	$101.67	2,183,369
2025-03-17	$100.13	$101.68	$99.71	$101.39	$101.39	1,757,566
2025-03-14	$100.41	$100.94	$99.67	$100.62	$100.62	1,612,972
2025-03-13	$99.66	$100.74	$99.34	$99.61	$99.61	2,075,318
2025-03-12	$100.89	$101.47	$99.46	$99.91	$99.91	2,619,740
2025-03-11	$103.57	$103.86	$100.78	$101.15	$101.15	2,491,776
2025-03-10	$104.27	$106.83	$103.72	$103.92	$103.92	2,887,682
2025-03-07	$102.02	$104.53	$101.63	$104.01	$104.01	3,914,591
2025-03-06	$101.00	$102.68	$100.10	$102.57	$102.57	2,251,663
2025-03-05	$99.95	$101.64	$99.95	$101.36	$101.36	2,748,780
2025-03-04	$100.01	$101.95	$99.46	$99.61	$99.61	3,177,065
2025-03-03	$100.20	$102.00	$100.14	$100.73	$100.73	2,902,914
2025-02-28	$98.59	$100.08	$98.44	$99.78	$99.78	3,727,268
2025-02-27	$98.43	$99.54	$98.00	$98.09	$98.09	1,920,297
2025-02-26	$100.25	$100.25	$97.67	$98.73	$98.73	2,457,275
2025-02-25	$99.12	$101.10	$98.75	$100.05	$100.05	4,859,695
2025-02-24	$98.37	$99.69	$98.17	$98.68	$98.68	2,247,467
2025-02-21	$98.80	$99.75	$97.94	$98.37	$98.37	2,744,956
2025-02-20	$98.19	$99.19	$97.85	$99.03	$99.03	1,757,205
2025-02-19	$97.21	$98.34	$96.98	$98.30	$98.30	1,767,918
2025-02-18	$96.93	$97.66	$96.68	$97.61	$97.61	1,646,992
2025-02-14	$97.97	$98.05	$96.58	$96.74	$96.74	2,267,827
2025-02-13	$97.26	$98.23	$96.76	$98.02	$97.63	2,142,451
2025-02-12	$95.86	$96.83	$95.50	$96.74	$96.35	2,178,417
2025-02-11	$95.83	$96.97	$95.63	$96.68	$96.29	1,710,351
2025-02-10	$95.67	$96.10	$95.20	$96.06	$95.67	1,870,343
2025-02-07	$96.37	$96.39	$94.53	$94.83	$94.45	2,284,306
2025-02-06	$94.99	$96.06	$94.88	$96.05	$95.66	1,756,324
2025-02-05	$94.08	$94.88	$93.47	$94.55	$94.17	1,421,101
2025-02-04	$94.93	$95.03	$93.90	$94.43	$94.05	1,575,137
2025-02-03	$93.99	$95.07	$92.88	$94.55	$94.17	2,002,094
2025-01-31	$94.84	$95.88	$94.69	$95.42	$95.04	1,790,411
2025-01-30	$96.93	$97.00	$94.64	$95.36	$94.98	2,499,653
2025-01-29	$94.07	$96.88	$91.93	$94.65	$94.27	3,860,975
2025-01-28	$97.21	$97.61	$95.46	$95.87	$95.49	3,229,330
2025-01-27	$96.83	$97.95	$96.00	$97.74	$97.35	2,136,978
2025-01-24	$96.20	$96.94	$96.05	$96.67	$96.28	1,557,481
2025-01-23	$95.50	$96.78	$95.28	$96.20	$95.81	2,471,505
2025-01-22	$95.19	$96.10	$94.27	$95.39	$95.01	1,927,888
2025-01-21	$94.78	$95.74	$94.62	$95.50	$95.12	2,040,981
2025-01-17	$93.99	$94.99	$93.66	$94.77	$94.77	1,869,379
2025-01-16	$92.72	$93.40	$92.06	$93.20	$93.20	1,425,170
2025-01-15	$92.70	$93.41	$92.07	$92.25	$92.25	1,772,966
2025-01-14	$91.62	$91.96	$90.87	$91.78	$91.78	1,856,681
2025-01-13	$90.48	$91.19	$90.12	$91.16	$91.16	2,870,672
2025-01-10	$90.66	$91.56	$90.52	$90.77	$90.77	2,227,635
2025-01-08	$91.50	$91.91	$90.37	$91.79	$91.79	2,814,117
2025-01-07	$92.07	$93.22	$91.85	$92.12	$92.12	2,160,271
2025-01-06	$92.87	$93.41	$92.15	$92.29	$92.29	2,037,745
2025-01-03	$92.27	$93.27	$92.18	$92.89	$92.89	1,284,673
2025-01-02	$93.39	$93.67	$92.08	$92.24	$92.24	1,278,425
2024-12-31	$92.80	$93.16	$92.13	$92.61	$92.61	865,129
2024-12-30	$92.90	$93.25	$91.95	$92.57	$92.57	1,957,441
2024-12-27	$93.66	$94.37	$93.18	$93.52	$93.52	789,735
2024-12-26	$93.53	$94.35	$93.44	$94.15	$94.15	605,068
2024-12-24	$93.34	$94.10	$92.88	$94.00	$94.00	442,926
2024-12-23	$93.16	$93.61	$92.84	$93.51	$93.51	1,220,121
2024-12-20	$92.97	$94.06	$92.68	$93.56	$93.56	4,294,174
2024-12-19	$93.89	$95.03	$92.77	$92.87	$92.87	2,299,509
2024-12-18	$96.14	$96.92	$93.81	$93.85	$93.85	2,215,325
2024-12-17	$95.95	$97.18	$95.50	$96.34	$96.34	1,851,307
2024-12-16	$98.02	$98.09	$96.05	$96.19	$96.19	2,225,947
2024-12-13	$98.08	$98.53	$97.34	$97.79	$97.79	1,471,427
2024-12-12	$98.11	$98.49	$97.25	$98.27	$98.27	1,780,139
2024-12-11	$100.16	$100.83	$98.81	$98.99	$98.99	1,587,183
2024-12-10	$100.03	$100.80	$98.84	$100.06	$100.06	1,914,997
2024-12-09	$100.51	$101.62	$100.28	$100.87	$100.87	1,864,521
2024-12-06	$99.83	$100.44	$99.31	$99.80	$99.80	1,475,697
2024-12-05	$99.75	$100.58	$99.00	$99.12	$99.12	1,989,342
2024-12-04	$101.02	$101.45	$100.33	$101.13	$101.13	1,210,104
2024-12-03	$101.97	$102.12	$100.57	$101.06	$101.06	1,352,206
2024-12-02	$103.01	$103.23	$101.31	$101.80	$101.80	1,444,469
2024-11-29	$102.29	$103.21	$101.97	$102.98	$102.98	1,060,619
2024-11-27	$102.08	$103.01	$101.71	$102.52	$102.52	1,373,381
2024-11-26	$102.20	$102.43	$101.44	$101.97	$101.97	1,179,921
2024-11-25	$101.74	$102.85	$101.70	$102.46	$102.46	2,312,001
2024-11-22	$99.94	$101.81	$99.91	$101.20	$101.20	1,819,992
2024-11-21	$99.88	$100.54	$99.15	$99.95	$99.95	2,564,191
2024-11-20	$100.47	$100.73	$98.73	$99.69	$99.69	1,881,862
2024-11-19	$100.20	$101.18	$99.77	$100.28	$100.28	1,755,066
2024-11-18	$98.69	$101.02	$98.69	$100.77	$100.77	1,854,903
2024-11-15	$99.36	$100.22	$98.67	$99.10	$99.10	1,855,225
2024-11-14	$100.25	$100.79	$99.70	$99.72	$99.33	1,980,745
2024-11-13	$99.55	$100.82	$99.34	$100.39	$100.39	1,962,981
2024-11-12	$101.50	$101.72	$99.60	$99.73	$99.73	2,451,384
2024-11-11	$100.46	$101.81	$100.46	$101.52	$101.52	1,612,610
2024-11-08	$100.40	$101.71	$99.93	$100.03	$100.03	2,688,975
2024-11-07	$101.10	$102.02	$100.80	$100.94	$100.94	1,662,269
2024-11-06	$102.62	$102.62	$98.71	$100.56	$100.56	2,934,993
2024-11-05	$99.43	$100.93	$99.28	$100.16	$100.16	1,622,738
2024-11-04	$99.75	$100.32	$99.14	$99.44	$99.44	1,612,952
2024-11-01	$98.50	$100.24	$98.44	$99.44	$99.44	3,060,559
2024-10-31	$97.30	$99.69	$97.28	$98.20	$98.20	2,425,483
2024-10-30	$97.16	$99.71	$96.15	$98.28	$98.28	3,765,340
2024-10-29	$100.86	$102.00	$100.63	$101.37	$101.37	2,162,877
2024-10-28	$102.03	$102.51	$101.10	$101.45	$101.45	1,492,591
2024-10-25	$102.99	$103.01	$101.13	$101.26	$101.26	1,505,356
2024-10-24	$102.53	$103.27	$101.82	$102.49	$102.49	1,430,478
2024-10-23	$102.78	$103.35	$102.25	$102.86	$102.86	1,722,019
2024-10-22	$105.21	$105.21	$102.91	$102.96	$102.96	2,339,937
2024-10-21	$105.55	$106.25	$104.98	$105.52	$105.52	1,090,989
2024-10-18	$105.85	$106.14	$105.25	$106.01	$106.01	1,135,171
2024-10-17	$105.57	$106.33	$104.94	$105.21	$105.21	1,657,055
2024-10-16	$104.16	$105.48	$104.00	$105.13	$105.13	2,132,661
2024-10-15	$105.79	$106.00	$104.43	$104.48	$104.48	2,350,494
2024-10-14	$103.80	$106.10	$103.35	$105.32	$105.32	2,794,614
2024-10-11	$103.26	$105.37	$103.26	$104.03	$104.03	2,408,386
2024-10-10	$102.49	$103.23	$101.68	$102.98	$102.98	1,817,895
2024-10-09	$101.12	$103.04	$100.88	$102.90	$102.90	1,591,807
2024-10-08	$102.68	$103.90	$100.44	$101.15	$101.15	2,269,160
2024-10-07	$104.09	$104.97	$103.51	$104.02	$104.02	1,451,905
2024-10-04	$105.14	$105.16	$103.52	$104.56	$104.56	1,505,952
2024-10-03	$104.63	$105.39	$103.91	$104.30	$104.30	2,843,647
2024-10-02	$103.49	$105.10	$102.76	$104.81	$104.81	2,778,380
2024-10-01	$104.09	$104.09	$102.01	$103.77	$103.77	2,712,197
2024-09-30	$104.44	$104.69	$103.23	$103.94	$103.94	3,276,255
2024-09-27	$104.00	$105.24	$103.64	$104.43	$104.43	3,657,107
2024-09-26	$101.50	$103.98	$101.27	$103.38	$103.38	3,515,285
2024-09-25	$99.10	$99.93	$98.57	$99.54	$99.54	1,982,618
2024-09-24	$97.72	$99.76	$97.72	$98.93	$98.93	3,969,505
2024-09-23	$95.57	$96.90	$95.28	$96.25	$96.25	2,607,750
2024-09-20	$95.76	$96.17	$95.05	$95.52	$95.52	7,946,633
2024-09-19	$95.18	$96.46	$94.38	$96.38	$96.38	2,244,814
2024-09-18	$96.50	$96.50	$93.84	$93.99	$93.99	2,484,941
2024-09-17	$94.85	$96.31	$94.85	$96.09	$96.09	1,901,152
2024-09-16	$94.68	$95.48	$94.27	$94.81	$94.81	1,829,009
2024-09-13	$93.07	$94.44	$92.73	$94.18	$94.18	1,306,672
2024-09-12	$92.51	$92.80	$91.35	$92.72	$92.72	1,763,847
2024-09-11	$92.11	$92.81	$90.34	$92.49	$92.49	1,481,652
2024-09-10	$92.08	$92.50	$91.69	$92.15	$92.15	1,326,397
2024-09-09	$92.11	$92.54	$91.36	$91.68	$91.68	2,120,952
2024-09-06	$92.28	$93.31	$91.18	$91.43	$91.43	1,861,594
2024-09-05	$94.16	$94.36	$91.87	$92.43	$92.43	1,153,017
2024-09-04	$94.95	$95.68	$93.73	$94.26	$94.26	1,441,181
2024-09-03	$93.98	$95.27	$93.31	$95.03	$95.03	2,363,231
2024-08-30	$94.05	$94.70	$93.37	$94.69	$94.69	1,765,430
2024-08-29	$94.00	$94.78	$93.25	$93.83	$93.83	1,194,890
2024-08-28	$93.22	$93.86	$92.92	$93.41	$93.41	978,497
2024-08-27	$93.42	$93.74	$93.01	$93.13	$93.13	1,301,410
2024-08-26	$94.53	$94.72	$93.30	$93.65	$93.65	1,085,692
2024-08-23	$94.17	$94.78	$93.74	$94.20	$94.20	1,063,314
2024-08-22	$94.10	$94.27	$93.41	$93.72	$93.72	974,686
2024-08-21	$93.14	$93.99	$92.89	$93.96	$93.96	1,360,896
2024-08-20	$92.66	$93.07	$91.90	$92.75	$92.75	1,521,778
2024-08-19	$92.20	$92.67	$91.89	$92.66	$92.66	2,293,949
2024-08-16	$92.43	$93.25	$91.92	$92.12	$92.12	1,674,959
2024-08-15	$93.01	$93.52	$92.14	$93.21	$92.82	2,539,588
2024-08-14	$92.35	$93.09	$91.96	$92.11	$91.72	1,830,212
2024-08-13	$92.65	$93.37	$91.55	$92.42	$92.03	1,722,565
2024-08-12	$93.44	$93.48	$92.15	$92.29	$91.90	1,499,037
2024-08-09	$92.53	$93.53	$91.91	$93.40	$93.40	1,554,265
2024-08-08	$93.18	$93.35	$92.22	$92.63	$92.63	2,477,791
2024-08-07	$94.21	$95.19	$92.34	$92.47	$92.47	2,143,560
2024-08-06	$93.76	$95.13	$93.21	$93.39	$93.39	3,123,196
2024-08-05	$92.84	$95.04	$92.54	$93.42	$93.42	3,733,302
2024-08-02	$93.61	$94.67	$92.60	$94.29	$94.29	3,107,146
2024-08-01	$94.50	$94.93	$93.35	$94.30	$94.30	2,687,938
2024-07-31	$94.61	$95.40	$94.19	$94.50	$94.50	2,060,769
2024-07-30	$93.49	$94.39	$92.96	$93.82	$93.82	2,004,793
2024-07-29	$93.41	$93.99	$92.71	$93.03	$93.03	1,466,478
2024-07-26	$93.90	$94.01	$91.79	$93.48	$93.48	2,466,089
2024-07-25	$91.50	$94.99	$90.81	$93.03	$93.03	4,281,249
2024-07-24	$90.21	$93.60	$90.21	$91.43	$91.43	5,838,228
2024-07-23	$99.27	$99.73	$98.24	$98.38	$98.38	2,340,728
2024-07-22	$98.77	$99.51	$97.32	$99.47	$99.47	1,739,578
2024-07-19	$98.97	$99.10	$97.45	$97.73	$97.73	2,410,630
2024-07-18	$98.19	$100.28	$98.19	$98.71	$98.71	2,870,941
2024-07-17	$99.36	$100.49	$98.81	$98.93	$98.93	1,881,094
2024-07-16	$99.56	$100.16	$98.58	$99.62	$99.62	2,564,405
2024-07-15	$100.25	$100.51	$99.28	$99.44	$99.44	2,214,339
2024-07-12	$100.00	$100.83	$99.69	$100.21	$100.21	1,393,907
2024-07-11	$97.32	$99.78	$96.97	$99.24	$99.24	2,191,754
2024-07-10	$96.20	$96.99	$95.90	$96.87	$96.87	1,860,078
2024-07-09	$97.11	$97.46	$96.23	$96.31	$96.31	2,927,036
2024-07-08	$97.34	$97.99	$96.99	$97.40	$97.40	1,822,564
2024-07-05	$96.31	$96.88	$95.62	$96.88	$96.88	1,639,984
