Principal Financial Group Inc (PFG) Stock Profile

Data as of April 26, 2024

$81.06 ($-1.10) -1.34%

Principal Financial Group Inc - Daily Information

Click for more stock information on Principal Financial Group Inc.

Daily Information	Data
Date	April 26, 2024
Open	$81.69
Previous Close	$81.06
High	$82.05
Low	$80.42
Adjusted Open	$81.69
Previous Adjusted Close	$81.06
Adjusted High	$82.05
Adjusted Low	$80.42

Invest in Principal Financial Group Inc (PFG)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Principal Financial Group Inc

Employee	Position
Daniel Joseph Houston	Chairman, President & Chief Executive Officer
Deanna D. Strable-Soethout	Chief Financial Officer & Executive Vice President
Kathleen B. Kay	Chief Information Officer
Kamal Bhatia	Chief Operating Officer-Principal Global Investors
Thomas Tay Nguen Cheong	Executive Vice President-Principal Asia
Pedro Esteban Borda	COO & Senior VP-Principal International
Elizabeth B. Happe	Chief Compliance Officer & Senior Vice President
David M. Blake	Chief Investment Officer-Principal Global
Ken McCullum	Chief Risk Officer & Senior Vice President
Dwight Soethout	Chief Actuary Officer
Roberto Walker	Executive Vice President-Principal Latin America
Timothy Mark Dunbar	Chairman-Principal Funds Board
Amy C. Friedrich	President-US Insurance Solutions
Gregory A. Linde	Senior Vice President-Individual Life
Dennis Jon Menken	Chief Investment Officer-General Account & SVP
Ellen W. Shumway	Senior Executive Director-Strategy & Boutique
Barbara McKenzie	Senior Executive Director-Investments
Patrick Gregory Halter	President-Principal Global Asset Management
Srinivas D. Reddy	Senior VP-Retirement & Income Solutions
Jerry Patterson	Senior VP-Retirement & Income Solutions
Renee V. Schaaf	President-Retirement & Income Solutions
Beth Wood	Chief Marketing Officer & Senior Vice President
Kevin Morris	VP & CMO-Retirement & Income Solutions
Angela R. Sanders	Senior Vice President & Controller
John Egan	Vice President-Investor Relations
Jon N. Couture	Chief Human Resources Officer & Senior VP
Christopher J. Littlefield	Secretary, Executive VP & General Counsel
Erica Jensen	Head-Executive Communications
Elizabeth E. Tallett	Independent Director
Jonathan S. Auerbach	Independent Director
Clare Stack Richer	Independent Director
Mario Alfredo Rivera Garcia	Independent Director
Mary Elizabeth Beams	Independent Director
Claudio Muruzábal	Independent Director
Sandra L. Helton	Independent Director
Jocelyn E. Carter-Miller	Independent Director
Michael T. Dan	Independent Director
Roger C. Hochschild	Independent Director
Blair C. Pickerell	Independent Director
Scott M. Mills	Lead Independent Director
Diane C. Nordin	Independent Director