2024-07-03	$96.36	$97.19	$96.22	$96.51	$96.51	1,317,741
2024-07-02	$94.80	$96.23	$94.74	$95.95	$95.95	1,793,143
2024-07-01	$96.61	$96.74	$94.78	$94.95	$94.95	2,967,328
2024-06-28	$96.56	$97.14	$95.38	$96.26	$96.26	4,754,345
2024-06-27	$95.59	$96.33	$95.20	$96.00	$96.00	1,391,011
2024-06-26	$95.01	$96.05	$94.65	$95.75	$95.75	2,094,524
2024-06-25	$96.80	$96.97	$95.22	$95.66	$95.66	1,916,223
2024-06-24	$96.25	$97.30	$95.85	$96.87	$96.87	1,355,202
2024-06-21	$96.65	$96.68	$95.56	$95.92	$95.92	2,547,640
2024-06-20	$96.14	$97.17	$95.81	$96.60	$96.60	1,557,466
2024-06-18	$96.84	$97.49	$94.63	$96.50	$96.50	2,647,266
2024-06-17	$97.10	$98.12	$96.71	$97.47	$97.47	1,462,150
2024-06-14	$96.39	$97.22	$95.77	$97.13	$97.13	1,774,294
2024-06-13	$97.15	$97.59	$96.23	$97.44	$97.44	1,307,632
2024-06-12	$97.55	$97.99	$96.68	$97.45	$97.45	1,616,978
2024-06-11	$97.44	$97.48	$95.97	$96.50	$96.50	2,041,180
2024-06-10	$98.57	$98.86	$97.56	$97.75	$97.75	2,339,861
2024-06-07	$99.18	$100.03	$98.55	$98.66	$98.66	1,916,171
2024-06-06	$100.84	$100.84	$99.08	$99.41	$99.41	1,508,218
2024-06-05	$99.52	$100.79	$99.16	$100.78	$100.78	1,740,749
2024-06-04	$98.49	$99.49	$98.35	$99.21	$99.21	2,059,608
2024-06-03	$99.08	$99.24	$97.43	$98.83	$98.83	2,469,145
2024-05-31	$96.91	$99.46	$96.63	$99.20	$99.20	7,140,302
2024-05-30	$94.89	$96.55	$94.78	$96.39	$96.39	2,657,056
2024-05-29	$94.39	$95.32	$94.19	$94.79	$94.79	1,668,939
2024-05-28	$97.62	$97.76	$95.11	$95.25	$95.25	2,176,182
2024-05-24	$97.47	$97.66	$96.89	$97.57	$97.57	1,334,212
2024-05-23	$99.00	$99.00	$96.63	$97.13	$97.13	2,439,716
2024-05-22	$97.79	$98.71	$97.31	$98.70	$98.70	2,098,079
2024-05-21	$96.78	$98.20	$96.26	$98.15	$98.15	1,869,674
2024-05-20	$96.90	$97.20	$96.40	$97.08	$97.08	1,288,497
2024-05-17	$96.80	$96.83	$96.15	$96.79	$96.79	1,627,112
2024-05-16	$96.79	$97.20	$96.17	$96.56	$96.56	2,517,267
2024-05-15	$97.30	$98.23	$96.67	$97.27	$96.88	2,144,581
2024-05-14	$97.19	$97.81	$96.66	$97.07	$96.68	1,606,897
2024-05-13	$97.27	$97.47	$95.97	$96.59	$96.20	1,746,912
2024-05-10	$96.60	$97.18	$96.27	$97.10	$96.71	2,485,697
2024-05-09	$94.57	$96.18	$94.55	$96.13	$95.74	1,800,342
2024-05-08	$93.67	$94.66	$93.64	$94.52	$94.14	1,664,894
2024-05-07	$93.66	$94.21	$93.24	$93.89	$93.51	1,705,906
2024-05-06	$92.66	$93.12	$92.25	$93.09	$92.72	1,319,642
2024-05-03	$92.50	$93.14	$91.85	$92.12	$91.75	1,788,702
2024-05-02	$91.86	$92.09	$91.04	$91.77	$91.40	1,958,095
2024-05-01	$91.29	$92.83	$90.57	$91.43	$91.06	1,937,360
2024-04-30	$92.92	$93.29	$91.13	$91.20	$90.83	1,997,861
2024-04-29	$92.46	$93.82	$92.17	$93.37	$92.99	1,769,118
2024-04-26	$93.00	$93.69	$92.12	$92.20	$91.83	2,314,121
2024-04-25	$93.64	$93.95	$92.56	$93.02	$92.65	2,219,337
2024-04-24	$96.91	$96.91	$93.02	$93.37	$92.99	4,222,882
2024-04-23	$96.63	$97.72	$96.45	$97.47	$97.08	2,074,834
2024-04-22	$95.43	$96.87	$95.16	$96.29	$95.90	2,007,041
2024-04-19	$95.91	$96.29	$94.94	$95.11	$94.73	2,339,698
2024-04-18	$95.27	$96.29	$95.24	$95.49	$95.11	1,966,990
2024-04-17	$96.62	$96.62	$94.46	$94.96	$94.58	2,506,067
2024-04-16	$95.87	$96.41	$95.06	$95.98	$95.59	1,192,671
2024-04-15	$97.65	$97.82	$95.60	$96.05	$95.66	1,475,825
2024-04-12	$97.14	$97.32	$95.63	$96.16	$95.77	1,537,256
2024-04-11	$97.39	$98.05	$96.93	$97.97	$97.97	1,474,981
2024-04-10	$97.76	$98.35	$97.25	$97.30	$97.30	1,238,172
2024-04-09	$98.28	$99.16	$97.27	$99.12	$99.12	1,694,176
2024-04-08	$98.12	$98.34	$97.39	$98.03	$98.03	1,449,181
2024-04-05	$97.51	$97.89	$96.96	$97.77	$97.77	1,593,236
2024-04-04	$98.90	$99.09	$97.12	$97.18	$97.18	1,856,097
2024-04-03	$97.75	$98.56	$97.53	$98.25	$98.25	1,372,896
2024-04-02	$98.31	$98.53	$97.70	$97.75	$97.75	1,411,474
2024-04-01	$99.10	$99.57	$98.56	$98.57	$98.57	1,185,591
2024-03-28	$100.00	$100.05	$99.09	$99.27	$99.27	1,587,451
2024-03-27	$99.15	$99.88	$98.98	$99.86	$99.86	1,501,619
2024-03-26	$99.04	$99.58	$98.63	$98.63	$98.63	1,808,577
2024-03-25	$99.46	$99.85	$98.86	$99.04	$99.04	1,657,963
2024-03-22	$100.35	$100.35	$99.14	$99.34	$99.34	1,230,991
2024-03-21	$99.40	$100.33	$98.96	$100.22	$100.22	1,816,387
2024-03-20	$98.69	$99.44	$98.28	$99.33	$99.33	1,709,656
2024-03-19	$98.30	$98.84	$98.14	$98.84	$98.84	1,596,350
2024-03-18	$98.85	$99.19	$97.97	$98.04	$98.04	1,438,070
2024-03-15	$97.66	$98.82	$97.66	$98.50	$98.50	4,137,755
2024-03-14	$98.43	$98.98	$97.80	$98.49	$98.49	3,305,902
2024-03-13	$97.47	$98.37	$96.81	$98.30	$98.30	2,715,533
2024-03-12	$96.43	$97.65	$96.13	$97.45	$97.45	1,445,071
2024-03-11	$97.41	$97.88	$95.86	$96.31	$96.31	1,880,026
2024-03-08	$97.13	$97.68	$96.79	$97.63	$97.63	2,389,743
2024-03-07	$95.63	$97.11	$95.41	$96.94	$96.94	1,659,540
2024-03-06	$95.00	$95.69	$94.76	$95.19	$95.19	1,086,798
2024-03-05	$95.22	$95.49	$93.99	$94.54	$94.54	1,491,360
2024-03-04	$95.60	$95.84	$95.17	$95.39	$95.39	1,292,268
2024-03-01	$95.19	$95.83	$94.65	$95.68	$95.68	1,698,906
2024-02-29	$95.39	$95.57	$94.58	$95.30	$95.30	2,401,560
2024-02-28	$93.85	$95.08	$93.74	$94.92	$94.92	1,501,722
2024-02-27	$94.13	$94.29	$93.22	$93.85	$93.85	1,356,163
2024-02-26	$93.10	$93.92	$92.98	$93.82	$93.82	1,613,371
2024-02-23	$92.71	$93.84	$92.65	$93.52	$93.52	1,671,568
2024-02-22	$92.75	$92.93	$91.66	$92.41	$92.41	1,785,086
2024-02-21	$91.40	$91.74	$90.81	$91.68	$91.68	2,771,064
2024-02-20	$90.81	$91.36	$90.50	$91.02	$91.02	2,789,956
2024-02-16	$92.27	$92.79	$91.16	$91.24	$91.24	1,967,582
2024-02-15	$91.37	$92.26	$90.94	$92.22	$92.22	2,604,640
2024-02-14	$90.79	$90.92	$90.22	$90.83	$90.50	1,668,589
2024-02-13	$90.81	$90.94	$89.37	$90.09	$89.76	1,871,838
2024-02-12	$90.93	$91.66	$90.93	$91.34	$91.00	1,942,036
2024-02-09	$90.87	$91.09	$90.28	$91.08	$90.75	2,087,331
2024-02-08	$91.65	$91.81	$90.47	$90.87	$90.54	1,441,222
2024-02-07	$91.90	$92.45	$91.48	$91.77	$91.43	2,226,228
2024-02-06	$91.23	$91.98	$90.86	$91.94	$91.60	1,546,497
2024-02-05	$90.00	$91.22	$89.89	$90.89	$90.56	1,579,960
2024-02-02	$89.81	$91.26	$89.29	$90.97	$90.97	2,051,541
2024-02-01	$89.14	$89.58	$87.57	$89.58	$89.58	3,526,479
2024-01-31	$91.16	$92.13	$87.88	$88.44	$88.44	4,270,449
2024-01-30	$89.16	$90.00	$88.80	$90.00	$90.00	2,580,988
2024-01-29	$88.32	$89.42	$88.27	$89.32	$89.32	1,485,439
2024-01-26	$89.10	$89.39	$88.50	$88.63	$88.63	1,640,057
2024-01-25	$88.81	$89.32	$88.38	$88.98	$88.98	1,747,306
2024-01-24	$88.90	$88.91	$87.97	$88.01	$88.01	1,841,073
2024-01-23	$88.37	$88.71	$87.66	$88.34	$88.34	1,760,873
2024-01-22	$88.02	$88.61	$87.86	$87.94	$87.94	1,599,746
2024-01-19	$87.14	$88.01	$86.40	$87.78	$87.78	2,025,176
2024-01-18	$85.61	$87.08	$85.61	$86.97	$86.97	2,168,644
2024-01-17	$85.88	$86.32	$85.42	$85.45	$85.45	1,864,218
2024-01-16	$85.81	$86.81	$85.64	$86.66	$86.66	1,929,092
2024-01-12	$86.52	$86.68	$85.72	$86.21	$86.21	2,387,959
2024-01-11	$87.00	$87.14	$85.72	$86.12	$86.12	3,190,332
2024-01-10	$86.67	$87.25	$86.48	$87.00	$87.00	5,041,478
2024-01-09	$87.01	$87.20	$86.42	$86.90	$86.90	2,953,895
2024-01-08	$87.53	$87.94	$87.22	$87.56	$87.56	3,187,600
2024-01-05	$87.49	$88.07	$87.27	$87.51	$87.51	1,927,214
2024-01-04	$87.98	$88.42	$87.58	$87.68	$87.68	2,128,282
2024-01-03	$88.15	$88.37	$87.47	$87.65	$87.65	2,146,280
2024-01-02	$88.38	$89.15	$88.06	$88.43	$88.43	1,660,564
2023-12-29	$89.56	$89.92	$89.34	$89.47	$89.47	1,091,724
2023-12-28	$89.55	$90.00	$89.42	$89.67	$89.67	908,904
2023-12-27	$89.64	$90.20	$89.44	$89.61	$89.61	1,419,241
2023-12-26	$89.17	$89.86	$88.53	$89.63	$89.63	1,788,817
2023-12-22	$88.67	$89.47	$88.31	$89.11	$89.11	1,628,269
2023-12-21	$88.95	$89.21	$88.09	$88.40	$88.40	2,394,034
2023-12-20	$89.32	$89.88	$88.22	$88.27	$88.27	1,995,812
2023-12-19	$89.89	$90.40	$89.47	$89.82	$89.82	2,700,777
2023-12-18	$90.16	$90.23	$88.86	$89.49	$89.49	3,078,728
2023-12-15	$90.27	$90.53	$89.73	$90.19	$90.19	5,291,068
2023-12-14	$90.16	$91.03	$89.80	$90.67	$90.67	3,603,821
2023-12-13	$89.06	$89.85	$88.47	$89.41	$89.41	3,047,380
2023-12-12	$88.69	$89.33	$88.28	$89.04	$89.04	1,616,389
2023-12-11	$87.65	$88.52	$87.50	$88.51	$88.51	1,448,041
2023-12-08	$86.70	$87.77	$86.70	$87.50	$87.50	3,062,925
2023-12-07	$86.82	$87.19	$86.23	$86.66	$86.66	1,678,655
2023-12-06	$86.32	$86.94	$85.97	$86.45	$86.45	2,032,746
2023-12-05	$86.91	$87.23	$85.69	$85.84	$85.84	1,803,695
2023-12-04	$86.13	$87.27	$86.12	$87.24	$87.24	1,516,563
2023-12-01	$85.80	$86.96	$85.54	$86.75	$86.75	1,662,485
2023-11-30	$84.55	$85.87	$83.99	$85.79	$85.79	2,902,977
2023-11-29	$84.88	$85.21	$84.25	$84.33	$84.33	1,714,504
2023-11-28	$85.15	$85.16	$84.24	$84.30	$84.30	1,637,839
2023-11-27	$84.44	$85.43	$84.22	$85.20	$85.20	1,423,111
2023-11-24	$84.38	$85.25	$84.28	$85.04	$85.04	788,800
2023-11-22	$85.14	$85.39	$84.60	$84.94	$84.94	1,003,252
2023-11-21	$84.61	$85.28	$84.36	$84.90	$84.90	1,346,221
2023-11-20	$84.54	$85.08	$83.66	$84.80	$84.80	1,667,519
2023-11-17	$84.43	$84.66	$84.05	$84.54	$84.54	1,775,320
2023-11-16	$83.24	$84.13	$83.21	$83.92	$83.92	1,426,928
2023-11-15	$84.15	$84.64	$83.57	$83.60	$83.26	1,852,092
2023-11-14	$83.00	$84.20	$82.43	$83.94	$83.60	2,133,546
2023-11-13	$81.84	$82.15	$81.21	$81.78	$81.45	1,250,802
2023-11-10	$80.87	$82.30	$80.64	$82.03	$81.70	2,053,417
2023-11-09	$81.20	$81.52	$80.49	$80.65	$80.32	1,762,091
2023-11-08	$79.93	$81.20	$79.73	$80.85	$80.52	2,355,544
2023-11-07	$79.92	$80.35	$79.54	$79.87	$79.55	1,841,693
2023-11-06	$79.65	$80.57	$79.44	$80.32	$80.00	2,205,138
2023-11-03	$79.64	$80.59	$79.56	$79.81	$79.81	2,600,565
2023-11-02	$77.88	$78.77	$77.51	$78.65	$78.65	1,974,404
2023-11-01	$77.39	$77.69	$76.22	$76.81	$76.81	2,392,191
2023-10-31	$76.58	$77.40	$76.47	$77.21	$77.21	2,165,054
2023-10-30	$76.70	$76.98	$75.78	$76.54	$76.54	1,942,452
2023-10-27	$75.23	$76.61	$75.16	$76.14	$76.14	2,331,072
2023-10-26	$75.75	$76.47	$75.26	$75.52	$75.52	1,686,966
2023-10-25	$75.10	$76.90	$73.32	$75.47	$75.47	2,910,940
2023-10-24	$77.59	$78.01	$76.65	$77.27	$77.27	2,970,440
2023-10-23	$77.31	$78.10	$76.73	$76.91	$76.91	1,822,242
2023-10-20	$78.24	$78.44	$77.41	$77.53	$77.53	2,008,110
2023-10-19	$78.79	$79.93	$78.06	$78.17	$78.17	2,441,572
2023-10-18	$80.45	$80.50	$78.81	$78.85	$78.85	2,440,335
2023-10-17	$80.13	$81.28	$79.99	$81.07	$81.07	1,172,517
2023-10-16	$80.65	$81.04	$80.09	$80.51	$80.51	1,212,173
2023-10-13	$80.59	$80.79	$79.73	$80.00	$80.00	1,767,857
2023-10-12	$81.36	$81.38	$80.07	$80.44	$80.44	1,598,373
2023-10-11	$80.35	$81.07	$80.35	$81.04	$81.04	1,576,250
2023-10-10	$80.16	$80.92	$79.94	$80.30	$80.30	1,615,890
2023-10-09	$79.11	$79.95	$78.70	$79.95	$79.95	1,506,806
2023-10-06	$79.02	$80.08	$78.41	$79.54	$79.54	2,133,450
2023-10-05	$80.02	$80.30	$78.86	$79.14	$79.14	1,197,177
2023-10-04	$79.56	$80.14	$78.79	$80.06	$80.06	1,463,170
2023-10-03	$79.26	$80.08	$79.05	$79.40	$79.40	1,645,229
2023-10-02	$80.06	$80.53	$79.16	$79.50	$79.50	1,620,969
2023-09-29	$81.03	$81.15	$79.97	$80.31	$80.31	1,764,095
2023-09-28	$79.53	$80.98	$79.14	$80.47	$80.47	1,647,871
2023-09-27	$79.40	$79.93	$79.13	$79.35	$79.35	3,144,489
2023-09-26	$80.47	$80.72	$79.21	$79.29	$79.29	3,357,439
2023-09-25	$80.38	$81.15	$80.15	$80.95	$80.95	1,074,176
2023-09-22	$80.94	$81.53	$80.71	$80.82	$80.82	1,361,505
2023-09-21	$81.53	$81.83	$80.78	$80.93	$80.93	2,768,866
2023-09-20	$82.41	$82.74	$81.57	$81.70	$81.70	1,431,954
2023-09-19	$80.95	$82.44	$80.92	$82.18	$82.18	2,322,220
2023-09-18	$81.09	$81.92	$80.94	$81.39	$81.39	1,692,235
2023-09-15	$81.31	$81.78	$80.71	$81.12	$81.12	3,555,142
2023-09-14	$81.91	$82.32	$80.93	$81.68	$81.68	1,538,824
2023-09-13	$82.63	$82.67	$80.77	$81.29	$81.29	1,579,428
2023-09-12	$82.43	$82.98	$82.36	$82.59	$82.59	883,294
2023-09-11	$83.15	$83.56	$82.52	$82.99	$82.99	1,345,964
2023-09-08	$83.01	$83.40	$82.45	$82.71	$82.71	1,922,735
2023-09-07	$83.77	$84.72	$82.93	$82.97	$82.97	2,377,753
2023-09-06	$84.23	$84.98	$84.00	$84.39	$84.39	2,179,368
2023-09-05	$86.07	$86.26	$84.17	$84.35	$84.35	1,814,501
2023-09-01	$85.96	$86.50	$85.68	$86.17	$86.17	1,188,601
2023-08-31	$85.78	$86.57	$85.53	$85.55	$85.55	1,922,289
2023-08-30	$85.93	$86.63	$85.33	$85.66	$85.66	1,583,356
2023-08-29	$84.56	$85.75	$84.27	$85.51	$85.51	1,588,987
2023-08-28	$84.16	$85.01	$84.10	$84.64	$84.64	1,158,025
2023-08-25	$83.55	$84.29	$82.84	$83.87	$83.87	2,107,940
2023-08-24	$83.47	$84.32	$82.80	$82.84	$82.84	1,902,040
2023-08-23	$83.22	$84.02	$82.70	$83.85	$83.85	1,663,104
2023-08-22	$84.00	$84.23	$82.76	$82.95	$82.95	1,955,716
2023-08-21	$83.70	$83.85	$82.98	$83.52	$83.52	1,660,300
2023-08-18	$83.18	$84.50	$83.18	$83.73	$83.73	1,949,585
2023-08-17	$85.37	$86.04	$83.90	$83.92	$83.92	2,217,991
2023-08-16	$85.61	$86.20	$84.96	$85.27	$84.93	2,331,621
2023-08-15	$86.43	$86.88	$85.32	$85.74	$85.39	2,251,846
2023-08-14	$87.21	$87.28	$86.46	$87.05	$86.70	2,050,806
2023-08-11	$87.32	$87.87	$87.01	$87.41	$87.06	1,559,170
2023-08-10	$88.13	$88.98	$87.49	$87.78	$87.43	1,628,838
2023-08-09	$88.83	$89.18	$87.93	$88.00	$87.64	1,713,388
2023-08-08	$89.52	$89.67	$88.39	$88.94	$88.58	1,651,456
2023-08-07	$88.94	$90.28	$88.94	$90.20	$89.84	1,671,095
2023-08-04	$89.90	$89.90	$88.33	$88.51	$88.15	1,135,000
2023-08-03	$89.22	$90.13	$88.90	$89.62	$89.26	1,554,638
2023-08-02	$89.52	$90.03	$88.74	$89.39	$89.03	1,594,590
2023-08-01	$90.17	$90.93	$89.86	$90.23	$89.87	1,500,320
2023-07-31	$90.18	$91.24	$90.10	$90.96	$90.59	1,961,935
2023-07-28	$90.52	$90.82	$89.12	$90.05	$89.69	2,465,378
2023-07-27	$91.33	$91.33	$89.02	$89.67	$89.31	3,478,219
2023-07-26	$85.93	$91.03	$85.23	$90.73	$90.36	4,285,603
2023-07-25	$86.50	$87.81	$86.14	$87.57	$87.22	2,330,280
2023-07-24	$87.53	$87.91	$87.00	$87.23	$86.88	1,300,163
2023-07-21	$87.28	$87.85	$86.84	$87.25	$87.25	1,788,415
2023-07-20	$86.49	$87.51	$85.81	$86.86	$86.86	2,714,325
2023-07-19	$87.55	$88.47	$86.95	$88.08	$88.08	1,782,959
2023-07-18	$88.66	$89.36	$88.18	$88.53	$88.53	1,859,885
2023-07-17	$88.46	$89.18	$88.12	$88.54	$88.54	1,373,697
2023-07-14	$88.76	$88.96	$87.90	$88.72	$88.72	930,348
2023-07-13	$88.83	$89.42	$88.53	$89.06	$89.06	1,250,178
2023-07-12	$88.20	$89.43	$87.25	$88.71	$88.71	2,499,936
2023-07-11	$87.75	$88.09	$87.28	$87.43	$87.43	1,334,528
2023-07-10	$86.97	$87.59	$86.56	$87.28	$87.28	1,585,492
2023-07-07	$86.12	$87.34	$86.02	$86.86	$86.86	2,034,094
2023-07-06	$86.97	$87.26	$86.04	$86.39	$86.39	1,613,495
2023-07-05	$87.92	$88.40	$87.36	$87.54	$87.54	1,549,898
2023-07-03	$88.43	$88.65	$87.88	$88.61	$88.61	689,355
2023-06-30	$89.34	$90.11	$89.01	$89.01	$89.01	2,776,951
2023-06-29	$87.05	$88.64	$86.70	$88.61	$88.61	1,106,956
2023-06-28	$87.90	$87.90	$87.16	$87.51	$87.51	961,956
2023-06-27	$87.50	$87.93	$86.95	$87.74	$87.74	1,052,903
2023-06-26	$86.40	$87.38	$86.40	$87.12	$87.12	1,023,166
2023-06-23	$85.27	$86.56	$84.80	$86.37	$86.37	2,133,804
2023-06-22	$87.01	$87.01	$85.80	$86.07	$86.07	1,542,652
2023-06-21	$86.73	$87.66	$86.32	$87.00	$87.00	2,063,659
2023-06-20	$87.73	$88.07	$86.75	$87.08	$87.08	1,541,416
2023-06-16	$88.87	$89.30	$88.11	$88.62	$88.62	3,054,175
2023-06-15	$87.40	$88.73	$87.16	$88.54	$88.54	1,495,903
2023-06-14	$87.69	$88.05	$86.80	$87.51	$87.51	1,854,254
2023-06-13	$86.76	$87.72	$86.64	$87.20	$87.20	1,724,080
2023-06-12	$85.69	$86.67	$85.19	$86.50	$86.50	1,570,745
2023-06-09	$85.88	$85.97	$84.86	$85.66	$85.66	2,064,766
2023-06-08	$87.21	$87.50	$86.00	$86.09	$86.09	1,503,734
2023-06-07	$85.31	$87.47	$85.11	$87.19	$87.19	2,151,385
2023-06-06	$84.50	$85.70	$84.45	$85.52	$85.52	1,431,544
2023-06-05	$85.53	$85.53	$84.08	$84.53	$84.53	1,683,900
2023-06-02	$83.14	$85.95	$83.14	$85.60	$85.60	3,155,199
2023-06-01	$79.73	$81.74	$79.03	$81.51	$81.51	2,415,093
2023-05-31	$80.90	$81.08	$79.08	$79.51	$79.51	6,493,222
2023-05-30	$81.95	$82.03	$80.90	$81.23	$81.23	1,823,457
2023-05-26	$81.38	$81.93	$80.91	$81.79	$81.79	2,736,376
2023-05-25	$81.37	$81.55	$80.70	$81.43	$81.43	2,541,795
2023-05-24	$81.98	$82.11	$80.93	$81.10	$81.10	1,987,486
2023-05-23	$83.29	$83.60	$81.93	$82.24	$82.24	2,892,216
2023-05-22	$84.32	$84.81	$83.61	$84.08	$84.08	1,553,256
2023-05-19	$85.24	$85.24	$83.92	$84.56	$84.56	2,092,839
2023-05-18	$83.59	$84.64	$82.90	$84.50	$84.50	2,172,273
2023-05-17	$83.43	$84.08	$82.86	$83.75	$83.41	2,546,254
2023-05-16	$84.04	$84.04	$82.79	$82.94	$82.61	1,812,948
2023-05-15	$84.46	$84.68	$83.99	$84.51	$84.17	1,389,970
2023-05-12	$84.89	$85.33	$83.88	$84.40	$84.06	1,437,377
2023-05-11	$84.84	$85.03	$84.08	$84.54	$84.20	1,323,089
2023-05-10	$86.01	$86.04	$84.09	$85.45	$85.11	1,871,533
2023-05-09	$85.66	$85.66	$85.08	$85.45	$85.11	1,293,111
2023-05-08	$86.05	$86.34	$85.44	$85.76	$85.42	1,546,208
2023-05-05	$86.15	$86.70	$85.64	$85.96	$85.96	1,477,963
2023-05-04	$86.04	$86.19	$85.08	$85.30	$85.30	1,857,842
2023-05-03	$86.77	$86.92	$85.48	$85.54	$85.54	1,370,279
2023-05-02	$85.87	$86.36	$84.73	$86.26	$86.26	1,290,763
2023-05-01	$85.63	$86.38	$85.36	$85.95	$85.95	1,347,164
2023-04-28	$86.21	$86.64	$85.00	$85.30	$85.30	1,973,822
2023-04-27	$82.83	$85.92	$82.08	$85.88	$85.88	2,352,973
2023-04-26	$81.90	$83.47	$81.55	$81.88	$81.88	2,937,004
2023-04-25	$82.99	$83.46	$82.50	$82.65	$82.65	2,137,817
2023-04-24	$82.58	$83.47	$82.49	$83.05	$83.05	1,715,400
2023-04-21	$83.26	$83.47	$81.91	$82.73	$82.73	1,042,529
2023-04-20	$82.27	$82.82	$81.72	$82.75	$82.75	1,905,108
2023-04-19	$81.67	$82.51	$81.62	$82.50	$82.50	1,143,441
2023-04-18	$82.80	$83.24	$82.04	$82.29	$82.29	2,024,126
2023-04-17	$81.54	$82.41	$81.49	$82.38	$82.38	1,242,558
2023-04-14	$80.98	$82.00	$80.76	$81.26	$81.26	925,967
2023-04-13	$80.66	$81.30	$79.55	$81.16	$81.16	1,565,196
2023-04-12	$80.15	$81.28	$79.86	$80.73	$80.73	1,327,465
2023-04-11	$79.56	$80.17	$79.24	$79.77	$79.77	1,299,493
2023-04-10	$77.95	$79.15	$76.89	$79.13	$79.13	1,235,766
2023-04-06	$79.09	$79.10	$77.88	$78.49	$78.49	1,826,234
2023-04-05	$80.11	$80.47	$79.07	$79.39	$79.39	1,723,520
2023-04-04	$84.10	$84.71	$80.25	$80.63	$80.63	2,606,766
2023-04-03	$84.27	$84.80	$83.77	$84.20	$84.20	1,382,162
2023-03-31	$83.59	$84.47	$83.40	$84.40	$84.40	2,608,864
2023-03-30	$83.11	$83.64	$82.69	$83.13	$83.13	1,189,649
2023-03-29	$82.53	$83.06	$82.14	$82.83	$82.83	1,531,369
2023-03-28	$80.93	$81.75	$80.77	$81.72	$81.72	1,217,202
2023-03-27	$81.09	$81.47	$80.51	$80.99	$80.99	1,432,821
2023-03-24	$79.16	$80.65	$78.53	$80.50	$80.50	1,766,863
2023-03-23	$80.30	$81.50	$79.62	$80.28	$80.28	1,890,274
2023-03-22	$82.13	$82.49	$80.61	$80.64	$80.64	1,464,446
2023-03-21	$82.65	$82.93	$81.86	$82.31	$82.31	1,237,315
2023-03-20	$80.68	$81.89	$80.44	$81.78	$81.78	1,624,874
2023-03-17	$81.17	$81.24	$79.61	$80.04	$80.04	3,538,732
2023-03-16	$80.41	$81.64	$80.01	$81.51	$81.51	1,858,926
2023-03-15	$82.31	$82.63	$79.66	$81.16	$81.16	2,710,364
2023-03-14	$83.15	$83.94	$82.49	$83.43	$83.43	2,292,965
2023-03-13	$81.36	$82.99	$81.23	$81.94	$81.94	2,497,122
2023-03-10	$84.13	$84.13	$81.79	$82.15	$82.15	1,962,309
2023-03-09	$85.66	$85.76	$84.00	$84.15	$84.15	1,731,701
2023-03-08	$85.22	$85.64	$84.50	$85.34	$85.34	1,703,606
2023-03-07	$86.81	$86.81	$84.99	$85.14	$85.14	1,952,402
2023-03-06	$86.89	$87.33	$86.53	$86.65	$86.65	1,704,925
2023-03-03	$86.00	$87.06	$85.64	$86.93	$86.93	1,292,268
2023-03-02	$85.14	$85.98	$84.69	$85.67	$85.67	1,415,454
2023-03-01	$84.47	$85.56	$84.31	$85.23	$85.23	1,914,615
2023-02-28	$83.97	$84.99	$83.94	$84.62	$84.62	2,963,586
2023-02-27	$83.76	$84.52	$83.72	$84.00	$84.00	1,362,440
2023-02-24	$83.64	$84.02	$83.05	$83.63	$83.63	1,889,465
2023-02-23	$83.44	$84.14	$82.73	$83.97	$83.97	1,371,631
2023-02-22	$83.75	$84.13	$83.05	$83.37	$83.37	1,671,899
2023-02-21	$83.90	$84.31	$82.86	$83.06	$83.06	2,365,607
2023-02-17	$83.86	$84.81	$83.37	$84.76	$84.76	1,800,706
2023-02-16	$83.45	$84.17	$83.10	$83.59	$83.59	1,427,532
2023-02-15	$84.24	$84.65	$83.96	$84.57	$84.57	1,174,938
2023-02-14	$84.38	$84.87	$83.69	$84.33	$84.33	1,887,417
2023-02-13	$83.68	$84.61	$83.35	$84.38	$84.38	1,758,672
2023-02-10	$82.82	$83.43	$82.38	$83.22	$83.22	1,906,056
2023-02-09	$84.02	$84.25	$82.50	$82.81	$82.81	1,745,211
2023-02-08	$83.41	$84.02	$83.04	$83.53	$83.53	1,724,171
2023-02-07	$83.12	$83.82	$82.21	$83.63	$83.63	1,641,482
2023-02-06	$83.97	$84.85	$83.54	$83.67	$83.67	1,500,074
2023-02-03	$83.48	$84.85	$83.44	$84.73	$84.73	1,580,540
2023-02-02	$85.43	$85.54	$83.79	$83.86	$83.86	2,274,176
2023-02-01	$82.47	$85.12	$82.08	$84.56	$84.56	3,058,659
2023-01-31	$81.52	$82.23	$81.01	$82.23	$82.23	2,543,430
2023-01-30	$80.78	$81.52	$80.37	$80.96	$80.96	1,334,252
2023-01-27	$80.92	$81.60	$80.39	$81.20	$81.20	1,457,147