Company Profile Principal Financial Group Inc

Exchange: NASDAQ

IPO Date: Oct. 23, 2001

Employees: 9,600

Sector: Financial Services

Industry: Insurance-Diversified

Website: Principal Financial Group Inc Website

Address: 711 High Street, Des Moines, IA 50392, USA

Historical Stock Data for Principal Financial Group Inc (PFG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$81.69	$82.05	$80.42	$81.06	$81.06	942,813
2024-04-24	$80.80	$82.31	$80.53	$82.16	$82.16	1,170,123
2024-04-23	$81.15	$81.75	$81.09	$81.51	$81.51	737,926
2024-04-22	$80.68	$81.74	$80.25	$81.35	$81.35	674,373
2024-04-19	$79.38	$80.49	$79.38	$80.44	$80.44	978,690
2024-04-18	$79.03	$79.80	$78.76	$78.96	$78.96	875,790
2024-04-17	$78.74	$79.26	$78.27	$78.48	$78.48	935,380
2024-04-16	$78.75	$78.83	$77.83	$78.25	$78.25	830,606
2024-04-15	$80.44	$81.00	$78.58	$78.93	$78.93	855,742
2024-04-12	$79.90	$80.85	$79.55	$79.82	$79.82	1,166,244
2024-04-11	$81.09	$81.11	$79.94	$80.25	$80.25	1,021,249
2024-04-10	$82.22	$82.22	$80.94	$81.27	$81.27	840,862
2024-04-09	$84.79	$85.16	$82.51	$82.81	$82.81	870,709
2024-04-08	$84.50	$85.25	$84.30	$84.62	$84.62	992,142
2024-04-05	$84.28	$84.87	$84.04	$84.51	$84.51	882,362
2024-04-04	$86.23	$86.79	$84.56	$84.60	$84.60	870,473
2024-04-03	$85.23	$86.19	$85.23	$85.77	$85.77	963,053
2024-04-02	$85.93	$86.59	$85.08	$85.34	$85.34	1,312,437
2024-04-01	$86.02	$86.35	$85.12	$86.01	$86.01	940,377
2024-03-28	$86.34	$86.77	$85.85	$86.31	$86.31	978,241
2024-03-27	$84.87	$86.08	$84.54	$86.07	$86.07	834,402
2024-03-26	$84.50	$84.97	$84.41	$84.49	$84.49	832,288
2024-03-25	$83.43	$84.76	$83.43	$84.48	$84.48	845,029
2024-03-22	$84.82	$85.09	$83.52	$83.53	$83.53	867,787
2024-03-21	$84.21	$84.89	$84.04	$84.49	$84.49	1,045,540
2024-03-20	$82.79	$84.01	$82.58	$84.01	$84.01	1,559,897
2024-03-19	$82.52	$83.18	$82.52	$82.98	$82.98	1,211,671
2024-03-18	$82.60	$83.13	$82.11	$82.25	$82.25	1,853,566
2024-03-15	$80.22	$82.73	$80.22	$82.55	$82.55	6,705,682
2024-03-14	$80.74	$81.40	$79.55	$80.51	$80.51	1,906,469
2024-03-13	$79.70	$80.99	$79.41	$80.89	$80.89	1,248,378
2024-03-12	$79.99	$80.15	$79.22	$79.81	$79.81	1,153,981
2024-03-11	$78.99	$80.10	$78.57	$80.06	$80.06	1,340,807
2024-03-08	$80.29	$80.64	$79.93	$79.97	$79.97	1,179,620
2024-03-07	$81.09	$81.58	$79.70	$79.97	$79.97	1,332,312
2024-03-06	$80.99	$81.14	$79.98	$80.73	$80.73	1,290,383
2024-03-05	$80.39	$81.55	$80.39	$80.99	$80.99	1,088,567
2024-03-04	$79.66	$80.88	$79.66	$80.68	$80.68	1,121,184
2024-03-01	$80.33	$80.80	$79.78	$80.05	$80.05	1,138,330
2024-02-29	$81.05	$81.42	$80.26	$80.86	$80.86	2,110,288
2024-02-28	$80.71	$81.01	$80.42	$80.56	$80.56	1,131,952
2024-02-27	$80.45	$80.73	$79.76	$80.68	$80.68	939,162
2024-02-26	$79.73	$80.63	$79.65	$80.11	$80.11	874,728
2024-02-23	$80.19	$81.27	$79.94	$80.24	$80.24	938,129
2024-02-22	$79.46	$80.50	$79.39	$80.34	$80.34	882,513
2024-02-21	$80.30	$80.40	$79.31	$79.65	$79.65	1,018,220
2024-02-20	$79.72	$80.71	$79.33	$80.30	$80.30	959,373
2024-02-16	$80.49	$80.52	$79.62	$80.04	$80.04	1,490,885
2024-02-15	$79.18	$81.33	$79.18	$80.94	$80.94	1,551,149
2024-02-14	$79.80	$80.08	$78.14	$78.69	$78.69	1,824,465
2024-02-13	$81.00	$83.39	$78.33	$79.26	$79.26	2,377,374
2024-02-12	$78.53	$79.94	$78.31	$78.94	$78.94	1,254,715
2024-02-09	$77.47	$78.48	$76.82	$78.20	$78.20	843,159
2024-02-08	$78.11	$78.18	$76.79	$77.76	$77.76	908,897
2024-02-07	$78.60	$78.92	$77.98	$78.11	$78.11	1,223,441
2024-02-06	$77.50	$78.48	$77.50	$78.40	$78.40	990,587
2024-02-05	$77.14	$77.94	$76.47	$77.52	$77.52	712,682
2024-02-02	$77.53	$78.43	$77.09	$78.02	$78.02	852,607
2024-02-01	$78.51	$78.62	$75.65	$77.73	$77.73	1,117,224
2024-01-31	$80.69	$80.89	$78.93	$79.10	$79.10	1,099,846
2024-01-30	$79.87	$80.87	$79.87	$80.75	$80.75	790,439
2024-01-29	$80.23	$80.54	$79.82	$80.42	$80.42	584,155
2024-01-26	$80.00	$80.68	$79.87	$80.51	$80.51	577,556
2024-01-25	$80.59	$80.59	$79.51	$80.16	$80.16	666,548
2024-01-24	$80.16	$80.56	$79.74	$79.90	$79.90	773,646
2024-01-23	$79.36	$79.84	$79.14	$79.45	$79.45	541,215
2024-01-22	$78.68	$79.83	$78.56	$79.26	$79.26	971,910
2024-01-19	$77.60	$78.50	$76.90	$78.32	$78.32	1,227,835
2024-01-18	$77.16	$77.41	$76.63	$77.22	$77.22	932,998
2024-01-17	$77.38	$78.29	$76.80	$77.20	$77.20	608,024
2024-01-16	$78.27	$78.27	$77.60	$78.14	$78.14	865,054
2024-01-12	$79.14	$79.82	$78.40	$78.75	$78.75	702,901
2024-01-11	$78.78	$79.05	$77.74	$78.97	$78.97	831,287
2024-01-10	$78.53	$79.05	$78.22	$79.00	$79.00	688,850
2024-01-09	$79.80	$80.06	$78.52	$78.61	$78.61	770,866
2024-01-08	$80.50	$80.84	$80.04	$80.48	$80.48	779,811
2024-01-05	$79.33	$81.10	$79.33	$80.82	$80.82	1,820,396
2024-01-04	$78.84	$79.95	$78.79	$79.39	$79.39	1,116,500
2024-01-03	$78.70	$79.35	$78.16	$78.67	$78.67	1,368,195
2024-01-02	$78.39	$79.42	$78.32	$79.11	$79.11	911,549
2023-12-29	$79.32	$79.45	$78.48	$78.67	$78.67	846,463
2023-12-28	$79.10	$79.65	$78.85	$79.25	$79.25	564,506
2023-12-27	$79.11	$79.47	$78.69	$79.20	$79.20	702,881
2023-12-26	$78.81	$79.54	$78.67	$79.28	$79.28	543,591
2023-12-22	$79.08	$79.64	$78.54	$78.90	$78.90	664,454
2023-12-21	$78.67	$78.97	$77.75	$78.71	$78.71	905,198
2023-12-20	$79.13	$80.00	$78.34	$78.36	$78.36	1,310,451
2023-12-19	$78.03	$79.61	$77.78	$79.48	$79.48	1,507,228
2023-12-18	$78.97	$78.97	$77.75	$77.79	$77.79	882,983
2023-12-15	$79.20	$79.29	$78.33	$78.45	$78.45	2,922,750
2023-12-14	$79.13	$80.25	$79.10	$79.58	$79.58	1,259,434
2023-12-13	$76.47	$78.39	$76.18	$78.08	$78.08	1,148,203
2023-12-12	$76.02	$76.39	$75.67	$76.31	$76.31	686,713
2023-12-11	$75.23	$76.29	$75.23	$75.98	$75.98	811,703
2023-12-08	$74.55	$75.45	$74.55	$75.15	$75.15	681,439
2023-12-07	$74.78	$74.95	$74.37	$74.65	$74.65	1,065,103
2023-12-06	$75.08	$75.91	$74.39	$74.60	$74.60	945,630
2023-12-05	$74.75	$75.07	$74.24	$74.57	$74.57	1,233,893
2023-12-04	$74.11	$75.25	$73.98	$75.10	$75.10	1,238,568
2023-12-01	$73.80	$74.83	$73.68	$74.53	$74.53	1,142,182
2023-11-30	$73.71	$74.54	$73.22	$73.83	$73.83	3,299,092
2023-11-29	$72.65	$75.06	$72.61	$74.17	$73.50	1,999,543
2023-11-28	$71.90	$72.35	$71.39	$72.30	$72.30	1,136,388
2023-11-27	$72.23	$72.28	$71.52	$72.10	$72.10	1,251,131
2023-11-24	$72.41	$72.89	$72.16	$72.65	$72.65	402,149
2023-11-22	$72.54	$72.54	$71.87	$72.25	$72.25	923,943
2023-11-21	$72.33	$72.73	$72.11	$72.21	$72.21	1,183,770
2023-11-20	$72.11	$72.74	$71.39	$72.59	$72.59	1,033,019
2023-11-17	$72.12	$72.69	$71.88	$72.54	$72.54	1,209,431
2023-11-16	$71.84	$72.27	$71.37	$71.48	$71.48	1,275,170
2023-11-15	$71.56	$72.81	$71.56	$71.67	$71.67	1,062,241
2023-11-14	$70.28	$71.91	$70.22	$71.62	$71.62	1,397,981
2023-11-13	$69.14	$69.71	$68.97	$69.24	$69.24	1,169,908
2023-11-10	$69.19	$69.66	$68.69	$69.57	$69.57	969,308
2023-11-09	$69.48	$69.80	$68.81	$68.90	$68.90	1,034,039
2023-11-08	$69.62	$69.73	$68.94	$69.06	$69.06	981,967
2023-11-07	$70.25	$70.39	$68.93	$69.44	$69.44	1,086,249
2023-11-06	$71.68	$71.68	$69.98	$70.47	$70.47	997,924
2023-11-03	$71.29	$72.32	$71.04	$71.69	$71.69	1,890,572
2023-11-02	$68.09	$70.60	$67.79	$70.53	$70.53	3,846,616
2023-11-01	$67.81	$68.12	$66.71	$67.26	$67.26	3,186,586
2023-10-31	$67.71	$68.52	$67.06	$67.68	$67.68	1,558,843
2023-10-30	$68.24	$69.02	$66.77	$67.75	$67.75	1,497,708
2023-10-27	$72.29	$73.20	$66.73	$67.67	$67.67	2,653,413
2023-10-26	$66.88	$68.75	$66.88	$68.35	$68.35	2,058,344
2023-10-25	$66.56	$67.14	$66.21	$66.88	$66.88	1,620,722
2023-10-24	$67.53	$68.12	$66.72	$67.06	$67.06	1,846,954
2023-10-23	$67.73	$68.29	$67.39	$67.45	$67.45	831,034
2023-10-20	$69.54	$69.68	$67.59	$68.07	$68.07	1,102,924
2023-10-19	$70.42	$71.07	$69.44	$69.51	$69.51	848,299
2023-10-18	$71.82	$71.94	$70.41	$70.61	$70.61	1,019,825
2023-10-17	$70.93	$72.92	$70.67	$72.45	$72.45	996,098
2023-10-16	$70.41	$71.79	$70.22	$71.20	$71.20	865,136
2023-10-13	$70.49	$70.90	$69.41	$69.76	$69.76	808,137
2023-10-12	$70.66	$70.66	$69.35	$69.91	$69.91	676,062
2023-10-11	$70.40	$70.98	$69.67	$70.65	$70.65	849,668
2023-10-10	$70.11	$70.88	$70.04	$70.41	$70.41	926,290
2023-10-09	$69.09	$70.10	$68.82	$69.74	$69.74	854,605
2023-10-06	$68.57	$70.37	$68.31	$69.89	$69.89	1,019,801
2023-10-05	$68.04	$69.27	$67.68	$69.06	$69.06	953,716
2023-10-04	$68.14	$68.43	$67.12	$68.37	$68.37	1,240,272
2023-10-03	$69.70	$69.83	$67.44	$68.05	$68.05	1,631,752
2023-10-02	$71.84	$71.84	$69.92	$70.21	$70.21	1,784,688
2023-09-29	$72.76	$73.68	$71.82	$72.07	$72.07	1,529,600
2023-09-28	$71.99	$73.11	$71.99	$72.66	$72.66	919,084
2023-09-27	$72.91	$72.94	$71.59	$72.00	$72.00	934,794
2023-09-26	$74.19	$74.56	$72.67	$72.75	$72.75	864,990
2023-09-25	$74.19	$75.00	$74.09	$74.92	$74.92	531,315
2023-09-22	$75.32	$75.53	$74.50	$74.51	$74.51	585,616
2023-09-21	$76.65	$76.72	$75.29	$75.31	$75.31	757,994
2023-09-20	$77.73	$78.09	$76.99	$77.03	$77.03	712,503
2023-09-19	$76.85	$77.47	$76.71	$77.28	$77.28	692,403
2023-09-18	$77.10	$77.10	$75.95	$76.94	$76.94	694,038
2023-09-15	$76.44	$77.45	$76.36	$76.95	$76.95	2,388,679
2023-09-14	$76.37	$77.09	$76.37	$76.90	$76.90	901,699
2023-09-13	$76.43	$76.56	$75.13	$75.57	$75.57	939,167
2023-09-12	$75.27	$76.53	$74.87	$76.03	$76.03	854,415
2023-09-11	$75.75	$76.34	$75.05	$75.27	$75.27	941,106
2023-09-08	$74.69	$75.68	$74.61	$75.38	$75.38	907,139
2023-09-07	$76.00	$76.21	$74.49	$74.68	$74.68	1,719,346
2023-09-06	$76.00	$76.69	$75.58	$76.19	$76.19	772,046
2023-09-05	$78.06	$78.33	$76.98	$77.07	$76.42	1,030,629
2023-09-01	$78.12	$78.69	$77.89	$78.43	$78.43	958,586
2023-08-31	$77.92	$78.28	$77.60	$77.71	$77.71	1,100,763
2023-08-30	$77.60	$78.37	$77.60	$77.78	$77.78	699,969
2023-08-29	$76.52	$77.76	$76.09	$77.55	$77.55	764,522
2023-08-28	$76.43	$77.35	$76.00	$76.31	$76.31	685,001
2023-08-25	$76.40	$76.85	$75.64	$76.33	$76.33	577,330
2023-08-24	$75.65	$77.32	$75.65	$76.25	$76.25	612,572
2023-08-23	$74.74	$75.91	$74.44	$75.90	$75.90	520,407
2023-08-22	$76.00	$76.34	$74.60	$74.69	$74.69	600,600
2023-08-21	$76.83	$76.93	$75.48	$75.90	$75.90	566,001
2023-08-18	$76.09	$76.79	$76.07	$76.47	$76.47	612,016
2023-08-17	$77.37	$77.66	$76.46	$76.62	$76.62	955,383
2023-08-16	$76.28	$77.54	$76.28	$77.06	$77.06	991,590
2023-08-15	$76.70	$77.14	$76.34	$76.48	$76.48	1,190,375
2023-08-14	$77.69	$77.81	$76.88	$77.71	$77.71	757,594
2023-08-11	$76.90	$78.00	$76.90	$77.97	$77.97	649,262
2023-08-10	$78.52	$78.72	$77.20	$77.34	$77.34	1,072,142
2023-08-09	$79.01	$79.01	$77.79	$77.92	$77.92	819,638
2023-08-08	$78.16	$79.21	$77.77	$79.01	$79.01	786,412
2023-08-07	$79.05	$79.97	$78.87	$79.79	$79.79	712,607
2023-08-04	$79.24	$79.60	$78.34	$78.57	$78.57	1,041,644
2023-08-03	$77.85	$79.84	$77.85	$79.36	$79.36	854,890
2023-08-02	$78.10	$78.55	$77.50	$78.44	$78.44	1,163,869
2023-08-01	$79.66	$79.91	$78.81	$79.09	$79.09	1,377,955
2023-07-31	$79.63	$80.48	$79.33	$79.87	$79.87	1,207,709
2023-07-28	$81.12	$81.12	$77.27	$79.50	$79.50	2,794,410
2023-07-27	$84.26	$84.65	$83.20	$83.20	$83.20	1,272,181
2023-07-26	$82.72	$84.48	$82.72	$84.10	$84.10	966,256
2023-07-25	$83.70	$84.04	$82.84	$82.86	$82.86	1,056,995
2023-07-24	$83.39	$84.45	$83.28	$83.71	$83.71	982,922
2023-07-21	$83.76	$84.14	$82.82	$83.66	$83.66	1,497,896
2023-07-20	$82.90	$83.77	$82.50	$83.53	$83.53	1,025,880
2023-07-19	$81.28	$82.70	$80.82	$82.51	$82.51	1,223,087
2023-07-18	$80.28	$82.00	$80.28	$81.47	$81.47	828,639
2023-07-17	$78.69	$80.87	$78.48	$80.57	$80.57	731,303
2023-07-14	$80.09	$80.09	$78.78	$79.14	$79.14	1,449,117
2023-07-13	$78.84	$80.01	$78.57	$79.90	$79.90	1,251,580
2023-07-12	$79.25	$79.40	$78.03	$78.60	$78.60	1,300,580
2023-07-11	$77.00	$78.57	$76.89	$78.31	$78.31	873,442
2023-07-10	$76.39	$77.16	$76.09	$76.68	$76.68	838,258
2023-07-07	$75.41	$77.44	$75.37	$76.62	$76.62	1,489,787
2023-07-06	$74.66	$75.28	$74.11	$75.20	$75.20	1,211,029
2023-07-05	$75.75	$76.10	$74.70	$75.75	$75.75	897,360
2023-07-03	$75.86	$76.91	$75.64	$76.59	$76.59	554,283
2023-06-30	$76.12	$76.66	$75.61	$75.84	$75.84	881,503
2023-06-29	$74.10	$75.65	$73.95	$75.61	$75.61	889,254
2023-06-28	$74.10	$74.46	$73.38	$74.10	$74.10	798,797
2023-06-27	$73.14	$74.72	$72.83	$74.49	$74.49	823,953
2023-06-26	$72.19	$73.54	$72.19	$73.06	$73.06	832,106
2023-06-23	$72.90	$72.90	$71.93	$72.40	$72.40	1,501,513
2023-06-22	$73.04	$73.05	$71.98	$72.52	$72.52	782,021
2023-06-21	$72.71	$73.77	$72.37	$73.14	$73.14	2,050,933
2023-06-20	$73.73	$73.96	$72.15	$73.00	$73.00	1,236,010
2023-06-16	$75.10	$75.29	$73.84	$74.78	$74.78	3,111,159
2023-06-15	$71.78	$74.13	$71.49	$74.10	$74.10	1,306,644
2023-06-14	$74.03	$74.49	$72.10	$72.35	$72.35	994,119
2023-06-13	$71.63	$73.67	$71.37	$73.36	$73.36	1,216,578
2023-06-12	$71.03	$71.95	$70.86	$71.45	$71.45	838,056
2023-06-09	$71.53	$71.66	$70.78	$71.39	$71.39	998,714
2023-06-08	$70.91	$71.46	$70.34	$70.83	$70.83	975,254
2023-06-07	$70.24	$71.50	$69.71	$71.27	$71.27	799,086
2023-06-06	$68.38	$70.26	$68.25	$70.03	$70.03	988,385
2023-06-05	$69.39	$69.44	$67.88	$68.39	$68.39	1,229,630
2023-06-02	$68.10	$69.86	$67.72	$69.47	$69.47	1,342,109
2023-06-01	$66.03	$67.05	$65.30	$66.98	$66.98	1,502,940
2023-05-31	$67.15	$67.36	$65.17	$65.46	$65.46	3,501,085
2023-05-30	$68.15	$68.49	$67.22	$68.43	$67.77	1,471,956
2023-05-26	$68.21	$68.70	$67.87	$68.17	$67.51	1,134,900
2023-05-25	$68.21	$68.59	$67.38	$68.01	$67.35	1,379,363
2023-05-24	$70.12	$70.23	$68.24	$68.51	$67.85	1,000,974
2023-05-23	$70.17	$71.33	$70.12	$70.49	$69.81	1,047,253
2023-05-22	$69.59	$70.42	$68.83	$70.18	$69.50	1,220,173
2023-05-19	$70.17	$70.36	$68.83	$69.42	$68.75	974,146
2023-05-18	$68.88	$70.01	$68.43	$69.86	$69.18	1,222,888
2023-05-17	$68.14	$69.93	$67.90	$69.39	$68.72	1,148,871
2023-05-16	$68.75	$68.77	$67.11	$67.26	$66.61	981,603
2023-05-15	$67.77	$68.79	$67.50	$68.75	$68.08	1,136,002
2023-05-12	$69.39	$69.65	$67.03	$67.49	$67.49	1,740,063
2023-05-11	$68.51	$69.32	$68.25	$68.72	$68.72	1,905,333
2023-05-10	$71.10	$71.13	$69.52	$70.06	$70.06	971,442
2023-05-09	$70.44	$71.08	$70.24	$70.51	$70.51	1,595,400
2023-05-08	$72.28	$72.60	$71.19	$71.40	$71.40	797,200
2023-05-05	$70.85	$71.91	$70.49	$71.51	$71.51	1,227,133
2023-05-04	$69.11	$69.37	$66.79	$69.29	$69.29	1,986,829
2023-05-03	$71.54	$72.36	$70.03	$70.07	$70.07	1,405,849
2023-05-02	$73.30	$73.30	$69.99	$71.29	$71.29	1,599,987
2023-05-01	$73.46	$74.93	$73.05	$73.98	$73.98	1,972,368
2023-04-28	$70.81	$74.79	$70.00	$74.69	$74.69	1,713,435
2023-04-27	$73.03	$74.78	$72.88	$74.66	$74.66	1,237,156
2023-04-26	$72.85	$74.00	$72.58	$72.98	$72.98	1,274,334
2023-04-25	$74.81	$74.99	$73.06	$73.16	$73.16	1,287,392
2023-04-24	$75.27	$75.89	$75.15	$75.74	$75.74	1,037,903
2023-04-21	$75.82	$75.82	$74.22	$75.15	$75.15	6,534,328
2023-04-20	$76.36	$76.59	$75.58	$75.99	$75.99	1,718,005
2023-04-19	$77.26	$77.49	$76.40	$77.11	$77.11	1,484,307
2023-04-18	$77.20	$77.31	$76.61	$76.98	$76.98	1,402,561
2023-04-17	$75.57	$77.15	$75.02	$77.07	$77.07	1,370,061
2023-04-14	$75.84	$76.35	$75.00	$75.89	$75.89	1,291,568
2023-04-13	$74.97	$75.57	$74.27	$75.07	$75.07	1,527,903
2023-04-12	$76.21	$76.26	$74.94	$75.33	$75.33	803,757
2023-04-11	$74.64	$75.88	$73.39	$75.56	$75.56	901,780
2023-04-10	$73.55	$74.57	$73.25	$74.28	$74.28	1,205,006
2023-04-06	$73.24	$74.25	$73.18	$73.42	$73.42	1,363,678
2023-04-05	$71.60	$73.12	$71.05	$73.07	$73.07	2,034,505
2023-04-04	$74.20	$74.40	$71.79	$72.40	$72.40	1,837,586
2023-04-03	$74.37	$74.72	$73.08	$73.64	$73.64	2,354,012
2023-03-31	$74.13	$74.66	$73.10	$74.32	$74.32	2,445,757
2023-03-30	$74.22	$74.96	$73.59	$74.14	$74.14	1,280,675
2023-03-29	$73.36	$73.47	$72.26	$73.34	$73.34	925,293
2023-03-28	$71.92	$72.59	$71.52	$72.31	$72.31	878,898
2023-03-27	$73.33	$73.33	$71.69	$72.33	$72.33	1,179,576
2023-03-24	$69.96	$71.60	$68.94	$71.59	$71.59	1,870,770
2023-03-23	$72.38	$73.89	$70.93	$71.26	$71.26	2,215,993
2023-03-22	$75.07	$75.48	$72.34	$72.37	$72.37	1,294,315
2023-03-21	$74.75	$75.66	$74.68	$75.14	$75.14	3,722,482