2023-01-26	$81.41	$81.46	$80.16	$81.08	$81.08	1,353,132
2023-01-25	$81.50	$81.50	$80.04	$80.96	$80.96	1,448,789
2023-01-24	$80.26	$82.53	$80.26	$82.11	$82.11	1,542,934
2023-01-23	$80.62	$81.79	$79.89	$81.35	$81.35	1,104,368
2023-01-20	$80.04	$80.84	$79.16	$80.81	$80.81	1,787,584
2023-01-19	$81.53	$81.77	$79.62	$79.65	$79.65	1,552,073
2023-01-18	$83.22	$83.40	$81.77	$81.79	$81.79	1,876,337
2023-01-17	$83.26	$83.49	$82.88	$82.98	$82.98	1,946,251
2023-01-13	$82.64	$83.30	$82.22	$83.25	$83.25	1,271,983
2023-01-12	$82.00	$82.99	$80.75	$82.90	$82.90	2,503,562
2023-01-11	$82.23	$82.23	$81.14	$81.90	$81.90	2,683,315
2023-01-10	$81.38	$81.77	$80.77	$81.67	$81.67	1,975,328
2023-01-09	$81.98	$82.93	$81.32	$81.47	$81.47	1,652,604
2023-01-06	$80.99	$82.05	$80.41	$81.85	$81.85	1,555,378
2023-01-05	$80.51	$80.81	$79.96	$80.13	$80.13	2,136,300
2023-01-04	$79.78	$80.87	$79.30	$80.77	$80.77	1,611,862
2023-01-03	$78.94	$79.46	$78.41	$79.12	$79.12	1,317,314
2022-12-30	$78.80	$78.99	$77.55	$78.31	$78.31	995,953
2022-12-29	$78.04	$79.23	$77.60	$79.07	$79.07	957,731
2022-12-28	$78.60	$78.75	$77.39	$77.40	$77.40	882,790
2022-12-27	$78.37	$78.97	$78.01	$78.51	$78.51	955,362
2022-12-23	$77.90	$78.63	$77.74	$78.36	$78.36	810,374
2022-12-22	$78.56	$78.78	$77.10	$78.14	$78.14	1,379,563
2022-12-21	$78.44	$79.13	$77.91	$79.03	$79.03	1,621,721
2022-12-20	$77.90	$78.26	$77.51	$77.92	$77.92	1,889,767
2022-12-19	$78.63	$79.02	$77.57	$77.87	$77.87	1,532,695
2022-12-16	$78.21	$78.73	$77.70	$78.60	$78.60	4,036,941
2022-12-15	$79.34	$79.57	$77.99	$78.82	$78.82	2,119,441
2022-12-14	$81.00	$81.94	$79.90	$80.25	$80.25	3,025,928
2022-12-13	$82.00	$82.00	$80.58	$80.95	$80.95	2,600,884
2022-12-12	$78.90	$80.62	$78.52	$80.54	$80.54	1,681,212
2022-12-09	$79.87	$80.00	$78.36	$78.46	$78.46	1,417,236
2022-12-08	$79.88	$80.00	$79.06	$79.74	$79.74	2,376,748
2022-12-07	$78.97	$79.49	$78.36	$79.00	$79.00	2,151,254
2022-12-06	$78.47	$79.22	$78.25	$79.19	$79.19	2,674,043
2022-12-05	$78.82	$79.26	$77.84	$78.48	$78.48	2,100,225
2022-12-02	$78.07	$80.16	$77.52	$79.75	$79.75	1,998,314
2022-12-01	$77.62	$78.91	$77.34	$78.83	$78.83	1,776,688
2022-11-30	$76.81	$78.17	$75.52	$78.09	$78.09	3,462,101
2022-11-29	$76.46	$77.62	$76.14	$76.88	$76.88	1,869,023
2022-11-28	$78.02	$78.36	$76.20	$76.34	$76.34	2,065,831
2022-11-25	$78.54	$79.02	$78.22	$78.67	$78.67	971,086
2022-11-23	$77.97	$78.53	$77.51	$78.10	$78.10	1,898,030
2022-11-22	$78.56	$78.59	$77.60	$78.25	$78.25	1,916,324
2022-11-21	$77.47	$78.52	$76.81	$78.19	$78.19	2,068,824
2022-11-18	$78.18	$78.76	$77.42	$77.76	$77.76	3,697,558
2022-11-17	$77.00	$77.41	$75.71	$77.35	$77.35	3,420,825
2022-11-16	$78.45	$79.75	$78.33	$78.40	$78.11	2,169,657
2022-11-15	$78.47	$79.48	$78.19	$78.71	$78.42	2,349,083
2022-11-14	$76.76	$79.56	$76.72	$77.77	$77.48	4,178,882
2022-11-11	$75.66	$78.03	$75.62	$77.37	$77.08	2,984,532
2022-11-10	$74.52	$76.11	$74.52	$75.60	$75.32	2,643,463
2022-11-09	$72.96	$73.89	$72.54	$72.61	$72.34	1,743,202
2022-11-08	$73.94	$74.20	$72.60	$73.16	$72.89	1,528,100
2022-11-07	$73.09	$73.77	$72.69	$73.74	$73.46	1,777,414
2022-11-04	$71.29	$73.87	$71.29	$73.22	$72.95	2,299,001
2022-11-03	$69.47	$71.09	$69.12	$70.21	$69.95	2,035,020
2022-11-02	$71.21	$72.57	$70.20	$70.21	$69.95	1,782,943
2022-11-01	$71.27	$72.02	$70.73	$71.51	$71.24	1,885,243
2022-10-31	$70.68	$71.52	$70.24	$70.64	$70.38	2,551,864
2022-10-28	$70.12	$71.87	$69.85	$71.69	$71.42	1,918,388
2022-10-27	$68.51	$71.52	$68.40	$70.01	$69.75	3,016,937
2022-10-26	$68.69	$69.15	$66.78	$68.34	$68.08	3,656,729
2022-10-25	$66.98	$68.91	$66.98	$68.85	$68.85	2,567,053
2022-10-24	$67.17	$67.89	$66.79	$67.08	$67.08	2,518,266
2022-10-21	$65.03	$66.94	$64.30	$66.79	$66.79	2,351,057
2022-10-20	$66.44	$66.71	$64.67	$64.75	$64.75	1,923,236
2022-10-19	$66.47	$66.95	$65.66	$66.28	$66.28	1,552,325
2022-10-18	$66.92	$67.00	$66.00	$66.71	$66.71	1,637,234
2022-10-17	$65.03	$65.73	$64.81	$65.37	$65.37	1,688,550
2022-10-14	$65.43	$66.10	$63.83	$64.12	$64.12	1,632,929
2022-10-13	$63.18	$65.55	$62.49	$65.01	$65.01	1,946,388
2022-10-12	$65.07	$65.34	$64.57	$64.58	$64.58	1,637,569
2022-10-11	$64.97	$65.57	$64.48	$64.75	$64.75	1,449,160
2022-10-10	$65.80	$65.99	$64.47	$65.01	$65.01	841,339
2022-10-07	$66.17	$66.51	$64.87	$65.26	$65.26	1,446,566
2022-10-06	$67.22	$67.61	$66.70	$66.80	$66.80	1,646,979
2022-10-05	$66.42	$67.88	$66.34	$67.43	$67.43	1,452,538
2022-10-04	$66.46	$67.48	$66.29	$67.05	$67.05	2,424,965
2022-10-03	$64.72	$66.01	$64.11	$65.44	$65.44	1,905,593
2022-09-30	$64.53	$64.92	$63.74	$63.80	$63.80	2,625,604
2022-09-29	$65.22	$65.36	$63.88	$64.50	$64.50	1,910,815
2022-09-28	$65.73	$66.23	$64.90	$65.77	$65.77	2,264,449
2022-09-27	$65.94	$66.25	$64.61	$65.13	$65.13	1,890,537
2022-09-26	$65.48	$66.58	$64.85	$65.37	$65.37	2,415,477
2022-09-23	$64.99	$65.93	$64.76	$65.78	$65.78	2,551,611
2022-09-22	$66.58	$67.12	$65.36	$65.45	$65.45	1,976,964
2022-09-21	$67.93	$68.84	$67.02	$67.03	$67.03	1,579,761
2022-09-20	$67.83	$68.01	$66.89	$67.62	$67.62	1,842,531
2022-09-19	$67.45	$68.35	$67.40	$68.25	$68.25	2,337,987
2022-09-16	$68.17	$68.30	$67.02	$67.80	$67.80	3,782,524
2022-09-15	$69.90	$70.46	$68.69	$68.93	$68.93	2,129,143
2022-09-14	$71.05	$71.18	$69.31	$69.85	$69.85	2,097,241
2022-09-13	$72.27	$72.43	$70.76	$71.12	$71.12	1,733,019
2022-09-12	$73.99	$74.10	$72.87	$73.80	$73.80	1,693,841
2022-09-09	$73.18	$73.54	$72.77	$73.40	$73.40	1,803,334
2022-09-08	$72.94	$73.22	$72.42	$72.91	$72.91	1,883,942
2022-09-07	$72.21	$73.51	$71.73	$73.41	$73.41	1,751,408
2022-09-06	$71.70	$72.15	$70.93	$72.08	$72.08	1,578,717
2022-09-02	$73.46	$73.61	$71.45	$71.72	$71.72	1,565,901
2022-09-01	$72.14	$72.76	$71.32	$72.72	$72.72	1,653,577
2022-08-31	$73.20	$73.49	$71.83	$72.22	$72.22	3,350,562
2022-08-30	$74.13	$74.36	$72.23	$72.86	$72.86	2,247,014
2022-08-29	$74.75	$74.80	$73.89	$74.07	$74.07	1,438,545
2022-08-26	$78.39	$78.39	$75.17	$75.23	$75.23	1,482,079
2022-08-25	$77.71	$78.24	$77.39	$78.18	$78.18	1,881,593
2022-08-24	$76.96	$77.66	$76.78	$77.37	$77.37	1,676,762
2022-08-23	$77.13	$77.66	$76.56	$76.90	$76.90	1,680,324
2022-08-22	$78.07	$78.28	$77.09	$77.33	$77.33	2,493,907
2022-08-19	$80.03	$80.20	$78.99	$79.41	$79.41	1,212,521
2022-08-18	$80.54	$80.59	$80.01	$80.41	$80.41	1,183,119
2022-08-17	$80.52	$80.86	$80.16	$80.58	$80.29	1,623,175
2022-08-16	$81.24	$81.76	$80.91	$81.32	$81.03	1,862,059
2022-08-15	$81.26	$81.94	$81.01	$81.55	$81.26	2,015,554
2022-08-12	$81.06	$81.86	$80.55	$81.75	$81.46	1,758,848
2022-08-11	$80.71	$81.54	$80.10	$80.60	$80.31	1,665,769
2022-08-10	$80.00	$80.55	$79.38	$79.90	$79.61	1,419,726
2022-08-09	$78.90	$79.08	$78.36	$78.86	$78.58	1,276,566
2022-08-08	$79.80	$80.07	$79.02	$79.28	$79.00	1,882,426
2022-08-05	$78.91	$79.72	$78.56	$79.32	$79.03	1,492,698
2022-08-04	$79.58	$79.81	$79.04	$79.50	$79.21	2,129,610
2022-08-03	$77.85	$79.70	$77.46	$79.23	$78.95	2,483,628
2022-08-02	$78.17	$78.77	$77.40	$77.46	$77.18	2,146,675
2022-08-01	$77.30	$79.05	$77.30	$78.28	$78.00	2,425,713
2022-07-29	$77.09	$78.55	$76.39	$78.17	$77.89	2,183,052
2022-07-28	$76.06	$77.49	$75.91	$76.85	$76.57	2,118,315
2022-07-27	$72.80	$76.61	$72.80	$76.44	$76.17	3,786,533
2022-07-26	$72.39	$72.79	$71.59	$72.72	$72.46	1,897,796
2022-07-25	$71.97	$72.66	$71.71	$72.39	$72.13	1,620,763
2022-07-22	$73.08	$73.29	$71.38	$71.90	$71.64	3,805,271
2022-07-21	$72.65	$73.12	$72.25	$72.95	$72.69	1,520,885
2022-07-20	$72.04	$72.76	$71.10	$72.67	$72.41	1,942,411
2022-07-19	$69.80	$71.93	$69.75	$71.84	$71.58	2,450,518
2022-07-18	$69.89	$70.48	$68.78	$68.96	$68.71	1,525,857
2022-07-15	$69.93	$70.15	$69.26	$69.51	$69.26	3,010,099
2022-07-14	$67.32	$69.02	$67.00	$68.99	$68.74	2,793,636
2022-07-13	$68.08	$68.95	$67.83	$68.40	$68.15	1,635,472
2022-07-12	$68.89	$70.20	$68.56	$68.84	$68.59	2,430,655
2022-07-11	$69.93	$70.17	$68.70	$69.00	$68.75	2,116,858
2022-07-08	$70.00	$70.37	$68.82	$69.89	$69.64	2,485,611
2022-07-07	$68.65	$70.21	$67.36	$70.09	$69.84	4,386,820
2022-07-06	$71.46	$71.78	$70.59	$71.26	$71.00	2,440,039
2022-07-05	$70.38	$71.49	$70.18	$71.37	$71.11	1,936,782
2022-07-01	$70.98	$72.25	$70.23	$71.90	$71.64	2,096,473
2022-06-30	$68.97	$70.91	$68.75	$70.67	$70.42	2,822,561
2022-06-29	$69.50	$70.20	$68.52	$69.78	$69.53	2,728,652
2022-06-28	$70.20	$70.85	$69.49	$69.79	$69.54	1,877,814
2022-06-27	$71.30	$71.37	$69.13	$69.92	$69.67	2,327,723
2022-06-24	$68.95	$70.90	$68.47	$70.86	$70.61	3,453,527
2022-06-23	$68.68	$69.52	$67.92	$68.59	$68.34	1,791,029
2022-06-22	$68.48	$69.12	$67.87	$68.76	$68.51	2,621,786
2022-06-21	$68.80	$70.11	$68.16	$69.87	$69.62	2,506,060
2022-06-17	$67.94	$68.74	$67.23	$67.88	$67.88	3,669,440
2022-06-16	$68.42	$68.49	$66.97	$67.95	$67.95	1,818,674
2022-06-15	$69.41	$70.77	$68.76	$69.76	$69.76	1,629,268
2022-06-14	$70.92	$71.21	$68.64	$69.21	$69.21	1,859,357
2022-06-13	$71.43	$72.20	$70.45	$71.10	$71.10	1,860,442
2022-06-10	$74.79	$75.03	$73.27	$73.29	$73.29	2,314,546
2022-06-09	$76.19	$77.16	$75.76	$76.00	$76.00	2,505,109
2022-06-08	$75.83	$76.94	$75.19	$76.34	$76.34	1,926,890
2022-06-07	$74.74	$76.56	$74.38	$76.49	$76.49	1,582,480
2022-06-06	$75.53	$76.06	$75.08	$75.20	$75.20	1,019,948
2022-06-03	$74.74	$75.32	$74.09	$75.19	$75.19	1,415,444
2022-06-02	$74.00	$75.36	$73.65	$75.24	$75.24	2,133,631
2022-06-01	$74.32	$75.17	$73.58	$73.97	$73.97	2,383,970
2022-05-31	$75.55	$75.66	$73.73	$74.40	$74.40	9,765,381
2022-05-27	$75.85	$76.62	$75.38	$76.30	$76.30	2,837,741
2022-05-26	$74.38	$75.57	$74.08	$75.08	$75.08	3,380,136
2022-05-25	$74.72	$74.92	$72.78	$73.53	$73.53	2,854,906
2022-05-24	$74.83	$75.88	$73.23	$75.49	$75.49	3,071,756
2022-05-23	$73.99	$74.78	$73.13	$73.87	$73.87	2,473,127
2022-05-20	$73.31	$74.36	$71.45	$73.44	$73.44	3,017,741
2022-05-19	$71.26	$73.49	$71.21	$72.59	$72.59	1,780,536
2022-05-18	$74.41	$74.87	$71.99	$72.21	$71.92	1,899,665
2022-05-17	$75.04	$75.46	$73.86	$75.46	$75.16	2,742,803
2022-05-16	$74.56	$74.86	$73.58	$74.34	$74.04	2,101,011
2022-05-13	$73.83	$75.49	$73.49	$75.11	$74.81	2,601,228
2022-05-12	$72.52	$74.30	$71.26	$73.00	$72.71	2,482,066
2022-05-11	$72.71	$73.98	$72.34	$72.90	$72.61	3,214,419
2022-05-10	$73.87	$74.80	$71.47	$72.77	$72.48	2,770,955
2022-05-09	$73.29	$74.19	$72.77	$73.31	$73.02	2,718,037
2022-05-06	$74.23	$74.87	$72.77	$74.58	$74.28	2,470,394
2022-05-05	$75.49	$76.10	$73.94	$74.68	$74.38	2,377,774
2022-05-04	$73.94	$76.83	$73.26	$76.60	$76.30	2,692,570
2022-05-03	$72.92	$73.63	$72.47	$73.32	$73.03	2,296,959
2022-05-02	$73.00	$74.04	$71.33	$72.95	$72.66	2,627,356
2022-04-29	$75.58	$75.92	$72.57	$72.84	$72.55	2,808,100
2022-04-28	$73.59	$76.52	$73.44	$76.07	$75.77	2,837,432
2022-04-27	$72.31	$74.35	$72.31	$73.57	$73.28	2,499,916
2022-04-26	$73.37	$73.97	$72.19	$72.37	$72.08	2,230,176
2022-04-25	$75.28	$76.03	$73.06	$74.60	$74.30	4,038,917
2022-04-22	$73.84	$74.63	$73.32	$73.42	$73.13	2,115,477
2022-04-21	$76.10	$76.63	$74.84	$75.21	$74.91	2,256,151
2022-04-20	$75.98	$76.37	$75.29	$75.52	$75.22	2,082,897
2022-04-19	$74.03	$75.48	$73.87	$75.37	$75.07	1,380,356
2022-04-18	$74.69	$75.07	$73.12	$73.62	$73.33	1,517,120
2022-04-14	$76.03	$76.49	$74.70	$74.75	$74.45	1,717,041
2022-04-13	$75.26	$76.50	$75.26	$75.84	$75.54	1,592,641
2022-04-12	$76.52	$77.19	$75.49	$75.89	$75.59	2,814,162
2022-04-11	$77.00	$77.26	$76.16	$76.37	$76.07	1,750,386
2022-04-08	$77.26	$78.20	$77.11	$77.24	$76.93	2,106,957
2022-04-07	$75.78	$77.99	$75.78	$77.54	$77.23	3,012,172
2022-04-06	$74.33	$76.35	$74.16	$76.23	$75.93	2,666,190
2022-04-05	$76.36	$76.57	$74.91	$75.15	$74.85	1,580,301
2022-04-04	$76.30	$76.75	$75.81	$76.64	$76.34	1,872,631
2022-04-01	$76.91	$77.25	$75.75	$76.28	$75.98	2,591,908
2022-03-31	$77.61	$78.35	$76.90	$76.95	$76.64	2,413,364
2022-03-30	$78.00	$78.65	$77.70	$77.75	$77.44	1,261,632
2022-03-29	$78.70	$79.49	$78.09	$78.65	$78.34	1,812,218
2022-03-28	$76.96	$78.05	$76.32	$78.01	$77.70	2,218,238
2022-03-25	$77.61	$77.75	$76.62	$77.24	$76.93	1,509,300
2022-03-24	$76.38	$77.47	$75.95	$77.42	$77.11	1,837,903
2022-03-23	$77.13	$77.61	$76.25	$76.44	$76.14	1,675,320
2022-03-22	$77.30	$78.58	$77.30	$77.53	$77.22	2,594,741
2022-03-21	$77.52	$78.17	$76.42	$77.33	$77.02	1,780,989
2022-03-18	$76.65	$78.37	$76.52	$77.98	$77.67	3,734,699
2022-03-17	$75.04	$76.44	$74.99	$76.39	$76.09	1,868,180
2022-03-16	$74.51	$76.83	$74.00	$75.50	$75.20	2,692,821
2022-03-15	$72.50	$73.91	$71.95	$73.65	$73.36	4,655,611
2022-03-14	$73.33	$73.38	$71.07	$71.98	$71.69	4,014,863
2022-03-11	$73.99	$74.12	$72.27	$72.40	$72.11	3,290,834
2022-03-10	$74.30	$74.55	$73.30	$73.80	$73.51	3,981,056
2022-03-09	$74.94	$76.20	$74.76	$75.26	$74.96	3,050,225
2022-03-08	$74.21	$75.23	$73.48	$73.50	$73.21	3,249,808
2022-03-07	$77.80	$78.09	$74.25	$74.30	$74.00	2,768,449
2022-03-04	$78.21	$78.58	$76.66	$77.96	$77.65	2,986,713
2022-03-03	$79.67	$80.54	$78.70	$79.18	$78.86	2,660,939
2022-03-02	$78.18	$79.01	$78.05	$78.78	$78.47	3,266,199
2022-03-01	$78.34	$78.48	$76.56	$77.65	$77.34	3,501,571
2022-02-28	$77.16	$78.93	$77.16	$78.33	$78.02	3,918,456
2022-02-25	$76.68	$78.78	$76.46	$78.51	$78.20	3,005,323
2022-02-24	$73.33	$76.93	$73.10	$76.59	$76.29	3,807,048
2022-02-23	$76.77	$76.80	$74.16	$74.69	$74.39	2,771,000
2022-02-22	$76.10	$77.51	$75.88	$76.30	$76.00	2,457,012
2022-02-18	$76.05	$76.92	$75.34	$76.35	$76.05	6,320,258
2022-02-17	$78.03	$78.10	$76.16	$76.22	$75.92	2,253,451
2022-02-16	$78.94	$79.32	$77.46	$78.87	$78.31	3,305,157
2022-02-15	$81.18	$81.68	$78.55	$78.79	$78.23	4,126,287
2022-02-14	$79.56	$80.25	$78.67	$79.75	$79.18	3,898,995
2022-02-11	$81.60	$81.84	$79.11	$79.64	$79.07	2,494,989
2022-02-10	$82.88	$83.33	$81.20	$81.55	$80.97	1,926,382
2022-02-09	$84.91	$85.11	$83.41	$83.77	$83.17	2,131,993
2022-02-08	$82.04	$84.26	$81.90	$84.07	$83.47	3,294,336
2022-02-07	$82.60	$82.90	$81.50	$81.66	$81.08	1,790,204
2022-02-04	$81.26	$83.23	$80.97	$82.44	$81.85	3,508,550
2022-02-03	$82.67	$83.63	$81.75	$81.85	$81.27	2,902,856
2022-02-02	$83.82	$84.31	$82.43	$83.27	$82.68	2,889,917
2022-02-01	$85.85	$86.37	$81.57	$83.56	$82.97	4,970,874
2022-01-31	$81.30	$85.70	$80.52	$85.43	$84.82	4,710,658
2022-01-28	$82.21	$82.82	$80.84	$82.77	$82.18	4,367,481
2022-01-27	$82.30	$83.42	$81.30	$82.61	$82.02	3,093,558
2022-01-26	$83.57	$84.62	$81.00	$81.52	$80.94	3,633,100
2022-01-25	$81.73	$83.63	$80.92	$82.97	$82.38	4,027,254
2022-01-24	$81.68	$83.35	$80.14	$83.23	$82.64	4,451,913
2022-01-21	$82.21	$83.90	$81.57	$83.11	$82.52	2,844,009
2022-01-20	$83.60	$84.10	$81.84	$82.21	$81.63	3,534,503
2022-01-19	$84.20	$84.44	$82.85	$83.10	$82.51	2,495,982
2022-01-18	$83.05	$84.15	$81.68	$83.89	$83.29	2,612,007
2022-01-14	$84.86	$85.65	$83.04	$84.18	$83.58	2,870,360
2022-01-13	$87.09	$87.68	$85.54	$85.76	$85.15	3,365,817
2022-01-12	$86.72	$87.34	$86.13	$86.95	$86.33	2,864,074
2022-01-11	$85.20	$86.29	$84.18	$86.24	$85.63	2,206,425
2022-01-10	$83.81	$84.69	$82.46	$84.66	$84.06	1,940,012
2022-01-07	$84.40	$85.27	$84.21	$84.36	$83.76	2,351,500
2022-01-06	$84.19	$84.98	$83.78	$84.71	$84.11	1,641,474
2022-01-05	$86.53	$87.11	$83.73	$83.83	$83.23	2,656,938
2022-01-04	$85.40	$86.46	$84.97	$86.22	$85.61	1,739,150
2022-01-03	$87.20	$88.22	$84.58	$85.57	$84.96	2,209,557
2021-12-31	$86.17	$87.57	$86.17	$87.07	$86.45	960,196
2021-12-30	$86.87	$87.27	$86.30	$86.36	$85.75	864,316
2021-12-29	$86.22	$87.23	$86.22	$86.82	$86.20	1,229,678
2021-12-28	$86.49	$86.71	$86.13	$86.46	$85.85	731,224
2021-12-27	$85.73	$86.54	$85.59	$86.52	$85.91	674,376
2021-12-23	$84.85	$85.59	$84.43	$85.25	$84.64	933,058
2021-12-22	$84.13	$84.56	$83.64	$84.31	$83.71	1,014,482
2021-12-21	$83.33	$84.28	$82.81	$84.18	$83.58	1,415,064
2021-12-20	$83.25	$83.25	$80.58	$82.33	$81.75	2,440,464
2021-12-17	$85.43	$86.67	$84.02	$84.16	$83.56	2,875,700
2021-12-16	$85.71	$86.87	$85.21	$86.51	$85.90	3,345,147
2021-12-15	$85.05	$85.39	$83.48	$84.92	$84.32	2,011,916
2021-12-14	$85.07	$85.40	$84.08	$84.81	$84.21	2,178,572
2021-12-13	$86.25	$86.64	$84.80	$85.38	$84.77	2,502,443
2021-12-10	$86.32	$86.57	$85.80	$86.08	$85.47	2,378,952
2021-12-09	$86.04	$86.61	$85.17	$86.19	$85.58	2,406,919
2021-12-08	$85.65	$86.52	$84.70	$86.21	$85.60	2,923,569
2021-12-07	$85.14	$86.26	$84.72	$85.70	$85.09	2,092,977
2021-12-06	$83.40	$84.49	$82.68	$84.01	$83.41	2,046,225
2021-12-03	$83.35	$83.60	$81.92	$82.80	$82.21	2,236,384
2021-12-02	$80.86	$83.07	$80.86	$82.85	$82.26	2,224,908
2021-12-01	$81.70	$83.34	$80.42	$80.45	$79.88	2,247,464
2021-11-30	$83.08	$83.58	$80.15	$80.40	$79.83	2,602,255
2021-11-29	$84.11	$84.34	$82.99	$83.58	$82.99	1,934,285
2021-11-26	$82.93	$84.23	$82.50	$83.19	$82.60	1,170,076
2021-11-24	$83.65	$84.55	$82.87	$84.46	$83.86	1,024,740
2021-11-23	$84.00	$84.38	$83.52	$83.81	$83.21	1,683,015
2021-11-22	$86.25	$86.39	$83.87	$84.20	$83.60	1,770,621
2021-11-19	$86.44	$87.83	$86.07	$86.26	$85.65	2,901,685
2021-11-18	$84.79	$86.42	$84.68	$86.23	$85.62	2,586,468
2021-11-17	$84.36	$86.05	$84.10	$85.57	$84.73	2,657,814
2021-11-16	$84.56	$84.99	$84.22	$84.52	$83.69	1,532,764
2021-11-15	$85.50	$85.59	$83.94	$84.16	$83.33	1,319,103
2021-11-12	$83.94	$85.65	$83.31	$85.63	$84.79	1,729,517
2021-11-11	$83.45	$83.70	$82.77	$83.40	$82.58	1,743,481
2021-11-10	$83.95	$84.45	$83.19	$83.36	$82.54	2,986,305
2021-11-09	$82.40	$83.67	$82.07	$83.54	$82.72	3,073,963
2021-11-08	$82.11	$82.39	$81.39	$82.24	$81.43	2,422,427
2021-11-05	$82.13	$82.71	$81.56	$81.71	$80.90	1,500,926
2021-11-04	$80.94	$81.86	$80.79	$81.84	$81.03	1,943,226
2021-11-03	$81.28	$81.82	$79.62	$80.61	$79.82	2,306,710
2021-11-02	$81.33	$81.45	$80.15	$81.11	$80.31	1,453,328
2021-11-01	$80.46	$81.16	$80.13	$80.92	$80.12	1,828,218
2021-10-29	$79.56	$81.48	$79.54	$80.31	$79.52	2,870,473
2021-10-28	$79.60	$80.16	$78.60	$79.92	$79.13	2,435,445
2021-10-27	$80.67	$80.83	$79.49	$79.72	$78.93	2,896,659
2021-10-26	$82.34	$82.60	$79.76	$80.27	$79.48	3,657,569
2021-10-25	$81.09	$83.95	$81.09	$81.86	$81.05	3,623,858
2021-10-22	$85.86	$86.71	$85.41	$85.63	$84.79	2,678,749
2021-10-21	$84.18	$85.39	$83.49	$85.35	$84.51	1,917,710
2021-10-20	$84.63	$86.46	$84.23	$85.46	$84.62	2,339,914
2021-10-19	$84.00	$84.74	$83.77	$84.42	$83.59	1,387,961
2021-10-18	$83.66	$83.87	$82.97	$83.32	$82.50	1,452,323
2021-10-15	$83.92	$84.69	$83.49	$84.10	$83.27	1,681,440
2021-10-14	$81.96	$83.49	$81.95	$83.41	$82.59	2,166,522
2021-10-13	$82.24	$82.29	$81.08	$81.28	$80.48	1,519,323
2021-10-12	$81.81	$82.19	$81.28	$81.94	$81.13	2,368,860
2021-10-11	$83.23	$83.50	$81.56	$81.62	$80.82	2,134,271
2021-10-08	$83.91	$84.39	$82.65	$83.45	$82.63	1,942,610
2021-10-07	$83.94	$85.11	$83.78	$84.38	$83.55	2,487,934
2021-10-06	$82.79	$83.50	$81.21	$82.87	$82.05	1,916,948
2021-10-05	$82.28	$83.75	$81.85	$83.36	$82.54	2,080,906
2021-10-04	$82.11	$83.13	$81.58	$81.91	$81.10	2,474,937
2021-10-01	$82.66	$83.00	$81.05	$82.50	$81.69	2,530,445
2021-09-30	$83.88	$84.08	$82.27	$82.28	$81.47	2,354,761
2021-09-29	$83.90	$84.39	$83.11	$83.32	$82.50	1,784,609
2021-09-28	$83.57	$84.16	$82.72	$83.71	$82.88	2,440,734
2021-09-27	$84.55	$85.14	$84.05	$84.23	$83.40	1,614,416
2021-09-24	$85.42	$86.15	$84.56	$84.86	$84.02	1,874,225
2021-09-23	$84.53	$86.81	$84.03	$85.74	$84.89	4,250,210
2021-09-22	$83.86	$85.55	$83.12	$84.29	$83.46	3,488,663
2021-09-21	$83.32	$84.12	$81.93	$82.00	$81.19	4,208,820
2021-09-20	$84.00	$84.40	$82.27	$83.18	$82.36	4,458,273
2021-09-17	$87.26	$87.45	$84.89	$85.02	$84.18	11,038,262
2021-09-16	$90.35	$90.35	$87.63	$88.20	$87.33	3,171,202
2021-09-15	$90.58	$90.58	$89.46	$90.35	$89.46	2,868,610
2021-09-14	$90.21	$90.83	$89.27	$90.36	$89.47	2,113,732
2021-09-13	$91.33	$91.71	$89.41	$89.95	$89.06	2,013,247
2021-09-10	$91.03	$91.24	$90.20	$90.55	$89.66	1,494,888
2021-09-09	$90.84	$91.26	$90.12	$90.48	$89.59	1,610,289
2021-09-08	$89.13	$91.06	$89.04	$90.72	$89.83	2,312,372
2021-09-07	$91.57	$91.57	$89.26	$89.38	$88.50	2,056,403
2021-09-03	$91.89	$92.46	$91.58	$91.82	$90.91	1,313,376
2021-09-02	$91.90	$92.46	$91.65	$92.06	$91.15	1,546,964
2021-09-01	$92.19	$92.20	$90.96	$91.50	$90.60	1,711,758
2021-08-31	$92.37	$92.65	$91.86	$92.22	$91.31	2,124,729
2021-08-30	$92.01	$92.84	$91.78	$92.37	$91.46	868,035
2021-08-27	$92.11	$92.68	$91.76	$92.01	$91.10	1,195,733
2021-08-26	$90.92	$92.00	$90.91	$91.81	$90.90	1,527,919
2021-08-25	$90.77	$91.47	$90.62	$91.13	$90.23	2,034,518
2021-08-24	$89.86	$90.76	$89.66	$90.37	$89.48	2,585,536
2021-08-23	$90.54	$90.99	$89.86	$89.92	$89.03	2,037,594