2023-03-20	$70.52	$73.20	$70.48	$72.94	$72.94	3,260,217
2023-03-17	$71.81	$71.81	$69.60	$69.99	$69.99	14,716,678
2023-03-16	$68.51	$72.77	$67.87	$72.56	$72.56	2,840,410
2023-03-15	$69.38	$71.23	$68.82	$69.69	$69.69	3,045,620
2023-03-14	$75.03	$75.14	$72.59	$73.37	$73.37	2,553,565
2023-03-13	$73.90	$74.26	$71.55	$72.13	$72.13	3,404,312
2023-03-10	$77.46	$79.46	$76.13	$77.01	$77.01	2,249,812
2023-03-09	$82.95	$83.16	$78.68	$78.91	$78.91	1,812,532
2023-03-08	$84.38	$84.61	$82.75	$83.23	$83.23	1,532,359
2023-03-07	$85.45	$86.01	$83.82	$84.33	$84.33	1,378,170
2023-03-06	$87.18	$87.35	$85.50	$85.70	$85.70	1,740,830
2023-03-03	$86.09	$87.65	$85.53	$87.56	$87.56	1,655,395
2023-03-02	$88.76	$89.15	$82.10	$86.18	$86.18	4,942,708
2023-03-01	$88.70	$91.57	$88.59	$91.23	$91.23	2,160,116
2023-02-28	$88.91	$90.27	$88.79	$89.56	$89.56	1,558,784
2023-02-27	$89.48	$89.79	$88.56	$88.68	$88.68	811,512
2023-02-24	$88.19	$90.79	$87.36	$88.89	$88.89	877,379
2023-02-23	$88.46	$89.54	$87.72	$88.95	$88.95	771,823
2023-02-22	$87.49	$88.53	$87.36	$88.15	$88.15	1,154,439
2023-02-21	$90.27	$90.28	$87.30	$87.78	$87.78	1,194,023
2023-02-17	$91.32	$91.44	$90.51	$91.03	$91.03	1,127,755
2023-02-16	$91.18	$92.07	$90.91	$91.38	$91.38	785,232
2023-02-15	$91.66	$92.02	$91.17	$92.01	$92.01	876,957
2023-02-14	$92.96	$93.15	$91.11	$91.98	$91.98	819,312
2023-02-13	$90.39	$93.01	$90.17	$93.00	$93.00	1,046,273
2023-02-10	$89.44	$90.57	$88.97	$90.38	$90.38	1,167,348
2023-02-09	$91.84	$92.19	$89.58	$89.65	$89.65	1,370,852
2023-02-08	$92.19	$93.87	$90.70	$91.13	$91.13	1,767,786
2023-02-07	$91.44	$92.95	$90.70	$92.75	$92.75	1,124,564
2023-02-06	$91.71	$92.19	$90.66	$91.56	$91.56	1,387,407
2023-02-03	$92.30	$93.44	$91.73	$92.31	$92.31	1,487,682
2023-02-02	$92.51	$93.11	$90.81	$92.87	$92.87	2,110,021
2023-02-01	$92.64	$93.19	$90.07	$92.08	$92.08	1,992,970
2023-01-31	$92.20	$92.95	$87.04	$92.55	$92.55	4,973,805
2023-01-30	$92.46	$93.73	$92.37	$93.39	$93.39	2,453,148
2023-01-27	$91.98	$93.36	$91.94	$93.05	$93.05	1,870,614
2023-01-26	$91.05	$92.28	$90.62	$92.26	$92.26	1,374,576
2023-01-25	$88.92	$90.76	$88.70	$90.69	$90.69	1,057,878
2023-01-24	$89.18	$90.07	$88.04	$89.77	$89.77	827,736
2023-01-23	$88.02	$89.74	$88.02	$89.34	$89.34	876,325
2023-01-20	$87.34	$88.13	$86.69	$87.96	$87.96	1,449,923
2023-01-19	$86.33	$87.59	$85.98	$86.91	$86.91	1,733,644
2023-01-18	$89.69	$89.95	$87.31	$87.41	$87.41	1,243,282
2023-01-17	$89.53	$89.92	$88.50	$89.34	$89.34	1,124,180
2023-01-13	$87.71	$89.64	$87.08	$89.32	$89.32	1,061,531
2023-01-12	$89.35	$89.54	$88.21	$88.36	$88.36	1,247,647
2023-01-11	$88.20	$90.74	$88.12	$89.25	$89.25	2,150,039
2023-01-10	$86.89	$87.73	$86.20	$87.62	$87.62	1,050,426
2023-01-09	$87.56	$88.21	$86.48	$86.87	$86.87	1,745,885
2023-01-06	$85.24	$87.63	$84.78	$87.46	$87.46	1,593,274
2023-01-05	$84.79	$84.95	$84.00	$84.39	$84.39	1,845,727
2023-01-04	$84.27	$85.14	$84.18	$85.01	$85.01	1,655,575
2023-01-03	$84.25	$85.00	$83.30	$83.77	$83.77	1,741,886
2022-12-30	$84.73	$85.17	$83.30	$83.92	$83.92	1,059,601
2022-12-29	$84.73	$85.84	$84.52	$85.51	$85.51	752,467
2022-12-28	$85.22	$85.47	$84.35	$84.40	$84.40	1,029,925
2022-12-27	$85.88	$86.41	$84.82	$85.08	$85.08	947,025
2022-12-23	$84.97	$85.70	$84.83	$85.56	$85.56	688,465
2022-12-22	$85.53	$85.78	$83.97	$85.08	$85.08	1,059,614
2022-12-21	$85.87	$86.94	$85.69	$86.22	$86.22	1,031,196
2022-12-20	$84.46	$85.56	$84.38	$84.85	$84.85	1,328,034
2022-12-19	$84.96	$85.87	$83.68	$84.31	$84.31	1,576,609
2022-12-16	$84.35	$85.40	$83.51	$84.92	$84.92	5,562,623
2022-12-15	$87.10	$87.11	$85.62	$86.10	$86.10	1,529,616
2022-12-14	$89.80	$90.37	$87.86	$88.17	$88.17	1,625,991
2022-12-13	$92.01	$92.40	$89.63	$89.85	$89.85	1,476,568
2022-12-12	$88.47	$90.47	$87.30	$90.27	$90.27	1,340,050
2022-12-09	$89.12	$89.65	$87.94	$88.07	$88.07	1,433,883
2022-12-08	$89.54	$90.85	$88.72	$89.11	$89.11	1,841,109
2022-12-07	$89.55	$91.69	$88.80	$90.24	$90.24	1,458,346
2022-12-06	$90.20	$90.89	$88.82	$89.79	$89.79	1,425,275
2022-12-05	$91.28	$91.38	$88.60	$89.92	$89.92	1,598,914
2022-12-02	$89.88	$92.31	$89.88	$92.18	$92.18	1,462,369
2022-12-01	$90.46	$91.53	$89.57	$90.92	$90.92	1,836,260
2022-11-30	$88.56	$90.15	$87.64	$89.68	$89.68	4,841,458
2022-11-29	$89.73	$90.42	$89.23	$89.84	$89.20	1,489,190
2022-11-28	$91.54	$92.49	$89.47	$89.54	$88.91	1,360,753
2022-11-25	$91.99	$92.49	$91.64	$92.47	$91.81	626,025
2022-11-23	$91.13	$91.95	$90.75	$91.78	$91.13	729,894
2022-11-22	$91.66	$92.22	$91.37	$91.71	$91.06	999,951
2022-11-21	$90.79	$91.31	$89.72	$91.01	$91.01	1,190,499
2022-11-18	$90.87	$91.55	$89.63	$90.90	$90.90	1,600,158
2022-11-17	$88.83	$90.42	$88.50	$89.81	$89.81	2,291,146
2022-11-16	$93.34	$93.95	$92.36	$92.91	$92.91	1,648,362
2022-11-15	$94.27	$95.20	$92.64	$93.33	$93.33	1,443,871
2022-11-14	$94.30	$95.40	$93.70	$93.74	$93.74	1,605,219
2022-11-11	$94.58	$96.17	$93.70	$95.00	$95.00	1,970,595
2022-11-10	$91.91	$93.82	$90.75	$93.62	$93.62	1,772,205
2022-11-09	$89.61	$91.11	$89.25	$89.47	$89.47	1,024,256
2022-11-08	$89.93	$91.02	$89.20	$90.65	$90.65	1,335,671
2022-11-07	$90.00	$90.39	$88.95	$90.03	$90.03	1,271,481
2022-11-04	$87.89	$89.90	$87.26	$89.88	$89.88	1,620,541
2022-11-03	$85.54	$87.28	$85.19	$86.51	$86.51	1,361,769
2022-11-02	$88.06	$89.27	$86.48	$86.79	$86.79	2,120,324
2022-11-01	$87.46	$89.18	$87.46	$88.32	$88.32	1,601,447
2022-10-31	$86.50	$88.52	$86.43	$88.13	$88.13	2,493,747
2022-10-28	$83.00	$88.31	$82.81	$88.01	$88.01	3,594,246
2022-10-27	$81.48	$82.65	$81.36	$81.84	$81.84	1,740,124
2022-10-26	$80.54	$81.28	$80.33	$80.88	$80.88	1,779,513
2022-10-25	$79.38	$80.36	$79.34	$80.14	$80.14	2,180,290
2022-10-24	$78.91	$80.39	$78.80	$80.03	$80.03	1,862,637
2022-10-21	$77.45	$79.09	$76.55	$78.84	$78.84	6,279,405
2022-10-20	$78.48	$79.60	$77.51	$77.56	$77.56	1,767,235
2022-10-19	$79.12	$80.05	$78.40	$78.77	$78.77	1,925,619
2022-10-18	$79.98	$80.27	$79.14	$79.88	$79.88	1,582,223
2022-10-17	$78.03	$78.62	$77.23	$78.22	$78.22	1,606,958
2022-10-14	$79.15	$79.95	$76.43	$76.61	$76.61	1,598,810
2022-10-13	$74.91	$78.98	$74.09	$78.78	$78.78	2,192,761
2022-10-12	$75.53	$76.57	$75.06	$76.04	$76.04	1,519,714
2022-10-11	$75.26	$77.08	$75.07	$75.71	$75.71	1,350,000
2022-10-10	$76.26	$77.09	$75.44	$76.12	$76.12	2,535,305
2022-10-07	$76.79	$77.33	$75.52	$76.04	$76.04	1,663,229
2022-10-06	$77.91	$78.70	$77.50	$78.32	$78.32	1,614,709
2022-10-05	$77.99	$78.99	$77.64	$78.53	$78.53	1,399,028
2022-10-04	$76.50	$79.13	$76.33	$79.00	$79.00	1,593,015
2022-10-03	$73.07	$75.82	$71.83	$75.55	$75.55	2,095,666
2022-09-30	$71.51	$73.57	$71.27	$72.15	$72.15	2,136,171
2022-09-29	$72.28	$72.46	$70.84	$71.42	$71.42	1,714,130
2022-09-28	$70.88	$73.54	$70.61	$72.91	$72.91	1,333,120
2022-09-27	$72.00	$72.59	$70.72	$71.47	$71.47	1,083,088
2022-09-26	$71.87	$72.89	$71.26	$71.34	$71.34	1,523,080
2022-09-23	$74.12	$74.41	$71.22	$72.41	$72.41	1,795,607
2022-09-22	$76.15	$76.48	$75.27	$75.42	$75.42	1,517,814
2022-09-21	$77.35	$78.13	$76.06	$76.06	$76.06	1,633,424
2022-09-20	$76.82	$77.18	$76.10	$76.84	$76.84	1,354,527
2022-09-19	$75.99	$77.64	$75.83	$77.43	$77.43	1,701,881
2022-09-16	$76.98	$77.22	$75.83	$77.01	$77.01	3,448,903
2022-09-15	$77.75	$78.51	$76.97	$77.47	$77.47	2,026,897
2022-09-14	$77.72	$78.43	$76.89	$77.58	$77.58	1,701,502
2022-09-13	$78.28	$79.69	$77.30	$77.41	$77.41	2,375,887
2022-09-12	$78.62	$79.80	$78.46	$79.78	$79.78	2,205,884
2022-09-09	$77.24	$78.53	$77.24	$78.29	$78.29	2,111,195
2022-09-08	$75.46	$76.92	$74.90	$76.80	$76.80	2,545,854
2022-09-07	$73.55	$75.49	$73.16	$75.31	$75.31	2,987,828
2022-09-06	$74.61	$74.86	$73.31	$74.43	$74.43	1,613,554
2022-09-02	$75.70	$76.26	$74.07	$74.44	$74.44	1,346,444
2022-09-01	$74.75	$74.75	$73.29	$74.68	$74.68	1,625,595
2022-08-31	$75.42	$75.93	$74.72	$74.76	$74.76	1,659,673
2022-08-30	$75.86	$76.03	$74.91	$75.29	$75.29	1,851,220
2022-08-29	$76.09	$76.44	$75.38	$75.71	$75.71	1,286,289
2022-08-26	$78.78	$79.22	$76.56	$76.61	$76.61	1,284,134
2022-08-25	$77.28	$78.60	$77.28	$78.39	$78.39	1,362,565
2022-08-24	$75.72	$77.06	$75.57	$76.99	$76.99	1,392,062
2022-08-23	$76.52	$77.31	$75.88	$76.10	$76.10	1,967,963
2022-08-22	$76.83	$77.23	$76.24	$76.38	$76.38	1,200,684
2022-08-19	$78.89	$79.15	$77.79	$78.15	$78.15	2,136,796
2022-08-18	$78.47	$79.65	$78.07	$79.29	$79.29	1,331,239
2022-08-17	$78.40	$79.29	$78.12	$78.72	$78.72	1,689,889
2022-08-16	$79.00	$79.59	$78.35	$78.98	$78.98	1,844,271
2022-08-15	$78.88	$79.99	$78.77	$79.13	$79.13	1,469,386
2022-08-12	$78.21	$79.54	$77.83	$79.51	$79.51	1,615,530
2022-08-11	$76.69	$78.27	$76.69	$77.49	$77.49	1,721,115
2022-08-10	$74.23	$76.24	$74.10	$76.16	$76.16	2,290,283
2022-08-09	$71.10	$74.77	$70.14	$73.69	$73.69	3,031,279
2022-08-08	$68.71	$69.55	$68.54	$68.79	$68.79	1,180,770
2022-08-05	$68.11	$68.93	$67.74	$68.22	$68.22	793,645
2022-08-04	$68.04	$68.71	$67.69	$67.98	$67.98	1,155,770
2022-08-03	$66.88	$68.24	$66.37	$68.05	$68.05	1,157,716
2022-08-02	$66.58	$67.37	$66.09	$66.19	$66.19	1,082,656
2022-08-01	$66.47	$67.21	$65.69	$67.12	$67.12	1,289,493
2022-07-29	$65.07	$67.32	$65.00	$66.94	$66.94	1,898,244
2022-07-28	$64.81	$65.01	$63.48	$64.91	$64.91	903,746
2022-07-27	$64.34	$65.40	$63.99	$64.89	$64.89	1,086,700
2022-07-26	$64.47	$64.82	$63.70	$63.93	$63.93	862,545
2022-07-25	$64.54	$64.93	$63.92	$64.91	$64.91	1,093,099
2022-07-22	$64.83	$65.27	$63.29	$63.91	$63.91	896,492
2022-07-21	$64.14	$64.70	$63.25	$64.67	$64.67	826,225
2022-07-20	$63.51	$64.59	$63.00	$64.25	$64.25	1,509,850
2022-07-19	$63.29	$64.38	$63.14	$63.87	$63.87	1,370,613
2022-07-18	$63.61	$63.82	$62.19	$62.53	$62.53	1,017,644
2022-07-15	$61.81	$62.85	$61.07	$62.69	$62.69	1,497,013
2022-07-14	$62.02	$62.28	$61.05	$61.13	$61.13	1,607,075
2022-07-13	$64.82	$65.31	$62.84	$63.49	$63.49	1,550,705
2022-07-12	$65.86	$66.91	$65.45	$65.73	$65.73	1,881,691
2022-07-11	$66.17	$67.04	$66.05	$66.20	$66.20	1,171,002
2022-07-08	$67.02	$67.84	$66.77	$66.92	$66.92	1,364,579
2022-07-07	$66.96	$67.78	$66.86	$67.06	$67.06	1,247,949
2022-07-06	$65.97	$67.05	$65.40	$66.33	$66.33	1,582,231
2022-07-05	$66.80	$66.80	$64.76	$66.57	$66.57	1,219,984
2022-07-01	$66.65	$67.97	$66.33	$67.77	$67.77	1,575,374
2022-06-30	$66.25	$67.56	$65.41	$66.79	$66.79	1,296,449
2022-06-29	$68.10	$68.38	$67.29	$67.33	$67.33	993,921
2022-06-28	$68.34	$69.55	$67.83	$68.11	$68.11	1,168,522
2022-06-27	$65.21	$69.05	$65.21	$67.78	$67.78	1,710,969
2022-06-24	$65.82	$68.65	$65.69	$68.55	$68.55	2,380,913
2022-06-23	$65.78	$65.88	$64.22	$65.20	$65.20	1,355,882
2022-06-22	$64.30	$65.94	$64.20	$65.51	$65.51	1,387,894
2022-06-21	$65.16	$65.77	$64.08	$65.48	$65.48	1,622,443
2022-06-17	$62.85	$64.08	$62.42	$63.86	$63.86	4,597,964
2022-06-16	$63.71	$63.78	$61.98	$62.84	$62.84	2,965,623
2022-06-15	$64.82	$66.01	$63.93	$64.96	$64.96	1,622,374
2022-06-14	$63.96	$64.90	$63.38	$63.94	$63.94	1,376,830
2022-06-13	$64.68	$64.90	$63.19	$63.59	$63.59	1,426,677
2022-06-10	$68.93	$68.97	$66.30	$66.33	$66.33	1,653,156
2022-06-09	$71.61	$72.04	$70.29	$70.29	$70.29	1,264,181
2022-06-08	$71.82	$72.36	$71.24	$71.62	$71.62	821,907
2022-06-07	$71.29	$72.33	$70.78	$72.20	$72.20	1,274,944
2022-06-06	$71.41	$72.30	$70.84	$71.73	$71.73	1,042,458
2022-06-03	$71.83	$72.03	$70.78	$70.88	$70.88	1,230,400
2022-06-02	$71.72	$72.20	$70.87	$72.19	$72.19	1,213,522
2022-06-01	$72.59	$72.63	$70.06	$71.60	$71.60	1,513,232
2022-05-31	$72.46	$73.57	$71.77	$72.93	$72.28	2,696,804
2022-05-27	$72.39	$72.96	$71.78	$72.94	$72.29	1,349,639
2022-05-26	$71.61	$72.25	$71.26	$71.98	$71.34	1,461,315
2022-05-25	$70.46	$71.41	$70.06	$70.96	$70.33	1,808,903
2022-05-24	$69.94	$70.55	$68.05	$70.34	$69.72	2,081,943
2022-05-23	$70.39	$70.95	$69.56	$70.53	$69.91	1,637,756
2022-05-20	$70.36	$70.79	$67.76	$69.24	$68.63	2,435,832
2022-05-19	$70.37	$72.10	$69.56	$69.75	$69.13	4,004,464
2022-05-18	$72.14	$72.27	$71.24	$71.44	$70.81	2,330,516
2022-05-17	$71.27	$73.20	$70.85	$72.77	$72.13	1,805,777
2022-05-16	$70.23	$70.73	$69.25	$70.08	$69.46	2,671,913
2022-05-13	$68.10	$70.73	$68.04	$70.02	$69.40	2,264,479
2022-05-12	$68.01	$68.32	$65.98	$67.62	$67.02	1,757,913
2022-05-11	$69.11	$70.36	$67.98	$68.07	$67.47	1,359,043
2022-05-10	$69.83	$70.40	$67.54	$69.13	$68.52	1,618,888
2022-05-09	$69.62	$70.36	$68.42	$68.99	$68.38	1,798,664
2022-05-06	$71.49	$71.57	$69.48	$70.26	$69.64	3,969,963
2022-05-05	$72.69	$73.03	$70.52	$71.51	$70.88	2,385,925
2022-05-04	$69.96	$73.52	$69.78	$73.41	$72.76	2,341,689
2022-05-03	$69.08	$70.58	$68.68	$69.86	$69.24	1,498,045
2022-05-02	$68.22	$68.81	$67.36	$68.78	$68.17	1,924,295
2022-04-29	$69.83	$70.74	$67.91	$68.14	$67.54	2,222,182
2022-04-28	$70.40	$70.95	$69.00	$70.64	$70.01	1,976,472
2022-04-27	$69.76	$70.69	$69.19	$69.92	$69.30	1,520,175
2022-04-26	$70.65	$71.84	$69.84	$69.86	$69.24	1,838,136
2022-04-25	$71.94	$72.08	$69.33	$71.85	$71.21	2,003,306
2022-04-22	$74.61	$74.61	$72.23	$72.34	$71.70	1,308,471
2022-04-21	$76.88	$77.22	$74.88	$75.02	$74.36	1,046,724
2022-04-20	$75.51	$76.63	$75.40	$76.21	$75.53	1,122,764
2022-04-19	$73.93	$75.33	$73.93	$75.17	$74.50	1,314,193
2022-04-18	$73.64	$74.40	$73.48	$73.92	$73.27	1,036,143
2022-04-14	$74.03	$74.92	$73.90	$73.95	$73.29	1,095,241
2022-04-13	$72.55	$74.01	$72.51	$74.00	$73.34	1,006,745
2022-04-12	$73.61	$74.81	$72.70	$72.98	$72.33	1,172,718
2022-04-11	$74.42	$74.53	$73.23	$73.30	$72.65	1,233,201
2022-04-08	$73.57	$74.16	$73.08	$73.62	$72.97	1,608,015
2022-04-07	$73.72	$73.74	$71.45	$73.06	$72.41	1,593,672
2022-04-06	$74.03	$74.58	$73.53	$73.97	$73.31	1,802,434
2022-04-05	$73.40	$75.01	$73.24	$74.38	$73.72	1,409,511
2022-04-04	$73.51	$73.82	$72.57	$73.41	$72.76	1,230,338
2022-04-01	$74.21	$74.76	$73.27	$73.89	$73.24	1,185,958
2022-03-31	$74.60	$75.26	$73.40	$73.41	$72.76	2,060,202
2022-03-30	$74.63	$75.26	$74.17	$74.56	$73.90	1,059,306
2022-03-29	$74.17	$74.90	$73.73	$74.59	$73.93	1,817,918
2022-03-28	$73.71	$73.71	$72.72	$73.37	$72.72	2,281,926
2022-03-25	$71.69	$73.62	$71.49	$73.60	$72.95	1,148,621
2022-03-24	$71.07	$72.20	$70.60	$71.85	$71.21	2,637,153
2022-03-23	$71.07	$71.53	$70.52	$70.79	$70.16	1,843,958
2022-03-22	$70.73	$71.95	$70.65	$70.98	$70.35	2,192,320
2022-03-21	$70.77	$70.92	$69.32	$69.84	$69.22	1,918,898
2022-03-18	$69.72	$70.16	$68.72	$70.03	$69.41	3,302,352
2022-03-17	$69.16	$70.18	$68.43	$70.04	$69.42	1,362,775
2022-03-16	$68.18	$70.08	$68.18	$69.56	$68.94	1,885,010
2022-03-15	$66.70	$67.67	$66.35	$67.48	$66.88	2,786,127
2022-03-14	$66.15	$67.31	$66.00	$66.21	$65.62	2,011,345
2022-03-11	$66.34	$66.83	$64.98	$65.06	$64.48	1,342,337
2022-03-10	$65.24	$66.13	$64.80	$65.56	$64.98	775,725
2022-03-09	$65.48	$67.25	$65.42	$66.17	$65.58	1,092,954
2022-03-08	$64.62	$66.98	$64.56	$64.89	$63.70	2,369,076
2022-03-07	$66.23	$66.34	$64.35	$64.37	$63.19	1,707,972
2022-03-04	$67.65	$67.74	$66.33	$67.06	$65.83	1,302,612
2022-03-03	$69.68	$70.15	$67.86	$69.01	$67.74	1,579,860
2022-03-02	$68.51	$70.28	$68.12	$69.37	$68.10	2,113,718
2022-03-01	$69.71	$70.15	$66.86	$67.47	$66.23	3,206,314
2022-02-28	$69.73	$71.21	$69.59	$70.64	$69.34	2,899,627
2022-02-25	$68.94	$71.75	$68.92	$71.69	$70.37	3,103,757
2022-02-24	$67.17	$68.82	$66.18	$68.50	$67.24	1,779,076
2022-02-23	$71.70	$72.16	$69.37	$69.56	$68.28	2,747,602
2022-02-22	$71.80	$72.51	$70.50	$71.10	$69.80	1,467,213
2022-02-18	$72.63	$73.45	$72.35	$72.48	$71.15	2,240,882
2022-02-17	$74.80	$75.13	$72.63	$72.82	$71.48	1,973,557
2022-02-16	$75.30	$76.36	$74.94	$75.65	$74.26	1,534,670
2022-02-15	$75.10	$76.09	$74.61	$75.77	$74.38	1,325,507
2022-02-14	$76.17	$76.59	$73.41	$74.19	$72.83	2,108,448
2022-02-11	$78.24	$78.94	$75.64	$76.04	$74.64	2,545,847
2022-02-10	$79.00	$80.36	$78.16	$78.59	$77.15	1,749,973
2022-02-09	$78.69	$79.18	$78.00	$78.95	$77.50	1,664,223
2022-02-08	$76.50	$78.26	$75.33	$78.19	$76.75	2,971,923
2022-02-07	$74.94	$76.26	$74.85	$74.94	$73.56	2,032,048
2022-02-04	$72.62	$75.61	$72.44	$74.77	$73.40	1,580,142
2022-02-03	$74.38	$74.38	$72.59	$72.70	$71.37	1,133,041
2022-02-02	$74.12	$74.85	$73.48	$74.02	$72.66	1,281,682
2022-02-01	$72.80	$74.38	$72.01	$74.18	$72.82	1,381,682
2022-01-31	$72.49	$73.15	$70.75	$73.06	$71.72	2,415,831
2022-01-28	$71.83	$72.18	$70.10	$72.10	$70.78	1,166,547
2022-01-27	$74.18	$75.50	$71.84	$72.41	$71.08	1,257,929
2022-01-26	$73.18	$74.69	$72.04	$73.06	$71.72	1,272,597
2022-01-25	$71.20	$73.06	$69.33	$72.62	$71.29	1,478,110
2022-01-24	$70.65	$72.39	$68.49	$72.16	$70.84	1,950,564
2022-01-21	$73.12	$73.83	$71.66	$72.00	$70.68	1,670,936
2022-01-20	$74.71	$75.68	$73.50	$73.64	$72.29	1,673,057
2022-01-19	$76.02	$76.02	$74.43	$74.59	$73.22	931,748
2022-01-18	$76.69	$76.83	$75.16	$75.80	$74.41	1,315,086
2022-01-14	$75.39	$76.89	$74.96	$76.82	$75.41	828,066
2022-01-13	$77.22	$77.52	$76.23	$76.58	$75.17	935,769
2022-01-12	$77.11	$77.68	$76.07	$76.52	$75.12	882,537
2022-01-11	$76.33	$76.94	$75.50	$76.82	$75.41	819,444
2022-01-10	$76.79	$76.84	$75.09	$75.81	$74.42	1,443,699
2022-01-07	$75.49	$76.74	$74.92	$76.26	$74.86	1,536,818
2022-01-06	$75.22	$75.40	$74.00	$75.02	$73.64	1,445,525
2022-01-05	$75.71	$76.42	$74.02	$74.22	$72.86	1,581,620
2022-01-04	$74.11	$75.92	$74.07	$75.62	$74.23	1,192,677
2022-01-03	$72.63	$74.09	$72.46	$73.21	$71.87	981,015
2021-12-31	$72.02	$72.60	$71.94	$72.33	$71.00	512,601
2021-12-30	$72.17	$72.94	$72.04	$72.11	$70.79	423,714
2021-12-29	$72.41	$72.70	$71.35	$72.28	$70.95	562,393
2021-12-28	$73.00	$73.55	$72.23	$72.34	$71.01	1,026,325
2021-12-27	$71.48	$72.96	$71.18	$72.95	$71.61	707,376
2021-12-23	$70.74	$72.00	$70.53	$71.58	$70.27	1,380,686
2021-12-22	$69.90	$70.59	$69.56	$70.17	$68.88	1,564,877
2021-12-21	$67.68	$70.73	$67.62	$70.33	$69.04	1,809,897
2021-12-20	$70.13	$70.29	$65.94	$66.92	$65.69	2,943,900
2021-12-17	$73.25	$73.44	$71.34	$71.64	$70.33	4,109,271
2021-12-16	$73.26	$73.91	$72.58	$73.17	$71.83	1,540,926
2021-12-15	$72.28	$72.55	$71.56	$72.37	$71.04	1,918,491
2021-12-14	$71.07	$72.52	$71.07	$72.00	$70.68	1,684,760
2021-12-13	$72.00	$72.08	$71.12	$71.28	$69.97	1,821,062
2021-12-10	$72.11	$72.32	$71.38	$71.99	$70.67	1,279,638
2021-12-09	$70.87	$71.97	$70.60	$71.54	$70.23	1,204,822
2021-12-08	$71.55	$72.10	$71.19	$71.62	$70.31	1,269,251
2021-12-07	$70.58	$71.89	$70.28	$71.22	$69.91	1,758,364
2021-12-06	$70.18	$70.99	$69.61	$69.98	$68.70	2,326,208
2021-12-03	$69.47	$70.19	$68.66	$69.18	$67.91	2,558,949
2021-12-02	$68.18	$70.54	$68.00	$70.07	$68.78	2,158,140
2021-12-01	$69.95	$70.43	$67.72	$67.76	$66.52	2,533,992
2021-11-30	$69.62	$69.79	$68.26	$68.58	$67.32	2,777,061
2021-11-29	$72.06	$72.15	$70.23	$70.92	$68.97	1,720,368
2021-11-26	$71.18	$71.74	$69.90	$70.91	$68.96	1,709,516
2021-11-24	$73.22	$74.30	$72.87	$73.93	$71.90	2,484,331
2021-11-23	$72.68	$73.79	$71.99	$73.54	$71.52	2,883,202
2021-11-22	$71.12	$73.14	$70.76	$72.32	$70.34	2,158,853
2021-11-19	$70.73	$71.30	$69.52	$70.87	$68.93	2,455,180
2021-11-18	$71.54	$71.78	$70.71	$71.22	$69.27	1,472,216
2021-11-17	$71.92	$72.11	$70.75	$71.59	$69.63	1,699,265
2021-11-16	$72.10	$72.93	$71.70	$72.11	$70.13	1,808,223
2021-11-15	$70.30	$71.78	$69.90	$71.69	$69.72	2,870,524
2021-11-12	$69.14	$69.67	$68.67	$69.59	$67.68	678,369
2021-11-11	$68.59	$69.47	$68.38	$69.21	$67.31	476,667
2021-11-10	$68.29	$69.02	$67.90	$68.46	$66.58	696,020
2021-11-09	$68.23	$68.69	$67.77	$68.31	$66.44	706,288
2021-11-08	$69.14	$69.83	$68.60	$68.77	$66.88	616,215
2021-11-05	$69.00	$69.95	$68.64	$68.95	$67.06	774,626
2021-11-04	$69.19	$69.19	$67.37	$68.46	$66.58	1,270,614
2021-11-03	$67.97	$70.34	$67.88	$69.16	$67.26	1,271,883
2021-11-02	$67.90	$68.49	$67.57	$68.28	$66.41	1,086,575
2021-11-01	$67.54	$68.06	$67.39	$67.84	$65.98	1,287,217
2021-10-29	$67.07	$67.44	$66.55	$67.09	$65.25	1,384,848
2021-10-28	$66.58	$66.93	$65.92	$66.91	$65.07	998,103
2021-10-27	$69.50	$69.51	$66.29	$66.47	$64.65	2,320,908
2021-10-26	$70.00	$70.13	$69.40	$69.51	$67.60	1,007,177
2021-10-25	$69.56	$70.07	$69.26	$69.64	$67.73	828,160
2021-10-22	$69.36	$69.90	$68.91	$69.44	$67.54	1,036,185
2021-10-21	$69.43	$69.85	$68.66	$69.01	$67.12	1,079,670
2021-10-20	$68.91	$69.96	$68.61	$69.77	$67.86	947,995
2021-10-19	$69.28	$69.50	$68.72	$69.03	$67.14	875,552
2021-10-18	$68.27	$69.14	$68.07	$68.61	$66.73	894,746
2021-10-15	$69.34	$69.55	$68.29	$68.65	$66.77	1,093,544
2021-10-14	$67.73	$68.55	$67.35	$68.43	$66.55	838,936
2021-10-13	$67.37	$67.54	$65.71	$67.02	$65.18	1,179,895
2021-10-12	$68.33	$68.66	$67.44	$67.57	$65.72	891,829
2021-10-11	$69.24	$69.78	$68.08	$68.12	$66.25	1,022,404
2021-10-08	$68.23	$69.37	$68.04	$68.92	$67.03	1,484,114
2021-10-07	$68.00	$68.74	$67.76	$67.97	$66.11	1,008,877
2021-10-06	$66.04	$67.35	$65.66	$67.18	$65.34	1,361,985
2021-10-05	$65.27	$66.80	$64.94	$66.65	$64.82	1,912,280
2021-10-04	$65.46	$66.67	$64.94	$65.12	$63.33	1,163,797
2021-10-01	$64.52	$66.13	$64.22	$65.63	$63.83	1,014,631
2021-09-30	$65.68	$65.97	$64.01	$64.40	$62.63	1,493,941
2021-09-29	$65.68	$65.88	$64.91	$65.35	$63.56	861,187
2021-09-28	$66.48	$66.98	$65.45	$65.62	$63.82	1,135,214
2021-09-27	$65.11	$67.09	$65.11	$66.53	$64.71	1,009,444
2021-09-24	$64.33	$65.41	$64.18	$64.45	$62.68	975,810
2021-09-23	$63.08	$64.70	$63.08	$64.22	$62.46	843,399
2021-09-22	$62.63	$63.20	$62.27	$62.57	$60.85	1,072,740
2021-09-21	$62.60	$62.60	$61.04	$61.71	$60.02	1,508,410
2021-09-20	$63.48	$63.89	$60.97	$61.98	$60.28	1,395,735
2021-09-17	$65.30	$66.37	$64.66	$65.16	$63.37	2,344,242
2021-09-16	$66.36	$66.63	$65.41	$65.74	$63.94	1,095,976
2021-09-15	$65.27	$66.49	$65.15	$66.08	$64.27	948,173
2021-09-14	$66.33	$66.33	$64.88	$65.14	$63.35	975,973
2021-09-13	$65.71	$66.41	$64.94	$65.94	$64.13	1,250,852
2021-09-10	$65.66	$65.79	$64.58	$64.87	$63.09	1,194,210
2021-09-09	$64.85	$66.22	$64.76	$65.26	$63.47	1,045,807
2021-09-08	$65.15	$65.54	$64.58	$64.95	$63.17	676,747
2021-09-07	$66.04	$66.40	$65.25	$65.31	$63.52	804,754
2021-09-03	$66.42	$66.43	$65.52	$66.00	$64.19	846,626
2021-09-02	$66.21	$66.68	$65.95	$66.38	$64.56	928,461
2021-09-01	$66.95	$66.99	$65.81	$65.91	$64.10	1,027,987
2021-08-31	$66.65	$67.25	$66.31	$66.81	$64.98	1,012,543
2021-08-30	$67.43	$68.27	$67.01	$67.16	$64.71	549,347
2021-08-27	$66.95	$68.19	$66.86	$68.12	$65.63	558,854
2021-08-26	$67.94	$67.94	$66.63	$66.66	$64.23	786,447
2021-08-25	$67.21	$68.40	$66.88	$67.75	$65.28	1,002,114
2021-08-24	$65.97	$67.01	$65.86	$66.87	$64.43	837,502
2021-08-23	$65.43	$66.46	$65.33	$65.95	$63.54	790,318
2021-08-20	$64.53	$65.32	$64.22	$65.03	$62.66	1,142,325
2021-08-19	$64.48	$65.35	$64.11	$64.59	$62.23	657,328
2021-08-18	$65.89	$66.74	$65.46	$65.51	$63.12	787,255
2021-08-17	$65.96	$66.59	$65.35	$66.08	$63.67	790,071
2021-08-16	$66.42	$67.01	$65.87	$66.65	$64.22	1,210,636
2021-08-13	$67.44	$67.51	$66.84	$66.94	$64.50	593,511
2021-08-12	$67.14	$67.38	$66.71	$67.18	$64.73	550,091
2021-08-11	$66.25	$67.06	$65.38	$66.96	$64.51	882,477
2021-08-10	$65.00	$66.39	$64.64	$65.70	$63.30	981,615
2021-08-09	$64.86	$65.48	$64.26	$64.95	$62.58	799,455
2021-08-06	$64.60	$65.22	$64.21	$64.86	$62.49	890,707
2021-08-05	$62.45	$63.61	$62.22	$63.60	$61.28	1,310,224
2021-08-04	$62.39	$63.22	$61.74	$61.83	$59.57	1,832,609
2021-08-03	$62.25	$63.09	$60.61	$62.99	$60.69	1,279,540
2021-08-02	$62.45	$63.52	$61.85	$62.00	$59.74	1,218,881
2021-07-30	$62.64	$63.10	$61.83	$62.13	$59.86	1,534,190
2021-07-29	$63.47	$63.62	$62.42	$62.89	$60.59	1,182,651
2021-07-28	$62.96	$63.86	$61.32	$62.47	$60.19	1,693,906
2021-07-27	$61.83	$63.20	$61.37	$62.55	$60.27	1,057,766
2021-07-26	$62.17	$63.20	$62.17	$62.64	$60.35	1,342,304
2021-07-23	$62.68	$63.12	$61.94	$62.19	$59.92	622,419
2021-07-22	$62.99	$63.01	$61.81	$62.01	$59.75	1,179,918
2021-07-21	$62.24	$63.87	$62.12	$63.06	$60.76	1,258,904
2021-07-20	$58.87	$61.91	$58.87	$61.57	$59.32	1,670,229
2021-07-19	$59.58	$60.00	$58.66	$59.20	$57.04	1,477,155
2021-07-16	$61.16	$62.06	$60.81	$60.99	$58.76	1,136,289
2021-07-15	$60.71	$62.07	$60.53	$61.60	$59.35	985,366
2021-07-14	$61.79	$62.39	$60.69	$61.41	$59.17	729,837
2021-07-13	$62.03	$62.65	$61.47	$61.51	$59.26	789,461
2021-07-12	$61.83	$62.72	$61.14	$62.50	$60.22	1,949,480
2021-07-09	$61.25	$62.11	$60.90	$61.99	$59.73	1,122,007
2021-07-08	$60.43	$60.86	$59.55	$59.94	$57.75	1,531,676
2021-07-07	$60.69	$62.13	$60.69	$61.86	$59.60	896,315
2021-07-06	$64.49	$64.55	$61.46	$61.81	$59.55	1,312,152
2021-07-02	$63.33	$63.42	$63.03	$63.27	$60.96	772,843
2021-07-01	$63.87	$63.98	$63.17	$63.54	$61.22	1,213,691
2021-06-30	$62.80	$63.35	$62.69	$63.19	$60.88	1,099,503
2021-06-29	$63.58	$63.95	$62.80	$62.96	$60.66	860,419
2021-06-28	$64.35	$64.43	$63.04	$63.14	$60.83	1,469,560
2021-06-25	$62.83	$64.77	$62.83	$64.36	$62.01	1,785,443
2021-06-24	$62.54	$63.25	$62.08	$62.92	$60.62	1,441,050
2021-06-23	$61.97	$62.71	$61.50	$62.25	$59.98	1,002,389
2021-06-22	$61.50	$62.12	$60.73	$61.74	$59.49	1,216,561
2021-06-21	$60.45	$61.67	$60.35	$61.62	$59.37	975,635
2021-06-18	$60.62	$61.26	$59.69	$59.74	$57.56	2,011,651
2021-06-17	$64.94	$65.08	$61.53	$61.81	$59.55	1,096,073
2021-06-16	$64.44	$65.02	$63.69	$64.49	$62.14	1,093,847
2021-06-15	$63.04	$64.99	$63.03	$64.55	$62.19	1,425,972
2021-06-14	$64.87	$65.00	$64.02	$64.24	$61.89	935,014
2021-06-11	$64.65	$65.02	$64.58	$64.87	$62.50	623,254
2021-06-10	$66.14	$66.19	$64.34	$64.38	$62.03	767,718
2021-06-09	$65.89	$65.89	$65.05	$65.08	$62.70	826,640
2021-06-08	$65.22	$66.22	$64.70	$66.16	$63.74	882,068
2021-06-07	$66.17	$66.17	$65.41	$65.52	$63.13	716,085
2021-06-04	$65.75	$66.00	$64.98	$65.94	$63.53	703,412
2021-06-03	$64.72	$66.10	$64.72	$65.72	$63.32	923,480
2021-06-02	$65.80	$66.29	$65.30	$65.46	$63.07	1,028,677
2021-06-01	$66.11	$66.85	$65.94	$66.23	$63.22	2,382,615
2021-05-28	$65.87	$65.87	$64.34	$65.39	$62.42	1,343,468
2021-05-27	$65.32	$66.21	$64.78	$65.27	$62.31	2,386,179
2021-05-26	$64.12	$64.95	$63.90	$64.78	$61.84	3,376,619
2021-05-25	$65.77	$66.44	$63.94	$63.99	$61.08	1,488,811
2021-05-24	$65.86	$65.98	$65.35	$65.76	$62.77	969,289
2021-05-21	$65.16	$66.23	$64.89	$65.66	$62.68	1,060,719
2021-05-20	$65.16	$65.41	$64.46	$64.96	$62.01	1,041,576
2021-05-19	$65.03	$65.44	$63.63	$65.08	$62.12	1,823,061
2021-05-18	$66.77	$67.01	$65.62	$65.68	$62.70	1,522,997
2021-05-17	$66.40	$67.02	$65.88	$66.87	$63.83	844,729
2021-05-14	$65.56	$67.06	$65.54	$66.83	$63.80	890,651
2021-05-13	$63.05	$65.66	$63.04	$65.29	$62.33	1,731,043
2021-05-12	$65.30	$65.67	$63.22	$63.42	$60.54	1,222,983
2021-05-11	$66.40	$66.40	$64.55	$64.81	$61.87	1,142,599
2021-05-10	$67.12	$67.97	$66.75	$66.81	$63.78	1,607,907
2021-05-07	$63.61	$66.71	$63.61	$66.66	$63.63	1,136,298
2021-05-06	$65.93	$66.60	$64.98	$66.57	$63.55	1,184,159
2021-05-05	$64.87	$65.93	$64.39	$65.69	$62.71	1,424,575
2021-05-04	$64.38	$64.77	$63.52	$64.66	$61.72	1,429,035
2021-05-03	$64.71	$65.21	$64.02	$64.48	$61.55	1,388,902
2021-04-30	$64.04	$64.33	$63.32	$63.87	$60.97	1,310,419
2021-04-29	$64.35	$64.67	$63.51	$64.23	$61.31	1,137,547
2021-04-28	$63.60	$64.88	$63.05	$63.69	$60.80	1,578,477
2021-04-27	$62.58	$62.91	$62.30	$62.90	$60.04	1,699,509
2021-04-26	$62.91	$63.57	$62.24	$62.34	$59.51	1,304,364
2021-04-23	$62.07	$63.05	$61.81	$62.71	$59.86	1,868,255
2021-04-22	$62.85	$62.87	$61.37	$61.64	$58.84	2,711,567
2021-04-21	$61.25	$62.93	$61.00	$62.89	$60.03	960,918
2021-04-20	$62.60	$62.93	$61.04	$61.50	$58.71	3,022,245
2021-04-19	$63.48	$63.71	$62.79	$63.26	$60.39	1,663,062
2021-04-16	$63.91	$64.15	$63.12	$63.22	$60.35	1,489,388
2021-04-15	$63.30	$63.45	$62.72	$63.15	$60.28	1,049,423
2021-04-14	$61.96	$63.40	$61.85	$63.05	$60.19	1,380,913
2021-04-13	$62.97	$62.97	$61.93	$62.22	$59.39	948,657
2021-04-12	$62.05	$63.03	$61.79	$62.88	$60.02	924,511
2021-04-09	$61.81	$62.25	$61.39	$61.96	$59.15	1,504,093
2021-04-08	$61.56	$61.75	$61.05	$61.41	$58.62	1,422,660
2021-04-07	$61.95	$62.31	$61.53	$62.00	$59.18	819,237
2021-04-06	$61.40	$61.98	$61.19	$61.73	$58.93	1,350,992
2021-04-05	$61.64	$62.04	$61.12	$61.40	$58.61	1,079,392
2021-04-01	$59.73	$60.88	$59.58	$60.86	$58.10	1,172,892
2021-03-31	$60.03	$60.90	$59.89	$59.96	$57.24	1,686,480
2021-03-30	$59.96	$60.96	$59.94	$60.64	$57.89	907,019
2021-03-29	$59.52	$60.35	$59.18	$59.80	$57.08	4,476,792
2021-03-26	$60.50	$61.09	$59.60	$60.63	$57.88	1,112,314
2021-03-25	$58.04	$59.94	$57.47	$59.70	$56.99	1,761,153
2021-03-24	$58.80	$59.55	$57.86	$57.95	$55.32	2,445,778
2021-03-23	$59.29	$59.50	$57.74	$57.94	$55.31	1,576,783
2021-03-22	$59.87	$59.95	$58.94	$59.57	$56.86	1,821,872
2021-03-19	$60.09	$60.83	$59.24	$60.39	$57.65	6,096,311
2021-03-18	$60.72	$61.88	$60.25	$60.58	$57.83	2,486,143
2021-03-17	$60.47	$60.67	$59.25	$60.27	$57.53	1,500,220
2021-03-16	$60.54	$60.67	$59.25	$59.72	$57.01	1,348,613
2021-03-15	$61.30	$61.49	$59.88	$61.27	$58.49	1,596,781
2021-03-12	$61.89	$61.95	$61.23	$61.55	$58.75	1,071,258
2021-03-11	$60.53	$61.80	$60.22	$61.10	$58.33	1,175,603
2021-03-10	$60.00	$61.73	$59.88	$61.27	$58.49	1,209,880
2021-03-09	$59.66	$60.89	$58.83	$59.78	$57.07	1,530,706
2021-03-08	$59.43	$61.30	$59.00	$60.16	$57.43	2,018,769
2021-03-05	$57.89	$58.89	$56.35	$58.68	$56.02	1,957,552
2021-03-04	$57.84	$58.12	$55.27	$56.67	$54.10	2,036,650
2021-03-03	$57.82	$58.90	$57.68	$57.91	$55.28	1,807,236
2021-03-02	$58.02	$58.33	$57.50	$57.80	$55.18	1,310,646
2021-03-01	$57.75	$59.04	$57.32	$58.21	$55.57	1,553,702
2021-02-26	$55.57	$57.65	$55.57	$56.58	$54.01	2,288,174
2021-02-25	$61.09	$61.57	$58.28	$58.37	$55.17	1,710,918
2021-02-24	$59.16	$60.74	$58.17	$60.45	$57.14	2,256,061
2021-02-23	$59.31	$59.58	$58.04	$58.68	$55.47	2,987,642
2021-02-22	$58.00	$60.52	$57.84	$59.58	$56.32	4,410,227
2021-02-19	$53.91	$55.23	$53.81	$55.10	$52.08	1,388,111
2021-02-18	$53.79	$54.32	$52.86	$53.41	$50.48	2,113,717
2021-02-17	$54.36	$54.90	$53.83	$54.27	$51.30	1,555,290
2021-02-16	$54.58	$54.86	$53.90	$54.49	$51.51	1,077,187
2021-02-12	$53.97	$54.66	$53.61	$54.13	$51.17	1,126,436
2021-02-11	$54.40	$54.78	$53.54	$54.05	$51.09	1,094,098
2021-02-10	$54.84	$54.84	$53.82	$54.22	$51.25	1,133,379
2021-02-09	$54.05	$54.62	$53.71	$54.40	$51.42	1,236,575
2021-02-08	$52.78	$54.09	$52.78	$54.06	$51.10	1,159,769
2021-02-05	$53.20	$53.30	$52.48	$52.61	$49.73	1,281,134
2021-02-04	$51.30	$52.99	$51.18	$52.82	$49.93	1,460,480
2021-02-03	$50.61	$51.20	$50.39	$51.15	$48.35	1,043,006
2021-02-02	$50.57	$51.32	$50.25	$50.59	$47.82	1,260,254
2021-02-01	$49.66	$50.21	$49.17	$50.13	$47.38	1,805,898
2021-01-29	$50.76	$51.48	$48.88	$49.27	$46.57	3,090,353
2021-01-28	$52.02	$53.12	$51.87	$52.55	$49.67	1,713,067
2021-01-27	$51.41	$51.65	$50.86	$51.21	$48.41	1,740,788
2021-01-26	$53.47	$53.57	$52.34	$52.37	$49.50	804,393
2021-01-25	$52.47	$53.52	$52.39	$53.04	$50.14	1,381,316
2021-01-22	$52.90	$53.70	$52.55	$53.46	$50.53	1,233,577
2021-01-21	$53.38	$53.68	$52.78	$53.48	$50.55	1,079,400
2021-01-20	$54.36	$54.59	$53.56	$53.68	$50.74	1,042,544
2021-01-19	$53.46	$54.76	$53.30	$54.32	$51.35	1,851,931
2021-01-15	$52.83	$53.88	$52.49	$53.31	$50.39	1,255,531
2021-01-14	$53.25	$54.03	$52.70	$53.70	$50.76	1,353,587
2021-01-13	$52.37	$53.08	$52.09	$52.70	$49.81	1,135,809
2021-01-12	$52.00	$52.96	$51.88	$52.56	$49.68	981,543
2021-01-11	$51.19	$51.95	$51.00	$51.80	$48.96	883,145
2021-01-08	$52.43	$52.43	$51.05	$51.86	$49.02	978,656
2021-01-07	$51.29	$52.09	$51.26	$51.74	$48.91	1,920,886
2021-01-06	$49.73	$51.51	$49.72	$51.10	$48.30	1,761,324
2021-01-05	$48.22	$49.03	$47.52	$48.81	$46.14	1,762,187
2021-01-04	$49.65	$50.00	$48.06	$48.31	$45.66	1,310,752
2020-12-31	$48.60	$49.67	$48.51	$49.61	$46.89	928,307
2020-12-30	$48.45	$49.22	$48.41	$48.78	$46.11	668,921
2020-12-29	$49.04	$49.25	$48.33	$48.39	$45.74	926,087
2020-12-28	$48.67	$49.58	$48.60	$48.68	$46.01	676,495
2020-12-24	$48.60	$48.84	$47.85	$48.48	$45.82	415,282
2020-12-23	$47.91	$48.95	$47.89	$48.54	$45.88	914,476