2021-08-20	$89.83	$90.41	$89.47	$90.02	$89.13	3,291,455
2021-08-19	$89.57	$90.89	$89.31	$90.20	$89.31	1,343,482
2021-08-18	$90.47	$91.72	$90.30	$90.50	$89.37	2,377,654
2021-08-17	$91.43	$91.75	$90.17	$90.74	$89.61	1,821,874
2021-08-16	$90.75	$92.10	$90.46	$91.90	$90.75	2,669,602
2021-08-13	$90.26	$91.03	$90.10	$90.66	$89.53	1,035,699
2021-08-12	$90.43	$90.43	$89.56	$90.20	$89.07	1,344,104
2021-08-11	$89.91	$90.54	$89.81	$90.43	$89.30	1,539,632
2021-08-10	$89.89	$90.56	$89.39	$89.87	$88.75	1,269,495
2021-08-09	$89.82	$90.06	$88.94	$89.73	$88.61	1,867,197
2021-08-06	$91.03	$91.32	$89.96	$90.14	$89.01	1,938,604
2021-08-05	$91.15	$91.41	$90.03	$90.73	$89.60	1,547,017
2021-08-04	$91.00	$91.67	$90.57	$90.80	$89.67	1,214,829
2021-08-03	$90.11	$91.82	$90.10	$91.28	$90.14	1,683,861
2021-08-02	$89.68	$90.67	$89.68	$89.93	$88.81	1,441,015
2021-07-30	$88.84	$89.79	$88.69	$89.55	$88.43	1,545,241
2021-07-29	$88.35	$88.94	$87.87	$88.87	$87.76	2,007,384
2021-07-28	$88.02	$88.44	$87.27	$87.93	$86.83	1,670,168
2021-07-27	$89.03	$89.16	$87.52	$88.22	$87.12	1,702,123
2021-07-26	$89.94	$90.20	$86.85	$89.06	$87.95	3,098,620
2021-07-23	$88.08	$88.82	$87.65	$88.52	$87.41	1,649,130
2021-07-22	$87.00	$87.65	$86.62	$87.33	$86.24	2,123,244
2021-07-21	$86.25	$86.91	$86.15	$86.81	$85.73	1,447,683
2021-07-20	$84.45	$86.29	$84.14	$86.10	$85.02	1,839,214
2021-07-19	$84.31	$84.41	$83.02	$84.06	$83.01	2,534,142
2021-07-16	$85.07	$85.55	$84.87	$84.92	$83.86	1,654,800
2021-07-15	$84.50	$85.42	$84.50	$85.23	$84.17	1,769,157
2021-07-14	$83.40	$84.98	$83.40	$84.78	$83.72	1,772,096
2021-07-13	$84.01	$84.39	$83.30	$83.53	$82.49	1,683,234
2021-07-12	$83.47	$83.89	$83.24	$83.82	$82.77	1,506,718
2021-07-09	$83.84	$84.01	$83.23	$83.82	$82.77	1,073,260
2021-07-08	$82.92	$83.93	$82.46	$83.09	$82.05	1,478,171
2021-07-07	$82.86	$84.65	$82.32	$84.08	$83.03	1,645,409
2021-07-06	$82.27	$82.57	$81.70	$82.25	$81.22	1,570,298
2021-07-02	$82.19	$82.94	$81.85	$82.66	$81.63	1,113,070
2021-07-01	$82.19	$82.39	$81.70	$82.08	$81.05	1,576,084
2021-06-30	$81.85	$82.41	$81.23	$81.77	$80.75	1,981,789
2021-06-29	$81.69	$82.47	$81.58	$82.08	$81.05	1,843,957
2021-06-28	$81.60	$81.75	$80.74	$81.66	$80.64	1,939,959
2021-06-25	$81.51	$81.91	$81.28	$81.65	$80.63	2,532,070
2021-06-24	$80.89	$81.70	$80.69	$81.37	$80.35	1,679,098
2021-06-23	$81.64	$81.66	$80.74	$80.82	$79.81	1,276,392
2021-06-22	$81.04	$81.81	$80.75	$81.37	$80.35	1,757,790
2021-06-21	$80.09	$81.10	$79.67	$81.04	$80.03	2,582,764
2021-06-18	$79.76	$80.17	$78.93	$79.50	$78.51	4,490,757
2021-06-17	$80.92	$81.19	$79.45	$80.47	$79.47	3,734,755
2021-06-16	$81.01	$81.31	$80.29	$80.63	$79.62	2,570,292
2021-06-15	$80.97	$81.27	$80.42	$80.99	$79.98	1,341,491
2021-06-14	$80.57	$80.80	$80.13	$80.80	$79.79	1,232,805
2021-06-11	$80.85	$80.99	$79.70	$80.54	$79.53	1,527,791
2021-06-10	$81.05	$81.56	$79.79	$80.42	$79.42	1,753,190
2021-06-09	$80.79	$81.18	$80.33	$80.75	$79.74	1,947,285
2021-06-08	$79.76	$80.95	$79.38	$80.85	$79.84	2,647,566
2021-06-07	$80.40	$80.81	$79.47	$79.61	$78.62	1,723,582
2021-06-04	$79.25	$79.92	$79.22	$79.87	$78.87	1,643,993
2021-06-03	$78.25	$79.43	$77.67	$79.14	$78.15	1,949,868
2021-06-02	$78.42	$78.76	$77.77	$78.27	$77.29	1,863,675
2021-06-01	$79.17	$79.83	$78.28	$78.41	$77.43	2,207,648
2021-05-28	$78.48	$78.71	$77.83	$78.33	$77.35	1,914,989
2021-05-27	$78.15	$79.09	$77.69	$78.71	$77.73	2,818,972
2021-05-26	$77.77	$78.23	$77.55	$77.77	$76.80	1,890,137
2021-05-25	$78.28	$78.61	$77.66	$77.69	$76.72	2,288,635
2021-05-24	$77.60	$78.33	$77.21	$78.13	$77.15	1,547,763
2021-05-21	$77.62	$78.30	$77.28	$77.57	$76.60	2,244,986
2021-05-20	$77.12	$77.86	$76.86	$77.36	$76.39	6,751,450
2021-05-19	$77.94	$78.00	$77.03	$77.47	$76.27	5,465,695
2021-05-18	$79.55	$79.69	$78.57	$78.60	$77.38	2,941,248
2021-05-17	$78.73	$79.18	$78.10	$79.01	$77.78	2,233,955
2021-05-14	$77.65	$79.44	$77.41	$78.88	$77.65	3,255,341
2021-05-13	$75.99	$77.53	$75.82	$77.15	$75.95	2,658,311
2021-05-12	$77.76	$77.96	$76.11	$76.13	$74.95	2,392,724
2021-05-11	$77.79	$78.11	$76.85	$77.62	$76.41	2,939,228
2021-05-10	$78.67	$79.10	$78.03	$78.25	$77.03	4,867,424
2021-05-07	$78.08	$78.95	$77.91	$78.19	$76.97	2,780,651
2021-05-06	$78.43	$78.88	$77.70	$78.36	$77.14	2,983,462
2021-05-05	$78.89	$79.24	$77.76	$78.06	$76.85	2,075,500
2021-05-04	$78.38	$79.56	$78.38	$78.72	$77.50	3,402,164
2021-05-03	$78.49	$79.10	$77.91	$78.40	$77.18	2,739,940
2021-04-30	$78.25	$78.67	$77.55	$77.87	$76.66	3,659,512
2021-04-29	$78.02	$79.12	$78.02	$78.69	$77.47	2,492,254
2021-04-28	$79.18	$79.50	$77.99	$78.00	$76.79	3,492,291
2021-04-27	$76.50	$79.26	$76.12	$79.00	$77.77	6,143,915
2021-04-26	$76.44	$76.88	$74.55	$76.27	$75.08	6,077,801
2021-04-23	$71.07	$71.98	$70.74	$71.28	$70.17	2,574,824
2021-04-22	$71.23	$71.75	$70.61	$70.95	$69.85	2,415,568
2021-04-21	$70.45	$71.08	$69.83	$71.04	$69.94	3,080,267
2021-04-20	$71.64	$71.69	$70.33	$70.47	$69.37	3,682,279
2021-04-19	$70.71	$71.39	$70.35	$71.03	$69.93	2,641,319
2021-04-16	$71.41	$71.41	$69.85	$70.58	$69.48	2,548,555
2021-04-15	$70.64	$71.24	$70.11	$70.97	$69.87	1,495,616
2021-04-14	$71.00	$71.08	$70.06	$70.40	$69.31	3,099,760
2021-04-13	$70.45	$71.24	$70.19	$71.12	$70.01	1,513,400
2021-04-12	$70.62	$71.11	$70.32	$70.65	$69.55	1,986,115
2021-04-09	$69.68	$70.95	$69.45	$70.75	$69.65	3,557,765
2021-04-08	$69.49	$69.65	$68.92	$69.41	$68.33	1,881,696
2021-04-07	$69.86	$70.27	$69.41	$69.63	$68.55	7,225,739
2021-04-06	$69.50	$70.47	$68.89	$69.72	$68.64	1,972,828
2021-04-05	$69.08	$69.70	$68.92	$69.23	$68.15	1,126,557
2021-04-01	$68.89	$69.64	$68.32	$69.26	$68.18	1,579,230
2021-03-31	$70.02	$70.02	$68.27	$68.45	$67.39	3,783,130
2021-03-30	$70.07	$70.49	$69.42	$69.74	$68.66	2,604,772
2021-03-29	$69.83	$70.67	$69.50	$69.91	$68.82	2,038,308
2021-03-26	$68.16	$69.38	$67.62	$69.04	$67.97	1,989,386
2021-03-25	$67.41	$68.14	$66.76	$67.86	$66.81	1,738,865
2021-03-24	$66.88	$67.96	$66.88	$67.17	$66.13	1,377,996
2021-03-23	$66.42	$67.71	$66.20	$66.96	$65.92	1,364,553
2021-03-22	$66.81	$66.94	$65.64	$66.82	$65.78	1,391,532
2021-03-19	$67.89	$67.89	$66.52	$66.86	$65.82	3,149,112
2021-03-18	$68.15	$68.64	$67.46	$68.15	$67.09	2,752,857
2021-03-17	$67.99	$68.65	$67.36	$68.58	$67.51	1,729,486
2021-03-16	$67.12	$67.97	$66.58	$67.70	$66.65	2,371,798
2021-03-15	$65.94	$66.64	$65.52	$66.61	$65.57	1,495,730
2021-03-12	$67.65	$67.65	$65.99	$66.00	$64.97	1,938,196
2021-03-11	$66.10	$67.64	$65.89	$67.30	$66.25	2,214,718
2021-03-10	$64.67	$66.50	$64.61	$66.25	$65.22	1,814,937
2021-03-09	$65.69	$66.65	$64.92	$64.93	$63.92	2,547,338
2021-03-08	$64.97	$66.33	$64.59	$65.22	$64.21	1,636,711
2021-03-05	$64.52	$65.11	$62.76	$64.87	$63.86	2,168,100
2021-03-04	$66.83	$66.90	$63.34	$63.95	$62.96	3,634,416
2021-03-03	$65.51	$67.65	$65.07	$67.00	$65.96	3,210,772
2021-03-02	$64.73	$65.85	$64.33	$65.41	$64.39	2,657,493
2021-03-01	$64.12	$65.75	$64.07	$64.93	$63.92	1,897,938
2021-02-26	$64.89	$64.89	$63.59	$63.71	$62.72	3,277,317
2021-02-25	$64.28	$64.91	$64.01	$64.46	$63.46	2,411,038
2021-02-24	$63.09	$64.41	$63.03	$64.35	$63.35	2,257,336
2021-02-23	$62.84	$63.57	$62.56	$63.23	$62.25	2,568,275
2021-02-22	$62.85	$63.60	$62.52	$63.23	$62.25	2,559,945
2021-02-19	$63.32	$63.46	$62.94	$63.04	$62.06	3,852,745
2021-02-18	$62.46	$63.58	$62.31	$63.06	$62.08	2,258,367
2021-02-17	$63.31	$63.37	$62.62	$62.69	$61.72	2,108,610
2021-02-16	$64.31	$64.34	$62.58	$63.19	$62.21	3,228,368
2021-02-12	$62.89	$64.54	$62.89	$63.93	$62.94	2,021,706
2021-02-11	$65.04	$65.21	$62.89	$63.43	$62.44	4,298,887
2021-02-10	$64.94	$65.90	$64.60	$65.31	$64.09	1,906,656
2021-02-09	$63.54	$64.59	$63.21	$64.36	$63.16	2,819,099
2021-02-08	$63.75	$64.53	$63.15	$63.73	$62.54	1,787,087
2021-02-05	$62.74	$64.20	$62.63	$63.93	$62.74	3,697,943
2021-02-04	$63.89	$64.13	$63.00	$63.29	$62.11	2,303,907
2021-02-03	$64.64	$64.87	$62.95	$64.05	$62.86	3,542,163
2021-02-02	$65.05	$66.78	$64.50	$64.64	$63.44	4,064,942
2021-02-01	$65.99	$66.01	$63.00	$64.55	$63.35	3,731,467
2021-01-29	$65.11	$65.99	$63.45	$64.65	$63.45	10,353,184
2021-01-28	$62.60	$64.82	$62.33	$63.83	$62.64	3,235,048
2021-01-27	$62.68	$63.01	$61.28	$62.24	$61.08	3,241,607
2021-01-26	$64.60	$65.09	$62.27	$63.51	$62.33	2,742,223
2021-01-25	$64.00	$64.61	$62.00	$64.22	$63.02	4,500,206
2021-01-22	$63.52	$65.21	$63.20	$64.88	$63.67	3,546,622
2021-01-21	$65.24	$65.24	$63.45	$63.52	$62.34	3,945,603
2021-01-20	$65.80	$66.50	$64.89	$65.19	$63.98	1,737,151
2021-01-19	$66.00	$66.45	$64.92	$65.37	$64.15	2,489,215
2021-01-15	$64.81	$65.69	$63.51	$65.53	$64.31	1,841,095
2021-01-14	$64.20	$65.37	$63.80	$64.94	$63.73	3,088,409
2021-01-13	$65.19	$65.54	$63.85	$63.97	$62.78	3,172,569
2021-01-12	$66.27	$66.80	$65.07	$65.23	$64.01	1,720,258
2021-01-11	$66.22	$66.79	$65.81	$66.36	$65.12	1,506,196
2021-01-08	$67.47	$67.97	$65.85	$66.83	$65.58	1,914,190
2021-01-07	$67.30	$67.96	$66.85	$67.78	$66.52	1,542,465
2021-01-06	$65.82	$67.33	$65.25	$66.91	$65.66	1,595,951
2021-01-05	$65.82	$66.42	$64.76	$65.10	$63.89	1,366,172
2021-01-04	$67.55	$68.02	$65.55	$65.59	$64.37	2,569,651
2020-12-31	$66.86	$67.69	$66.57	$67.55	$66.29	1,238,174
2020-12-30	$65.79	$66.83	$65.79	$66.72	$65.48	1,082,152
2020-12-29	$66.31	$66.60	$65.13	$65.69	$64.47	1,008,403
2020-12-28	$66.18	$66.60	$65.54	$66.00	$64.77	780,289
2020-12-24	$65.45	$65.98	$65.29	$65.79	$64.56	992,052
2020-12-23	$65.49	$66.24	$65.30	$65.63	$64.41	972,476
2020-12-22	$65.84	$65.99	$65.10	$65.41	$64.19	1,151,493
2020-12-21	$64.94	$66.48	$64.60	$66.15	$64.92	2,201,281
2020-12-18	$65.99	$66.20	$64.54	$65.61	$64.39	4,028,791
2020-12-17	$65.75	$66.32	$65.50	$65.79	$64.56	1,873,744
2020-12-16	$64.93	$65.33	$64.34	$65.24	$64.02	1,760,573
2020-12-15	$63.11	$65.59	$62.96	$64.73	$63.52	2,041,202
2020-12-14	$64.49	$64.49	$62.52	$62.78	$61.61	1,377,812
2020-12-11	$63.33	$63.88	$62.95	$63.73	$62.54	2,023,889
2020-12-10	$65.21	$66.14	$63.85	$64.00	$62.81	2,056,714
2020-12-09	$65.75	$66.21	$65.19	$65.49	$64.27	1,668,614
2020-12-08	$64.78	$66.15	$64.68	$66.11	$64.88	2,641,580
2020-12-07	$64.98	$65.31	$64.01	$64.85	$63.64	1,917,602
2020-12-04	$65.65	$66.04	$64.88	$65.16	$63.95	2,054,250
2020-12-03	$65.77	$66.85	$65.36	$65.49	$64.27	1,062,128