2020-12-22	$47.48	$48.11	$47.32	$47.40	$44.80	1,571,404
2020-12-21	$48.19	$48.19	$46.81	$47.50	$44.90	1,674,229
2020-12-18	$48.24	$48.83	$47.37	$47.95	$45.32	4,847,943
2020-12-17	$48.52	$48.59	$47.71	$48.40	$45.75	1,617,859
2020-12-16	$48.27	$48.43	$47.46	$48.22	$45.58	1,558,903
2020-12-15	$48.40	$48.70	$47.75	$48.34	$45.69	1,652,716
2020-12-14	$49.69	$49.98	$47.60	$47.82	$45.20	2,074,673
2020-12-11	$48.76	$49.53	$48.37	$48.77	$46.10	1,485,054
2020-12-10	$49.12	$50.07	$49.00	$49.82	$47.09	1,848,631
2020-12-09	$51.19	$51.37	$50.01	$50.05	$47.31	1,764,639
2020-12-08	$50.04	$51.07	$50.04	$50.77	$47.99	1,444,757
2020-12-07	$51.65	$51.70	$50.34	$50.71	$47.93	1,377,558
2020-12-04	$51.92	$52.70	$51.85	$52.28	$49.42	1,111,363
2020-12-03	$50.54	$51.84	$50.54	$51.36	$48.55	1,374,983
2020-12-02	$49.29	$51.09	$49.08	$50.86	$48.07	1,398,041
2020-12-01	$50.03	$50.15	$49.07	$49.62	$46.90	2,549,879
2020-11-30	$51.16	$51.58	$49.61	$49.79	$46.54	2,464,787
2020-11-27	$51.78	$52.19	$51.40	$51.40	$48.04	602,679
2020-11-25	$51.99	$52.19	$51.09	$52.00	$48.60	711,922
2020-11-24	$51.27	$52.67	$51.26	$52.60	$49.16	1,584,123
2020-11-23	$49.67	$50.83	$49.46	$50.64	$47.33	1,540,298
2020-11-20	$48.78	$49.14	$48.37	$49.00	$45.80	1,099,714
2020-11-19	$48.51	$49.01	$48.00	$48.93	$45.73	1,556,936
2020-11-18	$49.20	$50.20	$48.89	$48.99	$45.79	1,425,007
2020-11-17	$47.91	$49.05	$47.38	$48.99	$45.79	1,491,607
2020-11-16	$48.00	$48.47	$47.26	$48.32	$45.16	1,374,188
2020-11-13	$44.98	$46.52	$44.72	$46.30	$43.28	765,050
2020-11-12	$44.91	$45.05	$43.97	$44.59	$41.68	2,588,715
2020-11-11	$47.28	$47.38	$44.91	$45.55	$42.57	1,878,824
2020-11-10	$47.63	$47.71	$46.41	$47.24	$44.15	2,611,015
2020-11-09	$44.54	$48.96	$44.53	$47.64	$44.53	3,426,945
2020-11-06	$43.38	$43.49	$41.13	$41.37	$38.67	1,858,103
2020-11-05	$41.73	$43.13	$41.60	$43.01	$40.20	1,813,235
2020-11-04	$40.84	$42.58	$39.86	$41.72	$39.00	2,680,793
2020-11-03	$40.74	$41.97	$40.58	$41.80	$39.07	1,584,554
2020-11-02	$40.07	$40.10	$39.11	$39.71	$37.12	1,204,874
2020-10-30	$38.70	$39.50	$38.53	$39.22	$36.66	1,130,374
2020-10-29	$37.96	$39.46	$37.50	$39.12	$36.56	1,674,352
2020-10-28	$38.20	$39.08	$37.80	$38.25	$35.75	2,462,553
2020-10-27	$40.66	$41.20	$39.30	$39.35	$36.78	3,035,103
2020-10-26	$42.84	$42.92	$41.49	$41.99	$39.25	1,299,732
2020-10-23	$43.51	$43.99	$43.13	$43.52	$40.68	1,420,589
2020-10-22	$40.99	$43.12	$40.87	$42.94	$40.14	1,291,182
2020-10-21	$41.24	$41.42	$40.96	$41.09	$38.40	707,427
2020-10-20	$41.50	$42.03	$41.12	$41.22	$38.52	852,738
2020-10-19	$41.30	$41.93	$40.80	$40.87	$38.20	786,957
2020-10-16	$41.70	$41.87	$40.86	$41.20	$38.51	857,031
2020-10-15	$40.73	$41.57	$40.51	$41.56	$38.85	986,005
2020-10-14	$41.21	$41.90	$41.21	$41.24	$38.55	1,148,339
2020-10-13	$42.32	$42.59	$41.10	$41.25	$38.56	887,274
2020-10-12	$42.68	$43.00	$42.30	$42.80	$40.00	1,048,556
2020-10-09	$43.71	$43.93	$42.41	$42.47	$39.70	1,269,268
2020-10-08	$43.43	$43.75	$42.95	$43.45	$40.61	897,588
2020-10-07	$42.17	$43.19	$42.17	$43.09	$40.28	1,050,097
2020-10-06	$42.25	$43.15	$41.59	$41.73	$39.00	1,476,392
2020-10-05	$41.52	$42.40	$41.50	$41.88	$39.14	826,306
2020-10-02	$39.72	$41.34	$39.72	$41.05	$38.37	810,744
2020-10-01	$40.37	$40.81	$39.85	$40.36	$37.72	1,356,384
2020-09-30	$40.26	$40.87	$39.84	$40.27	$37.64	1,541,460
2020-09-29	$39.75	$40.14	$39.18	$40.06	$37.44	1,520,282
2020-09-28	$39.57	$40.37	$39.37	$40.10	$37.48	1,626,870
2020-09-25	$37.73	$38.91	$37.48	$38.63	$36.11	1,209,007
2020-09-24	$37.94	$38.69	$37.03	$38.23	$35.73	1,159,778
2020-09-23	$39.05	$39.82	$37.73	$37.79	$35.32	1,190,562
2020-09-22	$39.09	$39.64	$38.33	$38.82	$36.28	1,101,630
2020-09-21	$38.96	$39.49	$38.28	$39.00	$36.45	1,596,072
2020-09-18	$41.14	$41.33	$40.14	$40.16	$37.54	1,776,973
2020-09-17	$41.14	$41.48	$40.64	$41.29	$38.59	1,335,616
2020-09-16	$40.14	$41.99	$39.98	$41.61	$38.89	1,856,673
2020-09-15	$41.35	$41.53	$39.93	$39.95	$37.34	1,091,820
2020-09-14	$41.44	$41.81	$41.00	$41.32	$38.62	973,705
2020-09-11	$40.78	$41.59	$40.47	$41.07	$38.39	1,204,681
2020-09-10	$41.98	$42.80	$40.65	$40.77	$38.11	1,300,479
2020-09-09	$42.67	$42.74	$41.68	$41.85	$39.12	1,078,723
2020-09-08	$43.04	$43.35	$41.73	$42.09	$39.34	1,691,428
2020-09-04	$43.54	$43.86	$42.60	$43.42	$40.58	1,351,444
2020-09-03	$43.64	$44.53	$42.12	$42.52	$39.74	1,392,888
2020-09-02	$42.77	$43.46	$42.21	$43.30	$40.47	1,257,185
2020-09-01	$41.75	$43.28	$41.54	$42.88	$40.08	1,251,922
2020-08-31	$43.80	$43.81	$42.07	$42.11	$39.36	1,691,112
2020-08-28	$44.71	$44.72	$43.75	$44.33	$40.89	964,266
2020-08-27	$43.61	$44.90	$43.61	$44.34	$40.90	989,292
2020-08-26	$44.09	$44.15	$43.61	$43.71	$40.31	791,150
2020-08-25	$45.00	$45.43	$44.17	$44.31	$40.87	814,322
2020-08-24	$43.15	$44.67	$42.93	$44.62	$41.16	855,402
2020-08-21	$43.19	$43.48	$42.33	$42.61	$39.30	885,609
2020-08-20	$43.20	$43.46	$42.88	$43.14	$39.79	838,028
2020-08-19	$43.57	$44.40	$43.46	$43.69	$40.30	847,933
2020-08-18	$44.68	$44.85	$43.65	$43.76	$40.37	671,851
2020-08-17	$45.22	$45.30	$44.31	$44.40	$40.96	973,548
2020-08-14	$44.60	$45.53	$44.54	$45.22	$41.71	1,085,996
2020-08-13	$44.81	$45.44	$44.58	$44.89	$41.40	801,086
2020-08-12	$46.93	$47.00	$45.05	$45.43	$41.91	1,183,666
2020-08-11	$46.60	$47.40	$46.12	$46.18	$42.59	1,821,881
2020-08-10	$44.72	$45.81	$44.43	$45.56	$42.03	1,139,423
2020-08-07	$42.65	$44.34	$42.60	$44.32	$40.88	1,614,062
2020-08-06	$44.13	$44.35	$42.89	$42.95	$39.62	1,541,525
2020-08-05	$43.70	$44.99	$43.31	$44.65	$41.19	1,706,899
2020-08-04	$42.62	$43.49	$42.51	$43.24	$39.89	1,587,274
2020-08-03	$42.76	$43.70	$42.19	$42.97	$39.64	1,787,994
2020-07-31	$42.43	$42.50	$41.53	$42.43	$39.14	4,586,613
2020-07-30	$42.58	$42.60	$41.63	$42.45	$39.16	1,889,254
2020-07-29	$43.33	$43.97	$42.77	$43.88	$40.47	1,828,480
2020-07-28	$46.99	$47.00	$43.30	$43.43	$40.06	2,650,866
2020-07-27	$44.43	$44.88	$43.71	$44.71	$41.24	1,382,348
2020-07-24	$44.95	$45.28	$44.46	$44.77	$41.30	1,280,977
2020-07-23	$44.84	$45.38	$44.59	$45.02	$41.53	959,568
2020-07-22	$44.78	$45.25	$44.28	$44.98	$41.49	967,198
2020-07-21	$44.11	$45.20	$44.11	$44.80	$41.32	1,080,306
2020-07-20	$43.85	$44.39	$43.56	$43.86	$40.46	1,073,168
2020-07-17	$44.73	$44.73	$43.99	$44.51	$41.06	1,200,276
2020-07-16	$44.02	$45.32	$43.51	$44.76	$41.29	1,265,440
2020-07-15	$43.60	$44.80	$43.08	$44.56	$41.10	1,819,288
2020-07-14	$42.04	$42.68	$41.41	$42.53	$39.23	1,088,709
2020-07-13	$42.40	$42.85	$41.63	$41.86	$38.61	1,376,780
2020-07-10	$40.05	$41.93	$40.05	$41.89	$38.64	1,354,868
2020-07-09	$41.88	$41.88	$39.73	$39.85	$36.76	1,727,670
2020-07-08	$41.17	$41.89	$41.00	$41.87	$38.62	1,406,902
2020-07-07	$41.63	$42.01	$40.94	$41.01	$37.83	1,088,428
2020-07-06	$42.02	$43.27	$41.89	$42.26	$38.98	2,066,406
2020-07-02	$41.48	$42.39	$40.66	$40.79	$37.63	1,495,645
2020-07-01	$41.90	$42.31	$39.91	$40.16	$37.04	1,643,842
2020-06-30	$39.87	$41.78	$39.87	$41.54	$38.32	2,169,253
2020-06-29	$40.01	$40.37	$39.20	$40.35	$37.22	1,215,305
2020-06-26	$39.56	$39.65	$38.66	$39.14	$36.10	2,283,466
2020-06-25	$39.30	$40.26	$38.88	$40.00	$36.90	2,557,539
2020-06-24	$41.44	$41.44	$39.22	$39.54	$36.47	1,696,658
2020-06-23	$41.20	$42.49	$41.20	$41.89	$38.64	1,762,135
2020-06-22	$41.99	$41.99	$41.00	$41.25	$38.05	1,336,565
2020-06-19	$43.52	$43.59	$41.11	$42.17	$38.90	3,805,830
2020-06-18	$40.70	$42.75	$40.70	$42.25	$38.97	1,741,864
2020-06-17	$43.91	$44.19	$42.79	$42.85	$39.53	1,225,207
2020-06-16	$45.40	$45.40	$42.78	$44.20	$40.77	1,884,034
2020-06-15	$39.82	$43.46	$39.60	$43.01	$39.67	1,706,860
2020-06-12	$42.32	$42.38	$40.29	$41.88	$38.63	1,514,086
2020-06-11	$41.30	$42.70	$39.93	$40.05	$36.94	2,198,117
2020-06-10	$46.58	$46.66	$44.31	$44.34	$40.90	1,805,209
2020-06-09	$46.53	$47.65	$46.04	$47.27	$43.60	1,342,271
2020-06-08	$48.00	$49.34	$47.61	$48.72	$44.94	2,680,656
2020-06-05	$47.26	$48.41	$46.57	$47.05	$43.40	1,931,102
2020-06-04	$42.33	$44.64	$42.08	$44.64	$41.18	1,753,194
2020-06-03	$40.68	$43.17	$40.34	$43.03	$39.69	1,697,175
2020-06-02	$40.14	$40.61	$39.48	$39.71	$36.63	1,431,943
2020-06-01	$38.62	$39.86	$37.95	$39.52	$36.45	1,896,862
2020-05-29	$38.98	$40.51	$38.06	$38.62	$35.62	2,718,202
2020-05-28	$41.62	$41.79	$40.36	$40.80	$37.10	2,148,709
2020-05-27	$40.96	$41.58	$40.07	$40.99	$37.27	1,475,261
2020-05-26	$38.74	$39.71	$38.51	$39.13	$35.58	2,050,040
2020-05-22	$37.19	$37.20	$36.23	$36.93	$33.58	1,630,269
2020-05-21	$35.85	$37.10	$35.53	$37.00	$33.64	1,179,020
2020-05-20	$36.12	$36.70	$35.93	$36.12	$32.84	897,351
2020-05-19	$36.31	$36.48	$35.27	$35.30	$32.10	1,129,274
2020-05-18	$35.62	$37.18	$35.27	$36.77	$33.43	1,677,636
2020-05-15	$33.27	$34.25	$32.71	$33.85	$30.78	1,473,935
2020-05-14	$31.59	$33.73	$30.74	$33.62	$30.57	1,860,644
2020-05-13	$34.02	$34.76	$32.26	$32.51	$29.56	1,582,321
2020-05-12	$37.01	$37.33	$34.92	$34.93	$31.76	1,365,194
2020-05-11	$37.22	$37.53	$36.52	$36.61	$33.29	1,404,853
2020-05-08	$37.24	$38.31	$36.58	$38.21	$34.74	1,830,309
2020-05-07	$34.19	$36.66	$34.19	$36.29	$33.00	2,184,902
2020-05-06	$35.34	$35.44	$33.71	$33.96	$30.88	2,082,688
2020-05-05	$35.57	$35.84	$34.67	$34.86	$31.70	1,950,397
2020-05-04	$34.34	$35.15	$33.89	$34.97	$31.80	1,755,185
2020-05-01	$35.28	$35.54	$34.64	$35.10	$31.91	2,575,296
2020-04-30	$35.66	$36.69	$35.25	$36.41	$33.11	3,790,034
2020-04-29	$35.04	$36.80	$34.70	$36.55	$33.23	3,426,808
2020-04-28	$34.28	$35.13	$32.81	$33.61	$30.56	3,168,224
2020-04-27	$30.31	$31.92	$30.26	$31.69	$28.81	2,469,797
2020-04-24	$29.81	$30.33	$28.76	$29.98	$27.26	2,461,882
2020-04-23	$30.17	$30.17	$29.00	$29.47	$26.80	1,652,243
2020-04-22	$29.39	$29.50	$28.85	$29.05	$26.41	1,379,198
2020-04-21	$28.50	$29.42	$28.11	$28.43	$25.85	1,346,382
2020-04-20	$29.60	$30.51	$29.05	$29.79	$27.09	1,428,390
2020-04-17	$30.12	$30.87	$29.91	$30.54	$27.77	2,239,232
2020-04-16	$29.34	$29.61	$28.40	$28.63	$26.03	1,586,521
2020-04-15	$30.04	$30.33	$29.22	$29.63	$26.94	1,740,050
2020-04-14	$32.11	$32.57	$31.26	$31.58	$28.71	2,019,780
2020-04-13	$32.71	$32.75	$31.09	$31.50	$28.64	2,120,474
2020-04-09	$31.85	$34.50	$31.35	$32.60	$29.64	2,436,578
2020-04-08	$29.32	$30.93	$28.67	$30.44	$27.68	3,185,385
2020-04-07	$30.61	$31.34	$28.71	$28.81	$26.20	2,163,526
2020-04-06	$28.36	$28.62	$27.57	$28.26	$25.69	2,556,711
2020-04-03	$26.33	$27.10	$25.80	$26.41	$24.01	1,790,906
2020-04-02	$27.01	$28.14	$26.09	$26.60	$24.19	2,529,411
2020-04-01	$29.37	$29.75	$27.02	$27.40	$24.91	2,325,757
2020-03-31	$32.92	$33.12	$30.88	$31.34	$28.50	2,277,746
2020-03-30	$32.20	$33.44	$30.96	$33.21	$30.20	2,070,269
2020-03-27	$32.00	$34.05	$31.51	$32.60	$29.64	2,035,063
2020-03-26	$33.00	$34.66	$32.25	$33.85	$30.78	2,493,702
2020-03-25	$30.23	$34.86	$29.78	$32.59	$29.63	2,908,800
2020-03-24	$25.99	$29.73	$25.84	$29.61	$26.92	2,697,061
2020-03-23	$25.31	$25.84	$23.31	$24.16	$21.97	2,243,117
2020-03-20	$27.05	$28.04	$25.14	$25.68	$23.35	3,215,538
2020-03-19	$26.53	$29.01	$25.51	$26.89	$24.45	2,373,492
2020-03-18	$26.40	$27.50	$25.34	$27.21	$24.74	2,941,353
2020-03-17	$30.11	$30.78	$27.60	$28.66	$26.06	3,726,932
2020-03-16	$29.51	$32.69	$29.17	$29.31	$26.65	2,457,759
2020-03-13	$33.36	$35.62	$31.59	$35.55	$32.32	3,880,412
2020-03-12	$32.72	$33.78	$30.86	$30.98	$28.17	4,020,909
2020-03-11	$36.11	$36.97	$35.03	$35.92	$32.66	3,555,186
2020-03-10	$37.37	$38.68	$34.72	$37.57	$34.16	4,202,419
2020-03-09	$38.42	$40.26	$35.27	$35.41	$32.20	3,157,321
2020-03-06	$41.56	$43.83	$41.21	$42.28	$38.44	3,040,992
2020-03-05	$44.45	$44.79	$43.44	$43.89	$39.91	1,824,263
2020-03-04	$45.61	$46.34	$44.15	$46.24	$42.04	2,419,238
2020-03-03	$46.97	$47.63	$44.56	$44.75	$40.69	2,615,197
2020-03-02	$44.60	$47.11	$43.97	$47.08	$42.81	2,399,142
2020-02-28	$45.20	$45.58	$43.10	$44.39	$40.36	3,159,853
2020-02-27	$48.05	$48.90	$46.46	$46.81	$42.03	1,721,796
2020-02-26	$50.14	$50.56	$48.90	$48.95	$43.95	1,491,911
2020-02-25	$52.05	$52.34	$49.12	$49.48	$44.43	1,427,507
2020-02-24	$52.76	$53.44	$51.25	$51.73	$46.45	1,299,549
2020-02-21	$55.59	$55.65	$54.37	$54.41	$48.86	1,125,358
2020-02-20	$55.68	$56.37	$55.58	$55.98	$50.26	929,385
2020-02-19	$55.56	$56.00	$55.31	$55.91	$50.20	726,063
2020-02-18	$56.02	$56.65	$54.68	$55.26	$49.62	1,324,961
2020-02-14	$55.91	$56.39	$55.91	$56.36	$50.61	766,534
2020-02-13	$56.12	$56.51	$55.64	$55.99	$50.27	1,276,306
2020-02-12	$56.40	$57.00	$56.37	$56.52	$50.75	758,682
2020-02-11	$55.94	$56.89	$55.83	$56.34	$50.59	748,708
2020-02-10	$55.35	$55.80	$55.24	$55.80	$50.10	592,905
2020-02-07	$55.65	$55.98	$55.31	$55.59	$49.91	733,622
2020-02-06	$56.55	$56.56	$55.90	$56.12	$50.39	1,058,742
2020-02-05	$55.56	$56.37	$55.35	$56.14	$50.41	989,811
2020-02-04	$54.62	$55.05	$54.54	$54.58	$49.01	738,248
2020-02-03	$53.51	$54.52	$53.35	$53.87	$48.37	1,299,370
2020-01-31	$53.99	$54.08	$52.92	$52.95	$47.54	2,459,376
2020-01-30	$53.90	$54.46	$53.58	$54.43	$48.87	1,162,068
2020-01-29	$55.90	$55.90	$54.21	$54.48	$48.92	1,638,031
2020-01-28	$53.51	$54.34	$53.28	$53.85	$48.35	1,605,236
2020-01-27	$53.10	$53.65	$52.80	$52.91	$47.51	1,150,763
2020-01-24	$55.33	$55.34	$54.00	$54.36	$48.81	1,186,327
2020-01-23	$55.36	$55.58	$54.29	$55.33	$49.68	1,073,779
2020-01-22	$55.85	$56.15	$55.57	$55.61	$49.93	1,014,749
2020-01-21	$56.62	$56.81	$55.47	$55.62	$49.94	1,586,011
2020-01-17	$56.10	$57.16	$56.10	$57.08	$51.25	1,848,263
2020-01-16	$55.71	$56.37	$55.63	$56.10	$50.37	1,425,614
2020-01-15	$55.58	$55.68	$55.04	$55.21	$49.57	1,604,764
2020-01-14	$56.08	$56.30	$55.62	$55.75	$50.06	1,703,854
2020-01-13	$55.84	$56.20	$55.68	$56.05	$50.33	1,420,868
2020-01-10	$56.24	$56.48	$55.68	$55.70	$50.01	1,122,082
2020-01-09	$55.91	$56.23	$55.62	$56.18	$50.44	945,250
2020-01-08	$55.29	$56.05	$55.21	$55.59	$49.91	1,176,942
2020-01-07	$54.89	$55.65	$54.39	$55.35	$49.70	868,317
2020-01-06	$54.36	$55.03	$54.19	$55.00	$49.38	851,679
2020-01-03	$54.66	$55.06	$54.23	$54.91	$49.30	896,202
2020-01-02	$55.43	$55.89	$55.10	$55.73	$50.04	1,164,526
2019-12-31	$54.55	$55.11	$54.55	$55.00	$49.38	673,947
2019-12-30	$54.95	$54.95	$54.58	$54.65	$49.07	505,481
2019-12-27	$54.85	$55.07	$54.47	$54.76	$49.17	686,320
2019-12-26	$54.79	$55.14	$54.61	$54.97	$49.36	412,865
2019-12-24	$55.03	$55.13	$54.60	$54.72	$49.13	252,478
2019-12-23	$55.03	$55.03	$54.53	$54.79	$49.20	734,433
2019-12-20	$55.49	$55.88	$54.64	$55.05	$49.43	2,725,062
2019-12-19	$54.88	$55.18	$54.50	$55.10	$49.47	1,016,643
2019-12-18	$54.83	$55.31	$54.57	$54.74	$49.15	1,118,905
2019-12-17	$54.40	$54.92	$54.24	$54.66	$49.08	868,436
2019-12-16	$54.71	$55.02	$54.30	$54.38	$48.83	1,051,689
2019-12-13	$54.57	$55.14	$53.96	$54.29	$48.75	1,046,681
2019-12-12	$53.62	$55.01	$53.47	$54.86	$49.26	1,122,353
2019-12-11	$52.95	$53.77	$52.74	$53.52	$48.06	1,098,052
2019-12-10	$53.36	$53.64	$53.12	$53.24	$47.80	933,137
2019-12-09	$53.52	$53.75	$53.17	$53.25	$47.81	768,406
2019-12-06	$53.77	$53.97	$53.39	$53.66	$48.18	790,527
2019-12-05	$52.80	$53.17	$52.52	$52.79	$47.40	1,189,417
2019-12-04	$52.48	$53.35	$52.40	$52.80	$47.41	764,330
2019-12-03	$52.89	$53.70	$52.17	$52.35	$47.01	1,154,170
2019-12-02	$54.63	$55.05	$53.79	$53.85	$48.35	942,634
2019-11-29	$55.21	$55.41	$54.98	$55.10	$48.97	468,353
2019-11-27	$54.68	$55.26	$54.68	$55.21	$49.07	777,236
2019-11-26	$54.54	$54.80	$54.25	$54.64	$48.57	848,990
2019-11-25	$54.58	$55.02	$54.40	$54.85	$48.75	960,487
2019-11-22	$54.64	$55.23	$54.49	$54.62	$48.55	683,680
2019-11-21	$54.36	$54.61	$54.04	$54.34	$48.30	734,169
2019-11-20	$54.33	$54.57	$53.69	$54.28	$48.25	734,475
2019-11-19	$54.66	$55.14	$54.50	$54.79	$48.70	948,246
2019-11-18	$54.33	$54.46	$53.63	$54.28	$48.25	630,686
2019-11-15	$54.92	$55.04	$54.34	$54.62	$48.55	980,415
2019-11-14	$54.27	$54.75	$54.21	$54.59	$48.52	690,736
2019-11-13	$55.25	$55.25	$54.37	$54.40	$48.35	832,349
2019-11-12	$55.45	$56.09	$55.31	$55.87	$49.66	982,499
2019-11-11	$54.74	$55.89	$54.74	$55.56	$49.38	819,792
2019-11-08	$55.76	$55.82	$54.45	$55.30	$49.15	1,185,462
2019-11-07	$56.68	$57.03	$55.72	$55.86	$49.65	1,417,002
2019-11-06	$56.32	$56.58	$55.91	$56.31	$50.05	1,257,136
2019-11-05	$55.48	$56.40	$55.41	$56.27	$50.01	1,407,031
2019-11-04	$55.17	$55.46	$55.01	$55.42	$49.26	973,097
2019-11-01	$53.94	$54.61	$53.94	$54.55	$48.49	970,059
2019-10-31	$54.07	$54.26	$53.06	$53.38	$47.45	1,411,988
2019-10-30	$54.80	$54.83	$53.94	$54.32	$48.28	979,160
2019-10-29	$54.88	$55.53	$54.79	$55.00	$48.89	910,616
2019-10-28	$54.70	$55.70	$54.70	$55.08	$48.96	947,201
2019-10-25	$53.00	$55.34	$53.00	$54.51	$48.45	2,212,544
2019-10-24	$57.40	$57.73	$56.93	$57.40	$51.02	1,055,907
2019-10-23	$56.68	$57.40	$56.68	$57.33	$50.96	602,189
2019-10-22	$56.62	$57.06	$55.61	$56.77	$50.46	845,300
2019-10-21	$56.43	$56.92	$56.43	$56.83	$50.51	617,087
2019-10-18	$55.33	$56.23	$55.33	$56.00	$49.77	687,063
2019-10-17	$55.80	$56.09	$55.35	$55.49	$49.32	539,722
2019-10-16	$55.72	$56.02	$55.03	$55.40	$49.24	810,370
2019-10-15	$55.41	$56.12	$55.24	$55.83	$49.62	676,244
2019-10-14	$54.76	$55.36	$54.59	$55.26	$49.12	736,015
2019-10-11	$54.94	$56.11	$54.94	$55.35	$49.20	903,817
2019-10-10	$53.50	$54.27	$53.30	$53.95	$47.95	894,165
2019-10-09	$53.14	$53.63	$52.80	$53.30	$47.37	1,182,928
2019-10-08	$53.45	$53.57	$52.34	$52.37	$46.55	970,015
2019-10-07	$54.62	$54.92	$54.29	$54.29	$48.25	748,743
2019-10-04	$53.32	$54.79	$53.32	$54.75	$48.66	921,255
2019-10-03	$53.38	$53.56	$52.37	$53.36	$47.43	1,100,948
2019-10-02	$54.89	$54.89	$53.59	$53.71	$47.74	1,109,995
2019-10-01	$57.56	$57.56	$55.14	$55.18	$49.05	765,493
2019-09-30	$57.43	$57.72	$56.99	$57.14	$50.79	966,597
2019-09-27	$57.23	$57.45	$56.90	$57.37	$50.99	655,695
2019-09-26	$56.62	$56.97	$56.14	$56.72	$50.41	725,944
2019-09-25	$56.62	$57.00	$56.24	$56.78	$50.47	799,133
2019-09-24	$57.44	$57.44	$56.18	$56.55	$50.26	1,117,188
2019-09-23	$55.84	$57.41	$55.71	$57.12	$50.77	723,246
2019-09-20	$57.10	$57.36	$56.41	$56.56	$50.27	1,531,604
2019-09-19	$57.10	$57.72	$56.87	$56.90	$50.57	639,157
2019-09-18	$56.90	$57.34	$56.63	$57.15	$50.80	1,172,113
2019-09-17	$56.54	$57.20	$56.45	$57.17	$50.81	1,101,072
2019-09-16	$57.44	$57.70	$56.69	$56.92	$50.59	984,155
2019-09-13	$57.91	$58.28	$57.43	$57.83	$51.40	1,096,100
2019-09-12	$56.41	$57.54	$55.92	$57.36	$50.98	1,193,976
2019-09-11	$56.49	$56.71	$55.58	$56.68	$50.38	1,054,207
2019-09-10	$55.97	$56.68	$55.78	$56.65	$50.35	1,015,542
2019-09-09	$54.91	$56.07	$54.68	$56.01	$49.78	1,335,627
2019-09-06	$53.91	$54.72	$53.65	$54.50	$48.44	1,152,738
2019-09-05	$53.23	$54.25	$53.23	$53.90	$47.91	1,081,549
2019-09-04	$52.73	$52.93	$52.42	$52.56	$46.72	1,116,639
2019-09-03	$52.95	$52.96	$52.03	$52.67	$46.33	1,139,271
2019-08-30	$53.58	$53.98	$53.11	$53.22	$46.81	1,199,566
2019-08-29	$53.15	$53.42	$52.85	$53.20	$46.80	1,050,655
2019-08-28	$51.97	$52.71	$51.96	$52.51	$46.19	1,039,632
2019-08-27	$53.43	$53.68	$52.30	$52.51	$46.19	1,049,242
2019-08-26	$52.90	$53.29	$52.58	$53.08	$46.69	857,487
2019-08-23	$53.72	$54.22	$51.99	$52.31	$46.01	1,156,192
2019-08-22	$54.18	$54.49	$53.64	$54.09	$47.58	860,216
2019-08-21	$53.83	$54.03	$53.59	$53.74	$47.27	683,374
2019-08-20	$53.44	$54.00	$53.01	$53.27	$46.86	855,352
2019-08-19	$54.41	$54.44	$53.70	$53.88	$47.39	1,166,873
2019-08-16	$52.25	$53.57	$52.10	$53.29	$46.88	1,608,571
2019-08-15	$52.57	$52.92	$52.05	$52.18	$45.90	1,339,509
2019-08-14	$53.08	$53.08	$52.25	$52.43	$46.12	1,060,915
2019-08-13	$52.81	$54.90	$52.70	$54.06	$47.55	1,206,215
2019-08-12	$54.41	$54.57	$52.72	$52.88	$46.51	1,445,605
2019-08-09	$55.16	$55.50	$54.49	$54.99	$48.37	836,760
2019-08-08	$54.44	$55.73	$54.08	$55.69	$48.99	1,425,724
2019-08-07	$53.20	$54.01	$52.48	$53.84	$47.36	1,306,454
2019-08-06	$53.97	$54.64	$53.20	$54.33	$47.79	1,305,935
2019-08-05	$53.87	$54.49	$52.96	$53.72	$47.25	1,730,741
2019-08-02	$55.62	$56.18	$54.53	$55.29	$48.63	1,784,217
2019-08-01	$57.99	$58.01	$55.22	$55.70	$49.00	1,960,758
2019-07-31	$59.32	$59.34	$57.60	$58.04	$51.05	2,188,197
2019-07-30	$59.00	$59.45	$58.61	$59.43	$52.28	1,133,813
2019-07-29	$60.54	$60.58	$59.34	$59.51	$52.35	1,451,516
2019-07-26	$59.93	$60.81	$59.10	$60.68	$53.38	1,670,600
2019-07-25	$60.63	$60.64	$59.81	$60.09	$52.86	1,706,056
2019-07-24	$59.56	$60.64	$59.48	$60.58	$53.29	1,128,301
2019-07-23	$59.34	$59.84	$59.20	$59.82	$52.62	1,124,837
2019-07-22	$59.25	$59.51	$58.73	$58.84	$51.76	1,191,907
2019-07-19	$59.44	$60.22	$59.34	$59.37	$52.22	1,675,117
2019-07-18	$58.50	$59.78	$58.31	$59.70	$52.51	1,446,316
2019-07-17	$58.80	$58.80	$58.03	$58.40	$51.37	999,852
2019-07-16	$58.72	$59.25	$58.22	$58.99	$51.89	1,152,345
2019-07-15	$59.07	$59.14	$58.48	$58.69	$51.63	560,740
2019-07-12	$58.63	$59.21	$58.31	$59.12	$52.00	789,916
2019-07-11	$58.28	$58.64	$57.75	$58.22	$51.21	1,071,507
2019-07-10	$58.47	$58.96	$57.81	$58.08	$51.09	788,571
2019-07-09	$58.11	$58.62	$57.93	$58.47	$51.43	1,162,904
2019-07-08	$58.29	$58.73	$58.01	$58.25	$51.24	936,332
2019-07-05	$58.71	$58.91	$58.13	$58.81	$51.73	927,281
2019-07-03	$58.00	$58.76	$57.37	$58.65	$51.59	525,040
2019-07-02	$58.49	$58.65	$57.31	$57.77	$50.82	1,213,408
2019-07-01	$58.54	$59.21	$58.08	$58.72	$51.65	1,717,840
2019-06-28	$57.35	$58.11	$57.07	$57.92	$50.95	1,890,484
2019-06-27	$56.39	$57.05	$56.30	$56.80	$49.96	565,554
2019-06-26	$56.76	$56.95	$56.07	$56.16	$49.40	1,208,519
2019-06-25	$57.50	$57.54	$56.24	$56.43	$49.64	1,081,543
2019-06-24	$57.61	$58.03	$57.19	$57.51	$50.59	1,194,366
2019-06-21	$57.88	$58.56	$57.60	$57.63	$50.69	2,330,728
2019-06-20	$56.83	$57.89	$56.35	$57.72	$50.77	1,317,721
2019-06-19	$56.16	$56.80	$55.93	$56.17	$49.41	1,568,633
2019-06-18	$55.17	$56.17	$54.87	$55.99	$49.25	716,871
2019-06-17	$55.89	$56.03	$54.78	$54.86	$48.26	709,154
2019-06-14	$55.46	$56.02	$54.96	$55.91	$49.18	594,186
2019-06-13	$54.75	$55.46	$54.33	$55.45	$48.78	1,202,884
2019-06-12	$54.68	$54.78	$54.14	$54.42	$47.87	954,673
2019-06-11	$55.29	$55.48	$54.73	$54.78	$48.19	1,094,960
2019-06-10	$55.72	$56.37	$54.51	$54.69	$48.11	1,864,476
2019-06-07	$55.11	$55.66	$55.11	$55.37	$48.70	1,251,986
2019-06-06	$54.48	$55.24	$54.34	$55.14	$48.50	978,686
2019-06-05	$54.87	$55.00	$53.96	$54.54	$47.97	935,138
2019-06-04	$53.95	$54.95	$53.56	$54.80	$48.20	1,785,587
2019-06-03	$51.50	$53.07	$51.36	$53.01	$46.63	1,422,347
2019-05-31	$52.95	$52.99	$51.42	$51.57	$45.36	1,784,107
2019-05-30	$54.26	$54.67	$53.86	$54.12	$47.11	1,365,882
2019-05-29	$53.68	$54.23	$53.54	$54.04	$47.04	1,154,243
2019-05-28	$54.17	$54.49	$53.87	$54.12	$47.11	3,924,527
2019-05-24	$54.01	$55.12	$53.67	$54.22	$47.20	1,310,944
2019-05-23	$54.40	$54.40	$53.00	$53.59	$46.65	1,446,854
2019-05-22	$55.00	$55.04	$54.67	$54.92	$47.81	1,263,635
2019-05-21	$55.34	$55.49	$55.01	$55.32	$48.16	1,062,126
2019-05-20	$54.34	$55.33	$54.34	$54.87	$47.76	909,792
2019-05-17	$54.84	$55.42	$54.50	$54.75	$47.66	1,270,897
2019-05-16	$55.13	$56.12	$55.05	$55.52	$48.33	1,164,102
2019-05-15	$54.61	$55.06	$54.17	$54.78	$47.69	1,179,917
2019-05-14	$54.40	$55.82	$54.01	$55.28	$48.12	888,037
2019-05-13	$55.22	$56.18	$53.90	$54.24	$47.22	1,124,600
2019-05-10	$55.62	$56.54	$54.85	$56.48	$49.17	861,515
2019-05-09	$55.33	$55.93	$54.97	$55.89	$48.65	949,223
2019-05-08	$56.28	$56.74	$55.85	$56.03	$48.77	923,115
2019-05-07	$56.60	$56.98	$56.04	$56.45	$49.14	1,301,146
2019-05-06	$56.54	$57.50	$56.15	$57.30	$49.88	748,177
2019-05-03	$56.82	$57.61	$56.76	$57.58	$50.12	960,968
2019-05-02	$56.73	$57.48	$56.04	$56.54	$49.22	1,618,384
2019-05-01	$57.25	$57.67	$56.43	$56.88	$49.51	1,641,326
2019-04-30	$57.48	$57.48	$56.75	$57.16	$49.76	1,561,962
2019-04-29	$57.51	$57.94	$57.19	$57.43	$49.99	989,733
2019-04-26	$56.24	$57.47	$56.22	$57.38	$49.95	1,629,311
2019-04-25	$54.81	$55.92	$54.61	$55.78	$48.56	1,679,038
2019-04-24	$55.25	$55.39	$54.86	$55.09	$47.96	1,169,479
2019-04-23	$55.22	$55.71	$54.86	$55.55	$48.36	1,203,559
2019-04-22	$55.03	$55.41	$54.78	$55.03	$47.90	1,242,981
2019-04-18	$55.62	$55.78	$55.07	$55.22	$48.07	1,894,860
2019-04-17	$55.67	$55.92	$55.38	$55.67	$48.46	1,379,241
2019-04-16	$54.38	$55.53	$54.29	$55.42	$48.24	1,322,074
2019-04-15	$54.84	$55.17	$54.14	$54.29	$47.26	827,358
2019-04-12	$54.32	$55.06	$54.26	$54.87	$47.76	1,227,266
2019-04-11	$53.03	$53.72	$52.75	$53.46	$46.54	1,038,330
2019-04-10	$51.84	$52.83	$51.60	$52.75	$45.92	1,069,282
2019-04-09	$53.10	$53.10	$51.63	$51.80	$45.09	1,813,253
2019-04-08	$53.10	$53.40	$52.90	$53.32	$46.42	802,323
2019-04-05	$52.61	$53.52	$52.39	$53.19	$46.30	1,674,276
2019-04-04	$52.23	$52.94	$52.23	$52.61	$45.80	812,664
2019-04-03	$52.24	$52.66	$51.21	$52.26	$45.49	1,388,189
2019-04-02	$51.94	$52.57	$51.63	$51.72	$45.02	1,195,394
2019-04-01	$50.74	$52.06	$50.68	$51.98	$45.25	1,417,207
2019-03-29	$50.50	$50.61	$49.89	$50.19	$43.69	1,481,814
2019-03-28	$49.91	$50.33	$49.65	$50.01	$43.53	981,577
2019-03-27	$50.14	$50.36	$49.69	$49.91	$43.45	1,325,781
2019-03-26	$49.40	$50.26	$49.40	$50.15	$43.66	1,295,705
2019-03-25	$49.50	$50.04	$48.84	$49.01	$42.66	1,494,808
2019-03-22	$50.92	$50.98	$49.08	$49.45	$43.05	2,018,855
2019-03-21	$50.46	$51.57	$49.78	$51.43	$44.77	1,900,373
2019-03-20	$51.92	$52.05	$50.58	$50.69	$44.13	2,384,543
2019-03-19	$53.06	$53.24	$51.80	$51.93	$45.21	1,709,907
2019-03-18	$52.42	$52.94	$52.24	$52.79	$45.95	1,931,518
2019-03-15	$51.69	$52.43	$51.48	$52.17	$45.41	8,344,683
2019-03-14	$51.03	$51.90	$50.55	$51.69	$45.00	2,565,423
2019-03-13	$50.94	$51.40	$50.56	$51.11	$44.49	2,157,502
2019-03-12	$50.81	$51.32	$50.67	$50.76	$44.19	1,805,738
2019-03-11	$50.19	$50.84	$49.91	$50.59	$44.04	1,790,533
2019-03-08	$49.46	$50.15	$49.05	$49.91	$43.45	1,616,651
2019-03-07	$50.64	$50.79	$49.82	$50.00	$43.53	1,815,500
2019-03-06	$51.44	$51.70	$50.93	$50.95	$44.35	878,503
2019-03-05	$51.50	$51.82	$50.60	$51.58	$44.90	1,428,889
2019-03-04	$51.44	$52.08	$50.74	$51.36	$44.71	2,302,269
2019-03-01	$52.38	$52.79	$51.24	$51.40	$44.74	2,335,320
2019-02-28	$52.34	$52.73	$52.15	$52.64	$45.35	1,519,675
2019-02-27	$52.47	$52.63	$52.04	$52.42	$45.16	1,738,834
2019-02-26	$52.93	$53.48	$52.57	$52.58	$45.30	1,400,200
2019-02-25	$53.23	$53.43	$53.00	$53.09	$45.73	1,271,153
2019-02-22	$52.34	$53.12	$52.27	$52.87	$45.55	1,896,650
2019-02-21	$52.34	$52.75	$51.83	$52.05	$44.84	1,595,961
2019-02-20	$51.32	$52.22	$51.32	$52.22	$44.99	1,416,925
2019-02-19	$50.60	$51.56	$50.21	$51.36	$44.24	1,601,743
2019-02-15	$49.39	$50.80	$49.17	$50.79	$43.75	2,072,024
2019-02-14	$48.80	$49.21	$48.31	$48.85	$42.08	1,302,964
2019-02-13	$49.09	$49.63	$49.00	$49.21	$42.39	1,688,185
2019-02-12	$48.82	$49.41	$48.60	$48.80	$42.04	1,711,993
2019-02-11	$48.06	$48.51	$47.60	$48.38	$41.68	1,216,706
2019-02-08	$47.58	$48.10	$46.56	$47.83	$41.20	1,659,156
2019-02-07	$48.63	$48.73	$47.44	$47.96	$41.32	1,663,936
2019-02-06	$48.62	$49.20	$48.40	$48.77	$42.01	1,436,994
2019-02-05	$49.40	$49.55	$48.58	$48.85	$42.08	1,907,394
2019-02-04	$49.54	$49.76	$49.34	$49.70	$42.81	1,994,022
2019-02-01	$50.17	$50.43	$49.29	$49.61	$42.74	2,106,749
2019-01-31	$47.89	$50.17	$47.07	$50.07	$43.13	4,620,901
2019-01-30	$47.10	$48.46	$46.75	$48.14	$41.47	3,652,483
2019-01-29	$49.96	$50.05	$49.26	$49.62	$42.75	1,599,018
2019-01-28	$49.74	$50.15	$49.46	$49.79	$42.89	1,595,950
2019-01-25	$49.70	$50.30	$49.47	$50.08	$43.14	1,689,211
2019-01-24	$48.89	$49.57	$48.74	$49.10	$42.30	1,246,313
2019-01-23	$49.86	$49.94	$48.38	$48.92	$42.14	1,591,806
2019-01-22	$49.75	$49.97	$49.19	$49.52	$42.66	1,551,679
2019-01-18	$49.50	$50.25	$49.01	$50.10	$43.16	2,378,170
2019-01-17	$47.97	$49.15	$47.55	$49.01	$42.22	1,373,677
2019-01-16	$47.70	$48.62	$47.55	$48.27	$41.58	1,482,280
2019-01-15	$46.70	$47.45	$46.41	$47.42	$40.85	1,681,118
2019-01-14	$45.59	$46.99	$45.52	$46.84	$40.35	1,286,717
2019-01-11	$45.70	$46.17	$45.07	$46.02	$39.64	1,776,335
2019-01-10	$45.45	$46.02	$45.29	$45.92	$39.56	1,483,208
2019-01-09	$45.16	$45.78	$44.78	$45.60	$39.28	2,022,595
2019-01-08	$45.75	$45.95	$44.34	$45.14	$38.89	1,951,323
2019-01-07	$45.06	$46.05	$44.69	$45.63	$39.31	1,249,039
2019-01-04	$44.23	$45.39	$44.23	$45.30	$39.02	1,650,478
2019-01-03	$44.03	$44.37	$43.29	$43.39	$37.38	1,366,077
2019-01-02	$43.29	$44.68	$43.25	$44.36	$38.21	1,778,670
2018-12-31	$43.68	$44.26	$43.48	$44.17	$38.05	1,666,701
2018-12-28	$44.17	$44.50	$43.31	$43.56	$37.53	1,834,315
2018-12-27	$42.64	$43.98	$42.32	$43.98	$37.89	1,986,547
2018-12-26	$41.40	$43.37	$40.42	$43.37	$37.36	1,705,894
2018-12-24	$41.36	$42.29	$41.04	$41.08	$35.39	813,317
2018-12-21	$43.07	$44.02	$41.60	$41.60	$35.84	4,703,202
2018-12-20	$42.99	$44.39	$42.82	$43.13	$37.15	2,250,344
2018-12-19	$43.49	$45.05	$43.05	$43.26	$37.27	2,236,149
2018-12-18	$43.94	$44.88	$43.39	$43.66	$37.61	1,865,177
2018-12-17	$43.51	$44.96	$43.30	$43.77	$37.71	2,433,744
2018-12-14	$42.83	$43.73	$42.83	$43.62	$37.58	2,430,736
2018-12-13	$43.00	$43.41	$42.66	$43.25	$37.26	1,472,517
2018-12-12	$42.84	$43.62	$42.54	$42.78	$36.85	2,121,714
2018-12-11	$43.42	$43.88	$41.95	$42.07	$36.24	2,043,178
2018-12-10	$44.25	$44.36	$42.45	$42.93	$36.98	1,900,164
2018-12-07	$45.02	$46.00	$44.20	$44.40	$38.25	1,661,140
2018-12-06	$44.95	$45.31	$43.77	$45.03	$38.79	2,191,257
2018-12-04	$47.81	$48.02	$45.56	$45.87	$39.52	2,160,239
2018-12-03	$49.82	$50.03	$47.80	$48.31	$41.62	3,282,243
2018-11-30	$49.09	$49.48	$48.80	$49.32	$42.49	2,815,666
2018-11-29	$50.01	$50.45	$49.50	$49.68	$42.33	1,334,578
2018-11-28	$49.01	$50.37	$48.68	$50.36	$42.91	1,597,379
2018-11-27	$48.94	$49.19	$48.58	$48.88	$41.65	1,404,872
2018-11-26	$49.01	$49.58	$48.63	$48.99	$41.75	1,574,272
2018-11-23	$48.25	$49.11	$47.87	$48.31	$41.17	668,332
2018-11-21	$48.07	$49.32	$47.66	$48.47	$41.30	2,062,107
2018-11-20	$48.46	$48.68	$47.66	$48.00	$40.90	2,576,272
2018-11-19	$48.34	$49.63	$48.06	$49.02	$41.77	2,476,054
2018-11-16	$48.29	$48.62	$47.68	$48.24	$41.11	2,004,809
2018-11-15	$47.89	$48.64	$47.43	$48.52	$41.35	1,550,082
2018-11-14	$49.63	$49.87	$47.90	$48.32	$41.17	1,934,943
2018-11-13	$48.66	$49.88	$48.66	$49.00	$41.75	1,586,387
2018-11-12	$49.18	$49.51	$48.48	$48.58	$41.40	2,233,856
2018-11-09	$49.32	$49.97	$48.67	$49.30	$42.01	2,887,509
2018-11-08	$49.07	$49.99	$49.00	$49.53	$42.21	1,695,042
2018-11-07	$49.04	$49.52	$48.44	$49.41	$42.10	1,998,934
2018-11-06	$47.86	$48.58	$47.81	$48.28	$41.14	1,360,680
2018-11-05	$47.55	$48.54	$47.55	$48.04	$40.94	1,652,056
2018-11-02	$48.60	$49.42	$47.14	$47.56	$40.53	2,202,331
2018-11-01	$47.45	$48.48	$47.43	$48.17	$41.05	2,777,262
2018-10-31	$46.80	$47.90	$46.47	$47.07	$40.11	2,518,010
2018-10-30	$46.09	$46.63	$45.39	$46.25	$39.41	2,952,471
2018-10-29	$46.55	$47.36	$45.20	$45.80	$39.03	2,302,723
2018-10-26	$49.44	$49.86	$45.85	$45.98	$39.18	3,215,429
2018-10-25	$49.19	$50.07	$49.08	$49.43	$42.12	3,481,738
2018-10-24	$51.42	$51.42	$48.78	$48.93	$41.69	1,982,721
2018-10-23	$51.47	$52.04	$50.93	$51.39	$43.79	2,741,182
2018-10-22	$53.71	$53.99	$52.43	$52.54	$44.77	2,259,453
2018-10-19	$53.60	$54.34	$53.20	$53.56	$45.64	2,787,735
2018-10-18	$54.98	$55.28	$53.49	$53.83	$45.87	1,203,819
2018-10-17	$54.50	$55.77	$54.15	$55.08	$46.94	1,656,965
2018-10-16	$55.08	$55.10	$53.71	$54.57	$46.50	2,085,877
2018-10-15	$54.97	$55.43	$54.32	$54.58	$46.51	2,412,600
2018-10-12	$56.72	$56.79	$54.14	$55.14	$46.99	2,516,194
2018-10-11	$58.51	$58.51	$55.52	$55.62	$47.40	1,476,469
2018-10-10	$60.09	$60.44	$58.63	$58.66	$49.99	1,348,363
2018-10-09	$60.44	$60.64	$59.63	$60.21	$51.31	1,139,634
2018-10-08	$59.99	$60.93	$59.83	$60.65	$51.68	1,097,955
2018-10-05	$60.72	$61.12	$59.88	$60.00	$51.13	1,496,463
2018-10-04	$59.97	$60.85	$59.71	$60.57	$51.61	2,059,274
2018-10-03	$59.37	$60.28	$59.01	$59.81	$50.97	1,763,661
2018-10-02	$58.62	$59.20	$58.10	$58.86	$50.16	1,403,141
2018-10-01	$59.00	$59.29	$58.41	$58.60	$49.93	1,693,127
2018-09-28	$58.25	$58.90	$57.73	$58.59	$49.93	2,336,062