2020-12-02	$66.92	$67.27	$65.56	$65.69	$64.47	1,379,830
2020-12-01	$67.42	$68.16	$66.77	$66.83	$65.58	1,747,346
2020-11-30	$66.84	$67.70	$66.38	$66.94	$65.69	1,831,064
2020-11-27	$67.55	$68.21	$66.90	$67.34	$66.08	1,644,981
2020-11-25	$67.44	$67.47	$66.42	$67.38	$66.12	1,125,472
2020-11-24	$68.04	$68.04	$66.88	$67.40	$66.14	3,277,860
2020-11-23	$66.64	$67.53	$66.55	$67.25	$66.00	1,885,919
2020-11-20	$66.09	$66.74	$66.00	$66.32	$65.08	1,811,253
2020-11-19	$66.63	$67.19	$65.60	$66.16	$64.93	1,809,896
2020-11-18	$67.31	$67.98	$66.51	$66.63	$65.19	2,183,046
2020-11-17	$67.16	$67.95	$66.31	$67.20	$65.75	1,464,977
2020-11-16	$66.22	$67.64	$65.68	$67.39	$65.93	2,338,931
2020-11-13	$66.24	$66.74	$65.23	$65.57	$64.15	1,438,545
2020-11-12	$66.18	$66.46	$65.42	$65.99	$64.56	1,774,840
2020-11-11	$65.86	$66.33	$64.74	$66.12	$64.69	1,319,543
2020-11-10	$63.38	$65.92	$63.32	$65.74	$64.32	2,174,604
2020-11-09	$67.00	$67.29	$63.43	$63.50	$62.13	2,420,172
2020-11-06	$62.97	$63.81	$62.67	$63.58	$62.21	1,145,797
2020-11-05	$63.32	$63.95	$62.59	$62.63	$61.28	1,495,660
2020-11-04	$62.68	$63.65	$61.95	$62.30	$60.95	2,042,703
2020-11-03	$62.93	$63.85	$62.08	$62.71	$61.36	1,545,985
2020-11-02	$62.19	$62.77	$61.09	$62.14	$60.80	1,819,091
2020-10-30	$60.35	$61.30	$59.80	$61.28	$59.96	2,036,607
2020-10-29	$58.89	$61.19	$58.80	$60.79	$59.48	2,122,637
2020-10-28	$61.01	$61.26	$58.77	$58.99	$57.72	2,571,050
2020-10-27	$62.91	$63.24	$61.86	$61.97	$60.63	1,973,150
2020-10-26	$63.84	$63.89	$61.37	$63.21	$61.84	3,026,045
2020-10-23	$63.47	$64.02	$63.12	$63.45	$62.08	2,308,615
2020-10-22	$63.99	$63.99	$62.98	$63.24	$61.87	4,980,345
2020-10-21	$64.25	$64.83	$63.71	$63.72	$62.34	1,082,601
2020-10-20	$64.68	$65.74	$64.34	$64.39	$63.00	720,056
2020-10-19	$64.90	$65.44	$64.08	$64.36	$62.97	910,566
2020-10-16	$65.30	$65.81	$64.81	$65.03	$63.63	1,047,539
2020-10-15	$64.67	$65.44	$64.01	$65.20	$63.79	982,889
2020-10-14	$65.50	$66.00	$64.53	$65.61	$64.19	1,633,760
2020-10-13	$65.16	$65.80	$64.62	$65.13	$63.72	1,415,922
2020-10-12	$65.85	$65.99	$65.17	$65.69	$64.27	1,185,859
2020-10-09	$65.02	$65.67	$64.30	$65.35	$63.94	1,187,048
2020-10-08	$64.79	$65.51	$64.48	$64.71	$63.31	1,213,224
2020-10-07	$64.63	$65.62	$64.38	$65.05	$63.65	1,648,100
2020-10-06	$64.43	$65.00	$63.49	$63.83	$62.45	2,106,970
2020-10-05	$63.74	$64.63	$63.24	$64.54	$63.15	1,447,769
2020-10-02	$61.62	$63.44	$61.51	$63.16	$61.80	1,447,863
2020-10-01	$62.87	$64.22	$61.76	$62.37	$61.02	2,342,523
2020-09-30	$62.71	$63.60	$61.95	$62.42	$61.07	2,494,042
2020-09-29	$62.42	$62.76	$61.88	$62.41	$61.06	1,448,947
2020-09-28	$62.27	$62.88	$61.90	$62.51	$61.16	1,233,920
2020-09-25	$61.61	$62.35	$61.19	$61.55	$60.22	1,557,768
2020-09-24	$60.85	$62.75	$60.46	$62.08	$60.74	2,375,112
2020-09-23	$60.77	$61.77	$60.20	$60.41	$59.11	1,733,683
2020-09-22	$58.94	$61.12	$58.86	$60.99	$59.67	1,841,562
2020-09-21	$60.00	$60.22	$58.67	$59.41	$58.13	2,512,107
2020-09-18	$61.16	$62.64	$60.39	$60.88	$59.57	3,806,523
2020-09-17	$58.75	$61.09	$58.04	$61.04	$59.72	2,219,891
2020-09-16	$60.86	$61.01	$59.40	$59.79	$58.50	2,457,021
2020-09-15	$60.03	$61.62	$60.03	$60.30	$59.00	1,629,575
2020-09-14	$60.57	$60.57	$59.07	$59.99	$58.69	2,420,195
2020-09-11	$60.26	$60.71	$59.78	$60.14	$58.84	2,273,409
2020-09-10	$61.98	$61.98	$59.73	$59.90	$58.61	3,828,933
2020-09-09	$61.03	$62.53	$61.00	$62.08	$60.74	1,888,567
2020-09-08	$61.43	$61.75	$60.46	$60.63	$59.32	2,138,023
2020-09-04	$62.50	$62.60	$60.43	$61.49	$60.16	2,697,093
2020-09-03	$64.88	$65.45	$61.06	$61.85	$60.51	3,096,875
2020-09-02	$63.73	$65.56	$63.65	$65.34	$63.93	1,827,188
2020-09-01	$62.52	$64.28	$62.33	$64.05	$62.67	2,334,134
2020-08-31	$63.61	$63.84	$62.84	$62.90	$61.54	1,736,431
2020-08-28	$63.27	$63.63	$62.65	$63.59	$62.22	1,129,890
2020-08-27	$64.47	$64.91	$63.17	$63.23	$61.86	1,341,726
2020-08-26	$64.28	$64.79	$63.75	$64.18	$62.79	1,161,925
2020-08-25	$64.41	$64.81	$63.91	$64.29	$62.90	1,604,343
2020-08-24	$63.61	$64.23	$63.04	$63.80	$62.42	3,199,942
2020-08-21	$63.03	$63.74	$62.59	$63.63	$62.26	2,649,469
2020-08-20	$62.16	$63.25	$61.81	$62.97	$61.61	1,291,462
2020-08-19	$63.48	$63.59	$62.59	$62.92	$61.37	1,549,081
2020-08-18	$63.85	$64.40	$63.38	$63.45	$61.88	1,680,153
2020-08-17	$64.46	$64.53	$63.71	$63.96	$62.38	1,785,505
2020-08-14	$63.71	$64.51	$63.60	$64.07	$62.49	1,633,916
2020-08-13	$64.96	$64.96	$63.83	$64.00	$62.42	1,436,187
2020-08-12	$64.97	$65.47	$64.22	$64.90	$63.30	1,496,578
2020-08-11	$65.52	$65.95	$64.33	$64.37	$62.78	2,787,721
2020-08-10	$64.29	$65.30	$64.29	$65.21	$63.60	1,572,675
2020-08-07	$63.16	$64.47	$63.16	$64.41	$62.82	1,169,123
2020-08-06	$62.89	$63.52	$62.87	$63.48	$61.91	1,557,463
2020-08-05	$62.74	$63.65	$62.34	$63.09	$61.53	2,644,969
2020-08-04	$62.58	$62.90	$61.97	$62.61	$61.06	1,739,425
2020-08-03	$63.02	$63.82	$62.74	$63.21	$61.65	3,200,490
2020-07-31	$62.93	$63.19	$62.18	$62.74	$61.19	3,156,178
2020-07-30	$63.44	$64.52	$63.15	$63.39	$61.82	2,306,996
2020-07-29	$60.96	$64.36	$60.96	$64.30	$62.71	4,885,387
2020-07-28	$59.82	$61.83	$59.70	$60.28	$58.79	4,473,631
2020-07-27	$57.86	$58.44	$57.60	$58.32	$56.88	2,670,339
2020-07-24	$59.18	$59.20	$57.63	$58.13	$56.69	3,142,148
2020-07-23	$58.50	$59.47	$58.34	$59.06	$57.60	2,566,689
2020-07-22	$57.96	$58.93	$57.68	$58.48	$57.04	2,034,327
2020-07-21	$58.38	$58.94	$58.10	$58.44	$57.00	2,314,045
2020-07-20	$58.42	$59.65	$57.99	$58.56	$57.11	2,407,812
2020-07-17	$58.73	$59.03	$58.15	$58.55	$57.10	2,983,081
2020-07-16	$58.00	$58.56	$57.66	$58.32	$56.88	2,628,822
2020-07-15	$58.01	$59.00	$57.86	$58.20	$56.76	2,358,423
2020-07-14	$56.22	$57.45	$56.03	$57.37	$55.95	2,754,955
2020-07-13	$56.56	$57.94	$56.47	$56.89	$55.49	2,882,539
2020-07-10	$56.23	$57.31	$56.04	$56.98	$55.57	2,137,282
2020-07-09	$56.86	$57.94	$56.07	$56.11	$54.72	2,424,151
2020-07-08	$57.03	$57.15	$56.27	$56.92	$55.51	6,694,895
2020-07-07	$56.43	$57.31	$56.12	$56.82	$55.42	2,537,942
2020-07-06	$57.38	$57.58	$56.43	$56.86	$55.46	1,999,116
2020-07-02	$56.43	$57.24	$55.77	$56.50	$55.10	3,162,928
2020-07-01	$57.00	$57.00	$55.75	$55.78	$54.40	2,400,757
2020-06-30	$55.97	$57.10	$55.51	$56.86	$55.46	2,518,132
2020-06-29	$55.89	$56.80	$55.33	$56.57	$55.17	2,257,457
2020-06-26	$56.23	$56.48	$54.44	$55.79	$54.41	6,634,303
2020-06-25	$55.05	$56.50	$54.76	$56.20	$54.81	2,942,165
2020-06-24	$56.15	$56.97	$55.25	$55.54	$54.17	3,021,969
2020-06-23	$57.69	$57.87	$56.59	$56.80	$55.40	2,386,939
2020-06-22	$56.88	$58.18	$56.64	$57.06	$55.65	2,026,992
2020-06-19	$58.96	$58.96	$55.95	$57.00	$55.59	7,096,091
2020-06-18	$56.44	$57.68	$56.24	$57.49	$56.07	2,137,452
2020-06-17	$58.12	$58.19	$56.46	$56.74	$55.34	2,441,519
2020-06-16	$59.50	$59.80	$57.38	$57.85	$56.42	3,510,267
2020-06-15	$54.51	$57.80	$53.83	$57.67	$56.25	4,464,319
2020-06-12	$57.73	$58.98	$55.10	$56.04	$54.66	4,313,050
2020-06-11	$56.00	$58.07	$55.71	$56.25	$54.86	3,293,895
2020-06-10	$60.61	$60.96	$59.02	$59.03	$57.57	2,657,074
2020-06-09	$60.40	$61.46	$59.24	$60.65	$59.15	4,609,470
2020-06-08	$58.68	$61.32	$58.36	$61.26	$59.75	5,964,233
2020-06-05	$57.83	$58.71	$56.00	$58.57	$57.12	4,615,096
2020-06-04	$55.30	$56.66	$54.69	$55.40	$54.03	3,281,326
2020-06-03	$55.00	$55.58	$54.55	$55.47	$54.10	4,134,460
2020-06-02	$54.16	$54.75	$53.29	$54.15	$52.81	2,638,087
2020-06-01	$52.45	$54.44	$52.11	$54.08	$52.74	3,073,306
2020-05-29	$50.44	$52.87	$50.18	$52.65	$51.35	7,522,693
2020-05-28	$52.87	$52.95	$50.93	$50.96	$49.70	4,260,743
2020-05-27	$51.59	$52.65	$50.77	$52.38	$51.09	5,202,304
2020-05-26	$53.03	$53.99	$50.70	$50.89	$49.63	6,247,010
2020-05-22	$52.46	$52.72	$50.92	$51.71	$50.43	2,134,326
2020-05-21	$52.36	$53.55	$51.87	$52.03	$50.75	3,813,099
2020-05-20	$52.55	$54.70	$52.48	$53.18	$51.67	4,755,123
2020-05-19	$51.68	$52.93	$51.06	$52.31	$50.82	2,050,277
2020-05-18	$50.12	$52.34	$50.12	$52.13	$50.65	4,452,633
2020-05-15	$47.32	$49.22	$47.20	$48.89	$47.50	2,981,386
2020-05-14	$47.61	$48.40	$47.23	$48.00	$46.64	4,849,918
2020-05-13	$49.00	$50.30	$47.89	$48.21	$46.84	4,567,027
2020-05-12	$52.19	$52.29	$49.69	$49.72	$48.31	3,059,822
2020-05-11	$52.00	$52.40	$51.06	$51.81	$50.34	3,150,608
2020-05-08	$52.12	$54.17	$52.11	$52.95	$51.44	4,381,595
2020-05-07	$49.02	$53.29	$48.99	$51.81	$50.34	4,803,211
2020-05-06	$48.61	$49.00	$47.89	$48.31	$46.94	2,931,809
2020-05-05	$49.53	$50.64	$47.96	$48.09	$46.72	4,102,721
2020-05-04	$48.85	$49.67	$47.51	$49.53	$48.12	5,675,901
2020-05-01	$50.33	$50.53	$48.31	$49.71	$48.30	3,089,653
2020-04-30	$50.97	$51.60	$50.50	$50.91	$49.46	6,122,344
2020-04-29	$50.77	$51.73	$49.71	$51.15	$49.70	4,343,874
2020-04-28	$49.07	$50.95	$48.65	$49.86	$48.44	5,367,432
2020-04-27	$48.08	$48.60	$47.61	$48.22	$46.85	5,541,142
2020-04-24	$48.02	$48.50	$46.31	$47.85	$46.49	6,446,904
2020-04-23	$47.44	$48.04	$46.48	$47.47	$46.12	5,174,839
2020-04-22	$47.31	$49.55	$46.00	$47.05	$45.71	6,801,923
2020-04-21	$44.50	$47.20	$44.50	$45.90	$44.60	6,845,537
2020-04-20	$45.00	$46.98	$44.90	$45.39	$44.10	5,406,460
2020-04-17	$47.00	$48.56	$45.92	$46.15	$44.84	7,877,295
2020-04-16	$44.08	$46.41	$43.55	$45.62	$44.32	8,738,163
2020-04-15	$44.19	$44.85	$42.80	$44.55	$43.28	7,934,872
2020-04-14	$45.91	$46.30	$43.97	$45.89	$44.59	10,152,078
2020-04-13	$48.55	$48.67	$45.72	$46.00	$44.69	8,545,135
2020-04-09	$44.05	$50.25	$44.00	$49.14	$47.74	17,320,908
2020-04-08	$42.21	$45.20	$41.26	$44.09	$42.84	22,263,117
2020-04-07	$45.15	$46.99	$42.93	$44.28	$43.02	12,145,730
2020-04-06	$47.00	$47.85	$44.70	$45.94	$44.63	10,293,656
2020-04-03	$43.75	$49.30	$41.80	$47.32	$45.97	22,550,686
2020-04-02	$45.02	$48.66	$43.20	$44.00	$42.75	9,264,179
2020-04-01	$45.99	$48.50	$44.00	$46.70	$45.37	1,206,140
2020-03-31	$46.50	$50.00	$44.78	$50.00	$48.58	210,314
2020-03-30	$44.25	$50.00	$44.25	$50.00	$48.58	117,962
2020-03-27	$45.00	$47.50	$44.99	$45.24	$43.95	263,228
2020-03-26	$45.00	$47.50	$44.25	$45.00	$43.72	29,072
2020-03-25	$40.00	$44.80	$38.00	$41.01	$39.84	6,995
2020-03-24	$40.00	$40.00	$39.00	$40.00	$38.86	77,832
2020-03-23	$42.00	$42.00	$39.98	$40.00	$38.86	11,888
2020-03-20	$45.01	$46.01	$45.00	$45.00	$43.72	3,557
2020-03-19	$40.00	$46.00	$40.00	$45.25	$43.96	7,000