2018-09-27	$58.15	$58.82	$57.85	$58.63	$49.96	1,682,804
2018-09-26	$58.46	$58.80	$57.80	$58.02	$49.44	1,488,988
2018-09-25	$58.99	$59.06	$58.20	$58.28	$49.66	1,330,544
2018-09-24	$59.43	$59.74	$58.40	$58.52	$49.87	935,499
2018-09-21	$59.59	$59.63	$59.02	$59.54	$50.74	1,780,579
2018-09-20	$59.12	$60.15	$58.48	$59.39	$50.61	1,265,110
2018-09-19	$57.90	$59.35	$57.89	$58.80	$50.11	1,292,589
2018-09-18	$57.02	$57.76	$56.70	$57.72	$49.18	1,162,878
2018-09-17	$56.95	$57.50	$56.82	$56.95	$48.53	1,736,997
2018-09-14	$55.12	$56.97	$55.12	$56.94	$48.52	1,484,379
2018-09-13	$54.81	$55.13	$54.53	$54.84	$46.73	1,035,923
2018-09-12	$54.89	$54.89	$54.30	$54.53	$46.47	910,040
2018-09-11	$55.02	$55.13	$53.93	$54.87	$46.76	980,824
2018-09-10	$55.28	$55.66	$54.98	$55.26	$47.09	807,267
2018-09-07	$55.76	$55.97	$54.69	$55.06	$46.92	1,695,094
2018-09-06	$55.93	$56.20	$55.47	$55.72	$47.48	1,639,459
2018-09-05	$55.01	$56.04	$55.01	$56.00	$47.72	1,702,976
2018-09-04	$55.06	$55.78	$54.76	$55.71	$47.03	1,166,573
2018-08-31	$55.11	$55.43	$54.79	$55.19	$46.59	1,244,440
2018-08-30	$55.81	$55.83	$55.06	$55.25	$46.64	853,715
2018-08-29	$56.24	$56.24	$55.18	$55.95	$47.23	830,468
2018-08-28	$56.49	$56.66	$56.11	$56.25	$47.48	842,586
2018-08-27	$55.83	$56.80	$55.83	$56.44	$47.64	707,289
2018-08-24	$55.46	$55.82	$55.39	$55.51	$46.86	533,021
2018-08-23	$56.04	$56.17	$55.16	$55.29	$46.67	732,565
2018-08-22	$56.39	$56.60	$56.04	$56.19	$47.43	850,575
2018-08-21	$55.59	$56.87	$55.57	$56.49	$47.69	1,414,189
2018-08-20	$55.53	$56.55	$55.53	$55.70	$47.02	951,278
2018-08-17	$55.11	$55.84	$55.09	$55.72	$47.04	1,432,686
2018-08-16	$54.27	$55.87	$54.27	$55.48	$46.83	1,353,532
2018-08-15	$53.94	$54.38	$53.48	$54.19	$45.74	1,558,234
2018-08-14	$53.66	$54.60	$53.63	$54.41	$45.93	985,836
2018-08-13	$53.92	$54.06	$53.44	$53.61	$45.25	844,043
2018-08-10	$55.23	$55.23	$53.55	$53.98	$45.57	1,145,500
2018-08-09	$56.21	$56.45	$55.56	$55.64	$46.97	800,007
2018-08-08	$56.48	$56.54	$55.90	$56.30	$47.53	788,439
2018-08-07	$56.41	$57.36	$56.29	$56.37	$47.58	1,255,215
2018-08-06	$55.86	$56.38	$55.52	$56.10	$47.36	1,044,505
2018-08-03	$55.51	$56.22	$55.46	$55.82	$47.12	1,039,868
2018-08-02	$55.79	$55.92	$54.93	$55.65	$46.98	1,643,631
2018-08-01	$58.33	$58.54	$56.20	$56.26	$47.49	2,019,035
2018-07-31	$58.67	$58.70	$57.78	$58.08	$49.03	2,738,693
2018-07-30	$57.81	$58.83	$57.40	$58.27	$49.19	1,550,906
2018-07-27	$56.52	$57.84	$55.85	$57.74	$48.74	2,142,701
2018-07-26	$55.21	$56.00	$55.01	$55.48	$46.83	1,255,229
2018-07-25	$54.64	$55.09	$54.22	$55.02	$46.44	1,409,207
2018-07-24	$54.81	$55.35	$54.64	$54.83	$46.28	1,230,742
2018-07-23	$54.20	$54.93	$54.00	$54.69	$46.17	1,098,093
2018-07-20	$54.36	$54.36	$53.87	$54.03	$45.61	1,415,796
2018-07-19	$55.57	$55.68	$54.49	$54.54	$46.04	1,128,805
2018-07-18	$54.82	$55.76	$54.42	$55.71	$47.03	1,862,471
2018-07-17	$53.96	$54.96	$53.83	$54.86	$46.31	1,872,491
2018-07-16	$53.13	$54.13	$53.13	$54.08	$45.65	1,414,246
2018-07-13	$53.06	$53.47	$52.75	$53.16	$44.87	1,176,101
2018-07-12	$53.96	$53.96	$52.87	$53.24	$44.94	1,131,206
2018-07-11	$54.55	$54.74	$53.34	$53.40	$45.08	1,436,925
2018-07-10	$55.20	$55.29	$54.51	$54.77	$46.23	1,386,663
2018-07-09	$53.72	$55.24	$53.38	$55.19	$46.59	1,469,936
2018-07-06	$53.32	$53.78	$53.03	$53.62	$45.26	1,600,412
2018-07-05	$53.25	$53.93	$52.95	$53.53	$45.19	1,175,333
2018-07-03	$53.11	$53.64	$53.06	$53.23	$44.93	1,162,045
2018-07-02	$52.95	$53.53	$52.39	$52.86	$44.62	1,302,929
2018-06-29	$53.34	$54.08	$52.94	$52.95	$44.70	1,486,701
2018-06-28	$52.70	$53.05	$52.31	$52.97	$44.71	1,157,302
2018-06-27	$54.29	$54.29	$52.55	$52.58	$44.38	1,559,139
2018-06-26	$54.97	$55.00	$53.98	$54.17	$45.73	1,139,158
2018-06-25	$55.40	$55.40	$54.50	$54.85	$46.30	1,302,868
2018-06-22	$56.01	$56.33	$55.62	$55.66	$46.98	1,970,557
2018-06-21	$55.75	$55.99	$55.41	$55.64	$46.97	1,587,642
2018-06-20	$56.09	$56.29	$55.53	$55.93	$47.21	1,507,317
2018-06-19	$55.68	$55.99	$55.34	$55.78	$47.09	1,210,395
2018-06-18	$55.90	$56.11	$55.45	$56.05	$47.31	1,159,214
2018-06-15	$56.25	$56.72	$55.12	$56.40	$47.61	4,352,795
2018-06-14	$56.75	$57.50	$55.99	$56.26	$47.49	1,347,518
2018-06-13	$56.95	$57.46	$56.54	$56.57	$47.75	1,323,030
2018-06-12	$57.38	$57.62	$56.54	$56.76	$47.91	1,372,605
2018-06-11	$56.95	$57.86	$56.82	$57.36	$48.42	1,133,407
2018-06-08	$56.64	$56.64	$56.64	$56.64	$47.81	966,671
2018-06-07	$57.20	$57.26	$56.39	$56.64	$47.81	1,152,368
2018-06-06	$56.28	$56.95	$56.04	$56.91	$48.04	1,328,904
2018-06-05	$56.02	$56.09	$54.89	$55.96	$47.24	1,932,775
2018-06-04	$56.51	$56.82	$56.10	$56.19	$47.43	891,383
2018-06-01	$55.99	$56.78	$55.83	$56.45	$47.65	1,387,291
2018-05-31	$56.34	$56.35	$55.50	$55.80	$46.67	1,897,394
2018-05-30	$55.82	$56.75	$55.69	$56.36	$47.14	1,480,495
2018-05-29	$57.77	$57.78	$54.92	$55.24	$46.20	1,596,394
2018-05-25	$58.29	$58.51	$57.87	$58.23	$48.71	881,343
2018-05-24	$59.37	$59.37	$57.82	$58.57	$48.99	1,140,900
2018-05-23	$59.46	$59.55	$58.63	$59.41	$49.69	1,214,753
2018-05-22	$59.29	$60.37	$59.20	$59.96	$50.15	1,171,021
2018-05-21	$58.99	$59.38	$58.81	$59.18	$49.50	1,923,442
2018-05-18	$59.41	$59.41	$58.52	$58.80	$49.18	1,482,752
2018-05-17	$59.21	$59.99	$59.21	$59.59	$49.84	1,942,107
2018-05-16	$59.07	$59.58	$58.85	$59.43	$49.71	1,291,391
2018-05-15	$58.86	$59.68	$58.72	$59.16	$49.48	1,739,468
2018-05-14	$59.07	$59.56	$58.97	$59.11	$49.44	820,267
2018-05-11	$58.89	$59.57	$58.75	$59.03	$49.37	1,111,254
2018-05-10	$57.87	$59.03	$57.47	$58.75	$49.14	1,447,755
2018-05-09	$57.81	$58.13	$56.94	$57.72	$48.28	1,428,772
2018-05-08	$57.26	$57.66	$57.00	$57.43	$48.04	1,808,788
2018-05-07	$57.17	$57.41	$56.80	$57.16	$47.81	958,933
2018-05-04	$55.46	$57.39	$55.31	$57.15	$47.80	1,018,823
2018-05-03	$56.39	$56.77	$54.89	$55.84	$46.71	2,063,661
2018-05-02	$58.15	$58.57	$56.64	$56.80	$47.51	2,199,820
2018-05-01	$59.05	$59.42	$58.07	$58.30	$48.76	1,443,643
2018-04-30	$60.52	$60.67	$59.21	$59.22	$49.53	1,960,696
2018-04-27	$60.00	$61.45	$58.78	$60.46	$50.57	2,129,457
2018-04-26	$61.18	$61.87	$60.72	$61.27	$51.25	1,155,849
2018-04-25	$61.20	$61.42	$60.56	$61.08	$51.09	1,178,114
2018-04-24	$61.55	$62.07	$60.58	$61.05	$51.06	1,950,188
2018-04-23	$61.17	$61.67	$60.97	$61.46	$51.41	1,627,416
2018-04-20	$61.19	$61.33	$60.48	$60.89	$50.93	1,832,240
2018-04-19	$60.90	$61.50	$60.62	$61.00	$51.02	1,246,656
2018-04-18	$60.42	$61.27	$60.38	$60.89	$50.93	1,792,940
2018-04-17	$61.69	$61.69	$60.03	$60.25	$50.40	3,484,335
2018-04-16	$60.96	$61.53	$60.60	$61.06	$51.07	1,819,209
2018-04-13	$61.77	$61.99	$60.43	$60.65	$50.73	1,850,170
2018-04-12	$60.69	$61.39	$60.35	$61.05	$51.06	1,219,560
2018-04-11	$60.33	$60.84	$60.09	$60.18	$50.34	2,129,655
2018-04-10	$60.38	$61.46	$60.26	$61.07	$51.08	1,945,856
2018-04-09	$59.84	$60.73	$59.56	$59.63	$49.88	1,737,411
2018-04-06	$60.69	$61.18	$58.93	$59.61	$49.86	2,293,118
2018-04-05	$61.34	$61.61	$60.99	$61.31	$51.28	1,952,302
2018-04-04	$59.29	$61.25	$58.76	$61.04	$51.06	1,991,159
2018-04-03	$59.68	$60.33	$59.02	$60.19	$50.34	2,643,941
2018-04-02	$60.62	$61.42	$58.50	$59.42	$49.70	3,180,383
2018-03-29	$59.54	$61.27	$59.11	$60.91	$50.95	2,544,804
2018-03-28	$58.98	$59.83	$58.37	$59.40	$49.68	1,778,427
2018-03-27	$59.27	$60.26	$58.38	$58.79	$49.17	1,622,547
2018-03-26	$58.60	$59.50	$57.95	$59.23	$49.54	1,948,822
2018-03-23	$60.26	$60.38	$57.62	$57.76	$48.31	1,460,273
2018-03-22	$61.39	$62.87	$59.84	$59.93	$50.13	3,292,099
2018-03-21	$61.89	$62.99	$61.64	$62.20	$52.03	1,103,226
2018-03-20	$61.95	$62.43	$61.64	$61.74	$51.64	961,868
2018-03-19	$62.12	$62.43	$61.04	$61.62	$51.54	1,076,067
2018-03-16	$62.25	$62.86	$61.85	$62.11	$51.95	2,316,394
2018-03-15	$62.26	$62.57	$61.94	$61.97	$51.83	1,099,918
2018-03-14	$63.14	$63.14	$61.81	$62.05	$51.90	893,840
2018-03-13	$63.46	$63.58	$62.51	$62.68	$52.43	1,548,075
2018-03-12	$63.12	$63.41	$62.83	$63.05	$52.74	1,371,103
2018-03-09	$61.76	$63.15	$61.72	$63.05	$52.74	1,841,424
2018-03-08	$61.64	$61.79	$60.66	$61.37	$51.33	1,839,489
2018-03-07	$60.87	$61.82	$60.69	$61.58	$51.51	1,631,314
2018-03-06	$61.76	$62.00	$61.13	$61.59	$51.52	1,223,546
2018-03-05	$60.52	$61.86	$60.08	$61.37	$51.33	2,383,345
2018-03-02	$60.45	$61.25	$59.42	$61.09	$51.10	1,467,274
2018-03-01	$62.37	$62.86	$61.03	$61.19	$50.76	2,860,038
2018-02-28	$63.81	$64.17	$62.32	$62.33	$51.70	1,849,298
2018-02-27	$63.78	$64.73	$63.56	$63.57	$52.73	1,365,629
2018-02-26	$63.54	$64.09	$63.28	$63.98	$53.07	1,150,909
2018-02-23	$62.77	$63.24	$62.41	$63.15	$52.38	972,990
2018-02-22	$63.43	$63.79	$62.15	$62.37	$51.74	1,662,305
2018-02-21	$62.78	$64.42	$62.78	$63.30	$52.51	1,711,369
2018-02-20	$62.56	$63.35	$62.42	$62.70	$52.01	1,435,682
2018-02-16	$62.45	$63.50	$62.22	$63.05	$52.30	1,487,247
2018-02-15	$63.67	$64.44	$62.21	$62.87	$52.15	1,876,476
2018-02-14	$61.51	$63.48	$61.24	$63.27	$52.48	1,386,394
2018-02-13	$61.66	$61.90	$61.05	$61.72	$51.20	1,106,952
2018-02-12	$62.25	$64.87	$60.62	$61.84	$51.30	2,068,730
2018-02-09	$61.31	$61.93	$59.25	$61.39	$50.92	1,861,139
2018-02-08	$63.42	$63.80	$60.37	$60.38	$50.09	1,519,783
2018-02-07	$64.10	$65.49	$63.85	$63.92	$53.02	1,564,333
2018-02-06	$62.40	$64.91	$61.37	$64.54	$53.54	2,418,835
2018-02-05	$65.25	$66.50	$63.25	$63.55	$52.72	1,724,922
2018-02-02	$68.09	$68.89	$66.29	$66.35	$55.04	1,315,545
2018-02-01	$67.34	$68.60	$67.34	$68.46	$56.79	1,827,571
2018-01-31	$68.60	$69.05	$67.34	$67.60	$56.07	2,403,221
2018-01-30	$70.00	$72.08	$68.01	$68.50	$56.82	3,149,175
2018-01-29	$74.92	$75.58	$74.33	$74.50	$61.80	1,633,376
2018-01-26	$74.35	$75.06	$73.79	$75.04	$62.25	1,049,260
2018-01-25	$74.26	$74.42	$73.84	$74.26	$61.60	1,404,663
2018-01-24	$73.94	$74.20	$73.51	$74.00	$61.38	889,801
2018-01-23	$73.61	$73.94	$73.08	$73.56	$61.02	1,029,966
2018-01-22	$74.10	$74.29	$73.49	$73.97	$61.36	906,085
2018-01-19	$73.78	$74.29	$73.40	$74.05	$61.43	1,243,640
2018-01-18	$73.58	$73.95	$73.35	$73.48	$60.95	801,424
2018-01-17	$73.32	$73.80	$72.80	$73.45	$60.93	921,271
2018-01-16	$74.43	$74.80	$72.27	$72.90	$60.47	1,281,493
2018-01-12	$74.09	$74.40	$73.61	$74.21	$61.56	998,870
2018-01-11	$73.72	$74.01	$73.26	$73.88	$61.28	1,065,363
2018-01-10	$73.02	$74.05	$72.79	$73.38	$60.87	1,292,174
2018-01-09	$72.21	$73.54	$72.12	$72.97	$60.53	1,351,974
2018-01-08	$71.92	$72.25	$71.36	$72.21	$59.90	873,801
2018-01-05	$71.56	$72.21	$71.34	$72.00	$59.72	1,013,660
2018-01-04	$70.76	$71.75	$70.70	$71.45	$59.27	843,932
2018-01-03	$70.00	$70.69	$70.00	$70.53	$58.51	689,699
2018-01-02	$71.18	$71.32	$69.92	$70.38	$58.38	739,002
2017-12-29	$71.48	$71.61	$70.53	$70.56	$58.53	695,960
2017-12-28	$71.17	$71.43	$70.96	$71.39	$59.22	584,844
2017-12-27	$71.39	$71.57	$70.90	$71.07	$58.95	465,989
2017-12-26	$71.46	$71.86	$71.02	$71.33	$59.17	432,048
2017-12-22	$71.57	$71.88	$70.83	$71.26	$59.11	665,558
2017-12-21	$71.71	$72.04	$71.14	$71.24	$59.09	851,045
2017-12-20	$71.42	$71.66	$70.72	$71.25	$59.10	1,074,264
2017-12-19	$71.10	$71.42	$70.52	$70.86	$58.78	1,037,258
2017-12-18	$70.37	$70.37	$70.37	$70.37	$58.37	1,151,090
2017-12-15	$70.23	$70.93	$69.92	$70.37	$58.37	1,862,440
2017-12-14	$70.41	$70.54	$69.75	$69.89	$57.97	1,059,836
2017-12-13	$70.76	$71.04	$70.24	$70.25	$58.27	1,016,874
2017-12-12	$71.58	$71.81	$70.18	$70.78	$58.71	1,358,320
2017-12-11	$71.69	$71.80	$71.00	$71.53	$59.33	837,796
2017-12-08	$71.30	$71.81	$70.76	$71.76	$59.53	798,054
2017-12-07	$70.48	$71.49	$70.46	$70.99	$58.89	984,204
2017-12-06	$70.66	$71.50	$70.54	$70.82	$58.75	945,736
2017-12-05	$71.11	$71.62	$70.57	$70.68	$58.63	1,218,602
2017-12-04	$71.31	$71.89	$70.84	$70.85	$58.77	1,099,730
2017-12-01	$70.57	$70.57	$68.28	$70.52	$58.50	1,577,456
2017-11-30	$72.00	$72.23	$70.78	$70.79	$58.32	2,295,130
2017-11-29	$70.48	$72.18	$70.41	$71.54	$58.93	1,407,696
2017-11-28	$68.88	$70.26	$68.76	$70.05	$57.71	1,071,349
2017-11-27	$68.67	$68.87	$68.45	$68.68	$56.58	909,828
2017-11-24	$68.57	$68.85	$68.28	$68.65	$56.55	415,998
2017-11-22	$68.64	$68.86	$68.31	$68.40	$56.35	443,237
2017-11-21	$69.08	$69.35	$68.40	$68.55	$56.47	775,562
2017-11-20	$68.84	$69.12	$68.59	$68.82	$56.69	616,006
2017-11-17	$68.04	$68.94	$67.92	$68.64	$56.54	847,053
2017-11-16	$68.80	$69.15	$68.31	$68.39	$56.34	1,226,656
2017-11-15	$67.58	$68.85	$67.28	$68.57	$56.49	1,325,133
2017-11-14	$67.68	$68.45	$67.48	$68.33	$56.29	1,729,630
2017-11-13	$67.61	$68.53	$67.57	$68.03	$56.04	1,458,882
2017-11-10	$68.35	$68.53	$67.61	$68.06	$56.07	839,736
2017-11-09	$68.02	$68.61	$67.31	$68.42	$56.36	1,673,567
2017-11-08	$68.90	$68.99	$67.70	$68.49	$56.42	1,429,821
2017-11-07	$69.25	$69.95	$68.86	$69.11	$56.93	1,455,098
2017-11-06	$68.03	$69.46	$68.00	$69.22	$57.02	1,026,017
2017-11-03	$68.67	$68.82	$68.19	$68.32	$56.28	1,233,564
2017-11-02	$67.27	$69.40	$66.95	$68.89	$56.75	2,240,756
2017-11-01	$66.21	$67.21	$65.98	$67.13	$55.30	1,691,566
2017-10-31	$66.62	$67.13	$65.80	$65.85	$54.25	1,400,136
2017-10-30	$67.81	$67.84	$66.44	$66.52	$54.80	1,003,633
2017-10-27	$67.59	$69.20	$66.63	$68.10	$56.10	1,270,064
2017-10-26	$68.22	$68.30	$67.65	$68.20	$56.18	1,005,695
2017-10-25	$68.75	$68.77	$67.25	$67.69	$55.76	877,237
2017-10-24	$68.40	$68.66	$67.86	$68.57	$56.49	995,270
2017-10-23	$68.05	$68.32	$67.51	$68.27	$56.24	889,854
2017-10-20	$68.87	$68.90	$67.71	$67.75	$55.81	1,063,605
2017-10-19	$67.56	$68.18	$67.39	$68.17	$56.16	666,402
2017-10-18	$67.80	$68.01	$67.57	$67.90	$55.94	860,541
2017-10-17	$67.43	$67.61	$67.08	$67.57	$55.66	879,371
2017-10-16	$67.37	$67.54	$67.19	$67.32	$55.46	629,358
2017-10-13	$67.44	$67.95	$67.15	$67.21	$55.37	723,327
2017-10-12	$67.10	$67.59	$66.96	$67.33	$55.47	868,914
2017-10-11	$67.31	$67.48	$66.95	$67.30	$55.44	642,670
2017-10-10	$66.66	$67.52	$66.61	$67.50	$55.61	806,000
2017-10-09	$66.77	$66.79	$66.34	$66.59	$54.86	371,602
2017-10-06	$66.80	$66.98	$66.13	$66.65	$54.91	724,267
2017-10-05	$65.84	$66.89	$65.63	$66.57	$54.84	927,944
2017-10-04	$65.43	$65.99	$65.28	$65.82	$54.22	905,622
2017-10-03	$64.93	$65.36	$64.52	$65.34	$53.83	1,278,982
2017-10-02	$64.62	$65.11	$64.46	$64.92	$53.48	1,148,794
2017-09-29	$63.81	$64.49	$63.81	$64.34	$53.00	1,018,269
2017-09-28	$64.53	$64.58	$63.72	$64.00	$52.72	793,109
2017-09-27	$64.14	$64.75	$63.93	$64.52	$53.15	1,071,497
2017-09-26	$63.40	$63.47	$63.01	$63.36	$52.20	651,335
2017-09-25	$62.96	$63.41	$62.71	$63.38	$52.21	638,371
2017-09-22	$62.85	$63.41	$62.68	$63.12	$52.00	864,579
2017-09-21	$63.13	$63.41	$62.90	$62.93	$51.84	916,986
2017-09-20	$63.11	$63.28	$62.40	$63.12	$52.00	603,954
2017-09-19	$62.38	$63.01	$62.35	$62.90	$51.82	851,679
2017-09-18	$62.78	$62.92	$62.32	$62.42	$51.42	989,715
2017-09-15	$61.82	$62.56	$61.81	$62.51	$51.49	1,304,285
2017-09-14	$62.26	$62.45	$61.75	$62.01	$51.08	1,056,280
2017-09-13	$62.27	$62.41	$62.04	$62.25	$51.28	654,993
2017-09-12	$62.26	$62.67	$62.12	$62.47	$51.46	667,268
2017-09-11	$61.49	$62.02	$61.17	$61.88	$50.98	1,017,670
2017-09-08	$59.92	$60.85	$59.62	$60.67	$49.98	1,025,507
2017-09-07	$61.32	$61.38	$59.69	$59.92	$49.36	1,291,781
2017-09-06	$62.11	$62.43	$61.28	$61.29	$50.49	1,938,522
2017-09-05	$62.82	$63.03	$61.55	$61.82	$50.93	1,070,420
2017-09-01	$62.65	$63.51	$62.56	$63.31	$52.15	793,805
2017-08-31	$62.83	$62.88	$62.11	$62.52	$51.50	1,025,759
2017-08-30	$62.33	$62.72	$62.31	$62.56	$51.54	772,261
2017-08-29	$62.64	$62.81	$61.88	$62.66	$51.23	943,345
2017-08-28	$63.37	$63.49	$63.05	$63.32	$51.77	602,966
2017-08-25	$63.35	$63.59	$63.28	$63.33	$51.78	664,351
2017-08-24	$63.39	$63.51	$63.03	$63.07	$51.57	676,040
2017-08-23	$62.32	$63.08	$62.18	$62.97	$51.49	885,090
2017-08-22	$62.96	$63.14	$62.67	$62.87	$51.41	1,099,709
2017-08-21	$63.00	$63.07	$62.48	$62.73	$51.29	701,800
2017-08-18	$62.70	$63.27	$62.39	$62.93	$51.45	1,174,975
2017-08-17	$64.91	$65.11	$62.82	$62.93	$51.45	1,240,479
2017-08-16	$65.33	$65.54	$65.07	$65.16	$53.28	997,857