Otis Worldwide Corp (OTIS) News Headlines

Some of the biggest splits in corporate America

None

reuters.com Sept. 2, 2025

FACTBOX Some of the biggest splits in corporate America

None

reuters.com Sept. 2, 2025

A $20 Billion Covid-Era Buyout Wasn’t Such a BadIdea

None

bloomberg.com Sept. 25, 2025

Recent Otis Worldwide Corp (OTIS) News

Elevator maker Otis tops quarterly results estimates on higher modernization orders

None

reuters.com

Published: Oct. 29, 2025

Eli Lilly is stockpiling its weight loss pill, plus Nvidia reveals new partners

Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.

cnbc.com

Published: Oct. 28, 2025

Some of the biggest splits in corporate America

None

reuters.com

Published: Oct. 1, 2025

Similar Companies to Otis Worldwide Corp (OTIS) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Otis Worldwide Corp (OTIS) Exchange: NYSE

$88.06 ($1.20) 1.38%

Otis Worldwide Corp - Daily Information

About Otis Worldwide Corp (OTIS)

Invest in Otis Worldwide Corp (OTIS)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Otis Worldwide Corp (OTIS)

Otis Worldwide Corp (OTIS) News Headlines

Recent Otis Worldwide Corp (OTIS) News

Elevator maker Otis tops quarterly results estimates on higher modernization orders

Eli Lilly is stockpiling its weight loss pill, plus Nvidia reveals new partners

Some of the biggest splits in corporate America

Similar Companies to Otis Worldwide Corp (OTIS) in the None Industry