2017-08-15	$65.60	$65.69	$64.99	$65.00	$53.15	884,928
2017-08-14	$64.94	$65.37	$64.88	$65.01	$53.15	677,071
2017-08-11	$64.34	$65.09	$64.22	$64.32	$52.59	851,668
2017-08-10	$65.56	$65.61	$64.42	$64.43	$52.68	1,019,201
2017-08-09	$65.79	$66.18	$65.56	$65.99	$53.96	923,908
2017-08-08	$66.45	$67.24	$66.15	$66.23	$54.15	954,627
2017-08-07	$67.03	$67.10	$66.49	$66.51	$54.38	588,416
2017-08-04	$67.00	$67.19	$66.62	$67.04	$54.81	769,764
2017-08-03	$66.42	$66.75	$66.27	$66.55	$54.41	761,314
2017-08-02	$66.62	$66.87	$65.99	$66.66	$54.50	743,081
2017-08-01	$67.12	$67.12	$66.19	$66.72	$54.55	1,221,559
2017-07-31	$67.73	$67.73	$66.74	$66.75	$54.58	1,243,126
2017-07-28	$67.11	$67.58	$65.46	$67.37	$55.08	1,085,992
2017-07-27	$66.92	$67.37	$66.23	$66.63	$54.48	810,605
2017-07-26	$67.26	$67.28	$66.45	$66.66	$54.50	625,236
2017-07-25	$67.00	$67.50	$66.67	$67.16	$54.91	855,767
2017-07-24	$66.28	$66.62	$66.13	$66.38	$54.28	676,566
2017-07-21	$65.79	$66.46	$65.79	$66.42	$54.31	666,564
2017-07-20	$66.81	$66.87	$65.86	$65.89	$53.87	939,258
2017-07-19	$66.49	$66.95	$66.23	$66.70	$54.54	859,407
2017-07-18	$65.95	$66.57	$65.88	$66.41	$54.30	520,948
2017-07-17	$65.99	$66.47	$65.61	$66.34	$54.24	1,093,867
2017-07-14	$65.36	$66.31	$65.20	$66.10	$54.05	806,469
2017-07-13	$65.58	$66.05	$65.43	$65.95	$53.92	790,263
2017-07-12	$65.27	$65.54	$65.10	$65.51	$53.56	717,863
2017-07-11	$65.42	$65.68	$64.93	$65.16	$53.28	743,452
2017-07-10	$64.57	$65.57	$64.46	$65.36	$53.44	1,101,867
2017-07-07	$64.38	$64.90	$64.17	$64.61	$52.83	1,231,557
2017-07-06	$64.28	$64.82	$63.93	$64.12	$52.43	1,622,908
2017-07-05	$64.80	$64.85	$64.17	$64.25	$52.53	1,589,810
2017-07-03	$64.57	$65.34	$64.39	$64.76	$52.95	752,691
2017-06-30	$64.86	$65.00	$64.06	$64.07	$52.39	1,368,337
2017-06-29	$65.54	$65.63	$64.15	$64.53	$52.76	1,341,101
2017-06-28	$63.99	$64.82	$63.94	$64.69	$52.89	925,168
2017-06-27	$63.32	$64.05	$63.10	$63.40	$51.84	970,007
2017-06-26	$62.85	$63.49	$62.61	$63.06	$51.56	863,060
2017-06-23	$62.91	$63.08	$62.40	$62.58	$51.17	1,748,744
2017-06-22	$63.48	$63.48	$62.31	$62.69	$51.26	1,397,147
2017-06-21	$65.14	$65.14	$63.79	$63.86	$52.21	1,000,704
2017-06-20	$65.64	$65.74	$64.98	$65.02	$53.16	865,090
2017-06-19	$65.78	$66.12	$65.50	$65.88	$53.87	834,765
2017-06-16	$65.32	$65.52	$65.06	$65.35	$53.43	1,646,382
2017-06-15	$64.74	$65.22	$64.64	$65.20	$53.31	1,231,937
2017-06-14	$65.05	$65.48	$64.43	$65.36	$53.44	1,122,805
2017-06-13	$65.12	$65.86	$64.98	$65.54	$53.59	1,058,155
2017-06-12	$64.72	$65.44	$64.72	$64.97	$53.12	1,245,078
2017-06-09	$63.95	$64.99	$63.95	$64.91	$53.07	1,025,295
2017-06-08	$62.55	$64.18	$62.40	$63.63	$52.03	1,564,431
2017-06-07	$62.24	$62.68	$61.95	$62.41	$51.03	906,541
2017-06-06	$62.78	$62.93	$62.02	$62.07	$50.75	1,143,994
2017-06-05	$63.91	$64.06	$63.21	$63.29	$51.75	899,354
2017-06-02	$63.71	$64.19	$63.40	$63.96	$52.30	885,717
2017-06-01	$62.75	$64.08	$62.43	$64.08	$52.39	1,000,921
2017-05-31	$62.65	$62.95	$62.00	$62.91	$51.07	1,398,001
2017-05-30	$62.55	$62.71	$62.11	$62.52	$50.75	671,903
2017-05-26	$62.48	$63.12	$62.48	$62.75	$50.94	1,010,678
2017-05-25	$62.15	$62.76	$62.00	$62.66	$50.87	1,285,320
2017-05-24	$61.79	$61.99	$61.45	$61.96	$50.30	1,032,271
2017-05-23	$61.49	$61.98	$61.08	$61.71	$50.10	1,409,643
2017-05-22	$61.23	$61.93	$60.91	$61.43	$49.87	1,323,824
2017-05-19	$60.68	$61.09	$60.55	$60.83	$49.38	2,884,993
2017-05-18	$60.99	$61.19	$60.35	$60.55	$49.16	2,002,044
2017-05-17	$62.86	$63.21	$61.33	$61.40	$49.85	1,295,912
2017-05-16	$63.85	$64.09	$63.43	$63.98	$51.94	1,014,694
2017-05-15	$63.25	$63.86	$63.08	$63.71	$51.72	1,349,934
2017-05-12	$63.15	$63.62	$62.84	$63.00	$51.14	831,122
2017-05-11	$63.66	$63.90	$62.85	$63.54	$51.58	1,075,294
2017-05-10	$63.34	$63.92	$63.14	$63.86	$51.84	1,228,087
2017-05-09	$64.07	$64.33	$63.24	$63.46	$51.52	1,052,000
2017-05-08	$64.37	$64.54	$63.75	$63.95	$51.92	1,092,247
2017-05-05	$64.66	$64.76	$64.13	$64.34	$52.23	868,311
2017-05-04	$65.25	$65.45	$64.36	$64.43	$52.31	1,425,907
2017-05-03	$64.77	$65.12	$64.63	$64.90	$52.69	1,357,131
2017-05-02	$65.02	$65.10	$64.39	$64.91	$52.69	850,816
2017-05-01	$65.67	$65.67	$64.61	$64.97	$52.74	1,452,867
2017-04-28	$64.41	$65.56	$63.72	$65.13	$52.87	1,440,649
2017-04-27	$64.49	$65.25	$64.46	$65.18	$52.91	1,463,251
2017-04-26	$64.32	$64.73	$64.24	$64.31	$52.21	1,008,511
2017-04-25	$64.50	$64.81	$64.29	$64.35	$52.24	1,087,090
2017-04-24	$64.35	$64.42	$63.68	$63.92	$51.89	1,244,865
2017-04-21	$62.90	$63.19	$62.60	$62.81	$50.99	736,033
2017-04-20	$62.49	$63.23	$62.27	$62.92	$51.08	1,169,022
2017-04-19	$62.93	$62.96	$62.01	$62.08	$50.40	991,167
2017-04-18	$62.04	$62.61	$61.99	$62.39	$50.65	832,435
2017-04-17	$61.82	$62.69	$61.48	$62.63	$50.84	612,999
2017-04-13	$61.73	$62.37	$61.38	$61.51	$49.93	703,279
2017-04-12	$62.90	$62.96	$61.67	$61.93	$50.28	918,189
2017-04-11	$62.44	$63.07	$62.17	$62.90	$51.06	712,381
2017-04-10	$62.64	$63.02	$62.27	$62.67	$50.88	711,253
2017-04-07	$62.20	$62.91	$62.06	$62.57	$50.80	837,114
2017-04-06	$62.12	$63.15	$61.75	$62.73	$50.93	1,029,735
2017-04-05	$63.33	$63.70	$62.10	$62.16	$50.46	1,133,078
2017-04-04	$62.75	$63.14	$62.64	$62.85	$51.02	925,108
2017-04-03	$63.30	$63.47	$62.03	$63.09	$51.22	1,034,849
2017-03-31	$62.73	$63.49	$62.57	$63.11	$51.23	1,152,582
2017-03-30	$62.49	$63.61	$62.24	$63.11	$51.23	1,081,029
2017-03-29	$62.88	$62.88	$62.15	$62.47	$50.71	667,634
2017-03-28	$62.08	$63.41	$61.95	$63.01	$51.15	966,529
2017-03-27	$60.60	$62.21	$60.18	$62.11	$50.42	869,658
2017-03-24	$62.18	$62.86	$61.82	$62.17	$50.47	969,545
2017-03-23	$61.89	$62.84	$61.64	$62.18	$50.48	746,978
2017-03-22	$60.91	$62.05	$60.27	$61.90	$50.25	1,158,101
2017-03-21	$63.56	$63.66	$61.17	$61.26	$49.73	1,435,340
2017-03-20	$63.34	$63.47	$62.87	$63.11	$51.23	574,859
2017-03-17	$64.27	$64.29	$63.38	$63.44	$51.50	1,464,656
2017-03-16	$64.00	$64.65	$63.97	$64.20	$52.12	1,147,293
2017-03-15	$63.14	$63.89	$63.06	$63.83	$51.82	1,256,341
2017-03-14	$63.25	$63.35	$62.74	$63.01	$51.15	904,946
2017-03-13	$63.52	$63.75	$63.36	$63.58	$51.62	945,636
2017-03-10	$63.10	$63.92	$62.90	$63.54	$51.58	914,053
2017-03-09	$63.12	$63.62	$62.81	$63.07	$51.20	961,219
2017-03-08	$63.71	$63.89	$63.00	$63.07	$51.20	857,802
2017-03-07	$63.16	$63.25	$62.78	$63.04	$51.18	1,036,415
2017-03-06	$63.12	$63.61	$63.03	$63.37	$51.44	992,539
2017-03-03	$62.88	$63.71	$62.88	$63.57	$51.61	1,678,112
2017-03-02	$63.43	$63.62	$62.65	$62.71	$50.91	1,461,680
2017-03-01	$63.53	$64.31	$63.49	$64.02	$51.60	1,765,218
2017-02-28	$62.48	$62.69	$61.98	$62.54	$50.41	1,225,280
2017-02-27	$62.68	$63.00	$62.28	$62.78	$50.60	1,103,870
2017-02-24	$62.04	$62.84	$62.04	$62.75	$50.58	1,342,903
2017-02-23	$62.90	$62.97	$62.44	$62.87	$50.68	1,015,518
2017-02-22	$62.13	$63.12	$61.99	$62.83	$50.64	2,041,430
2017-02-21	$62.24	$62.70	$62.15	$62.42	$50.31	883,940
2017-02-17	$61.84	$62.14	$61.43	$62.12	$50.07	990,232
2017-02-16	$62.56	$62.89	$62.33	$62.60	$50.46	1,178,657
2017-02-15	$62.27	$62.79	$61.89	$62.73	$50.56	1,270,517
2017-02-14	$62.01	$62.59	$61.95	$62.06	$50.02	1,277,243
2017-02-13	$61.13	$62.32	$61.07	$62.09	$50.05	1,699,396
2017-02-10	$60.87	$61.05	$60.54	$60.86	$49.06	1,183,072
2017-02-09	$60.04	$60.79	$59.80	$60.58	$48.83	1,329,830
2017-02-08	$59.33	$59.91	$58.94	$59.84	$48.23	1,396,002
2017-02-07	$59.73	$59.87	$59.45	$59.72	$48.14	1,243,773
2017-02-06	$58.87	$59.82	$58.87	$59.47	$47.93	1,205,072
2017-02-03	$58.69	$59.44	$58.63	$59.42	$47.89	1,590,832
2017-02-02	$56.75	$57.86	$56.12	$57.51	$46.35	1,648,440
2017-02-01	$57.65	$58.57	$56.97	$57.20	$46.10	1,940,439
2017-01-31	$58.25	$58.25	$56.34	$57.09	$46.02	2,998,917
2017-01-30	$57.86	$57.86	$56.67	$57.74	$46.54	1,757,301
2017-01-27	$58.57	$58.72	$57.27	$58.00	$46.75	2,334,045
2017-01-26	$59.49	$59.54	$57.62	$58.57	$47.21	1,772,287
2017-01-25	$59.17	$59.77	$59.07	$59.65	$48.08	1,014,237
2017-01-24	$57.96	$58.89	$57.74	$58.58	$47.22	1,596,130
2017-01-23	$58.10	$58.42	$57.56	$57.74	$46.54	1,088,416
2017-01-20	$58.43	$58.94	$57.95	$58.24	$46.94	1,238,684
2017-01-19	$59.53	$59.67	$58.05	$58.30	$46.99	1,517,768
2017-01-18	$58.54	$59.54	$58.09	$59.48	$47.94	987,436
2017-01-17	$58.36	$58.91	$58.00	$58.27	$46.97	1,487,190
2017-01-13	$59.20	$59.63	$58.86	$59.03	$47.58	709,746
2017-01-12	$58.60	$59.04	$58.01	$58.87	$47.45	1,552,795
2017-01-11	$58.58	$59.31	$58.48	$58.98	$47.54	944,746
2017-01-10	$58.36	$59.24	$58.05	$58.65	$47.27	851,538
2017-01-09	$58.45	$59.15	$58.19	$58.19	$46.90	1,177,557
2017-01-06	$58.86	$59.15	$58.57	$58.86	$47.44	1,356,243
2017-01-05	$59.14	$59.31	$57.96	$58.51	$47.16	1,308,307
2017-01-04	$58.84	$59.19	$58.69	$59.11	$47.64	995,223
2017-01-03	$58.61	$59.29	$58.03	$58.58	$47.22	1,276,133
2016-12-30	$57.97	$58.20	$57.62	$57.86	$46.64	806,442
2016-12-29	$57.94	$58.40	$57.63	$57.85	$46.63	646,184
2016-12-28	$58.70	$58.93	$57.99	$58.00	$46.75	727,443
2016-12-27	$58.44	$58.93	$58.44	$58.73	$47.34	525,164
2016-12-23	$58.33	$58.47	$58.04	$58.41	$47.08	474,662
2016-12-22	$59.16	$59.16	$58.10	$58.42	$47.09	953,224
2016-12-21	$58.85	$59.28	$58.46	$59.11	$47.64	1,306,383
2016-12-20	$58.43	$58.88	$58.01	$58.75	$47.35	1,493,405
2016-12-19	$57.91	$58.21	$57.40	$57.84	$46.62	1,782,316
2016-12-16	$59.10	$59.27	$57.74	$57.80	$46.59	2,695,918
2016-12-15	$58.96	$59.57	$58.76	$59.08	$47.62	1,986,327
2016-12-14	$59.15	$59.91	$58.45	$58.72	$47.33	1,984,244
2016-12-13	$59.78	$59.94	$59.08	$59.52	$47.97	1,373,056
2016-12-12	$60.29	$60.39	$58.98	$59.44	$47.91	1,372,401
2016-12-09	$60.71	$60.71	$60.04	$60.30	$48.60	1,544,531
2016-12-08	$61.00	$61.34	$60.20	$60.86	$49.06	1,586,401
2016-12-07	$59.42	$60.69	$59.31	$60.69	$48.92	2,065,067
2016-12-06	$59.60	$59.87	$59.00	$59.42	$47.89	2,500,405
2016-12-05	$58.48	$59.48	$57.79	$59.47	$47.93	2,987,266
2016-12-02	$58.13	$58.15	$57.39	$57.78	$46.57	1,256,606
2016-12-01	$57.75	$58.50	$57.69	$58.31	$47.00	1,622,389
2016-11-30	$57.88	$58.74	$57.56	$57.69	$46.16	2,141,751
2016-11-29	$57.29	$57.47	$56.86	$57.19	$45.76	1,371,581
2016-11-28	$57.71	$58.15	$57.00	$57.06	$45.66	1,247,135
2016-11-25	$58.46	$58.52	$58.02	$58.33	$46.67	401,546
2016-11-23	$57.88	$58.43	$57.74	$58.41	$46.74	1,442,591
2016-11-22	$58.12	$58.12	$57.27	$57.68	$46.15	1,953,223
2016-11-21	$57.85	$58.05	$57.37	$57.80	$46.25	1,191,976
2016-11-18	$57.85	$57.92	$57.07	$57.66	$46.14	1,219,560
2016-11-17	$57.65	$57.90	$57.27	$57.79	$46.24	1,638,874
2016-11-16	$57.10	$57.63	$56.86	$57.12	$45.70	1,226,590
2016-11-15	$56.96	$57.74	$56.64	$57.71	$46.18	1,783,127
2016-11-14	$57.91	$58.85	$57.12	$57.31	$45.86	2,369,914
2016-11-11	$57.40	$57.90	$56.28	$57.30	$45.85	2,623,771
2016-11-10	$56.86	$58.09	$56.62	$57.88	$46.31	3,308,441
2016-11-09	$55.15	$56.20	$54.67	$56.10	$44.89	4,813,235
2016-11-08	$54.29	$54.69	$53.86	$54.49	$43.60	2,560,962
2016-11-07	$54.31	$54.51	$54.15	$54.32	$43.46	2,332,450
2016-11-04	$53.38	$53.68	$52.67	$53.13	$42.51	1,806,176
2016-11-03	$53.80	$53.92	$53.19	$53.33	$42.67	2,121,200
2016-11-02	$53.89	$54.26	$53.30	$53.46	$42.77	1,731,101
2016-11-01	$54.98	$55.01	$53.59	$54.15	$43.33	2,418,072
2016-10-31	$55.73	$55.73	$54.59	$54.60	$43.69	2,194,124
2016-10-28	$53.56	$56.32	$53.30	$55.27	$44.22	3,209,925
2016-10-27	$53.26	$53.76	$52.85	$53.56	$42.85	1,897,372
2016-10-26	$52.57	$53.17	$52.49	$53.01	$42.41	1,624,354
2016-10-25	$52.93	$53.07	$52.54	$52.96	$42.37	1,626,504
2016-10-24	$53.05	$53.20	$52.75	$53.00	$42.41	1,006,030
2016-10-21	$52.27	$52.78	$52.08	$52.62	$42.10	1,151,668
2016-10-20	$52.67	$52.93	$52.42	$52.80	$42.25	1,319,007
2016-10-19	$53.03	$53.03	$52.39	$52.75	$42.21	1,745,311
2016-10-18	$53.00	$53.00	$52.41	$52.63	$42.11	1,498,463
2016-10-17	$52.44	$52.66	$52.18	$52.26	$41.81	730,801
2016-10-14	$52.54	$53.00	$52.27	$52.33	$41.87	959,025
2016-10-13	$51.98	$52.29	$51.25	$52.01	$41.61	1,983,395
2016-10-12	$52.64	$53.11	$52.47	$52.71	$42.17	1,082,507
2016-10-11	$52.61	$52.80	$52.06	$52.50	$42.01	1,854,511
2016-10-10	$52.54	$52.93	$52.44	$52.83	$42.27	1,624,990
2016-10-07	$52.17	$52.47	$51.78	$52.26	$41.81	1,274,401
2016-10-06	$52.77	$52.83	$52.20	$52.55	$42.05	1,206,147
2016-10-05	$51.52	$52.80	$51.37	$52.63	$42.11	1,620,482
2016-10-04	$51.69	$51.90	$50.96	$51.17	$40.94	1,769,627
2016-10-03	$51.26	$51.87	$51.25	$51.41	$41.13	1,430,037
2016-09-30	$50.78	$51.72	$50.67	$51.51	$41.21	2,454,483
2016-09-29	$51.28	$51.46	$50.18	$50.50	$40.41	1,758,691
2016-09-28	$50.70	$51.44	$50.52	$51.42	$41.14	1,927,689
2016-09-27	$49.18	$50.47	$49.04	$50.42	$40.34	1,803,845
2016-09-26	$49.30	$49.88	$49.04	$49.42	$39.54	1,819,583
2016-09-23	$49.68	$50.61	$49.62	$49.80	$39.85	1,398,289
2016-09-22	$50.00	$50.17	$49.75	$49.88	$39.91	1,099,197
2016-09-21	$49.32	$49.85	$49.22	$49.77	$39.82	1,372,720
2016-09-20	$49.16	$49.29	$48.81	$49.03	$39.23	1,415,325
2016-09-19	$48.66	$49.37	$48.58	$48.82	$39.06	1,362,423
2016-09-16	$48.60	$48.62	$47.87	$48.37	$38.70	2,544,011
2016-09-15	$48.36	$49.14	$48.20	$48.96	$39.17	1,434,827
2016-09-14	$48.44	$48.67	$48.04	$48.39	$38.72	1,535,998
2016-09-13	$48.15	$48.74	$47.71	$48.45	$38.77	1,828,673
2016-09-12	$47.92	$49.08	$47.56	$48.94	$39.16	1,406,793
2016-09-09	$48.60	$49.14	$48.37	$48.37	$38.70	1,377,069
2016-09-08	$49.08	$49.29	$48.80	$48.96	$39.17	925,815
2016-09-07	$48.75	$49.11	$48.46	$49.10	$39.29	977,698
2016-09-06	$49.12	$49.13	$48.42	$49.00	$39.21	1,178,467
2016-09-02	$49.15	$49.27	$48.76	$49.05	$39.25	782,780
2016-09-01	$49.22	$49.42	$48.21	$48.88	$39.11	1,007,713
2016-08-31	$49.00	$49.31	$48.62	$49.07	$39.26	1,571,610
2016-08-30	$49.19	$49.50	$49.09	$49.50	$39.28	1,000,723
2016-08-29	$48.30	$49.21	$48.29	$49.13	$38.98	1,588,408
2016-08-26	$48.04	$48.68	$47.85	$48.26	$38.29	1,419,241
2016-08-25	$47.63	$47.99	$47.51	$47.99	$38.08	871,208
2016-08-24	$47.74	$47.97	$47.50	$47.66	$37.82	767,985
2016-08-23	$47.55	$47.95	$47.53	$47.68	$37.83	932,658
2016-08-22	$47.01	$47.22	$46.83	$47.17	$37.43	829,110
2016-08-19	$47.25	$47.38	$46.82	$47.12	$37.39	1,123,808
2016-08-18	$47.37	$47.61	$47.13	$47.40	$37.61	780,224
2016-08-17	$47.05	$47.47	$46.91	$47.46	$37.66	1,084,826
2016-08-16	$46.92	$47.15	$46.78	$46.96	$37.26	908,706
2016-08-15	$47.08	$47.25	$46.98	$47.11	$37.38	1,089,231
2016-08-12	$46.74	$46.96	$46.40	$46.78	$37.12	975,532
2016-08-11	$47.07	$47.32	$46.80	$47.16	$37.42	837,077
2016-08-10	$47.64	$47.78	$46.84	$46.98	$37.28	968,090
2016-08-09	$47.73	$47.83	$47.51	$47.70	$37.85	914,750
2016-08-08	$47.40	$47.77	$47.07	$47.70	$37.85	1,435,480
2016-08-05	$46.43	$47.19	$46.36	$47.18	$37.44	1,534,669
2016-08-04	$45.71	$45.94	$45.35	$45.88	$36.41	1,369,496
2016-08-03	$45.38	$45.94	$45.32	$45.83	$36.37	1,607,151
2016-08-02	$46.17	$46.43	$45.11	$45.28	$35.93	1,781,091
2016-08-01	$46.73	$46.87	$45.99	$46.23	$36.68	1,630,732
2016-07-29	$44.98	$47.15	$44.98	$46.63	$37.00	2,352,141
2016-07-28	$44.52	$44.78	$44.23	$44.71	$35.48	993,079
2016-07-27	$44.79	$44.97	$44.43	$44.66	$35.44	1,087,661
2016-07-26	$44.63	$44.88	$44.41	$44.84	$35.58	608,913
2016-07-25	$44.58	$44.86	$44.50	$44.70	$35.47	681,403
2016-07-22	$44.41	$44.98	$44.25	$44.67	$35.45	730,043
2016-07-21	$44.47	$44.60	$44.11	$44.28	$35.14	881,950
2016-07-20	$44.50	$44.51	$44.01	$44.45	$35.27	1,073,583
2016-07-19	$43.88	$44.40	$43.79	$44.23	$35.10	950,772
2016-07-18	$44.16	$44.50	$43.86	$44.21	$35.08	1,257,701
2016-07-15	$44.38	$44.60	$43.95	$44.26	$35.12	1,398,782
2016-07-14	$44.15	$44.35	$43.68	$44.08	$34.98	1,550,395
2016-07-13	$43.10	$43.39	$42.70	$43.15	$34.24	1,316,302
2016-07-12	$42.69	$43.35	$42.69	$43.18	$34.26	1,326,980
2016-07-11	$41.95	$42.34	$41.71	$42.11	$33.41	1,430,859
2016-07-08	$40.98	$41.68	$40.94	$41.59	$33.00	1,492,818
2016-07-07	$40.12	$40.84	$39.80	$40.18	$31.88	1,164,540
2016-07-06	$39.05	$39.92	$38.84	$39.89	$31.65	1,323,678
2016-07-05	$40.48	$40.48	$39.03	$39.48	$31.33	2,889,803
2016-07-01	$40.81	$41.57	$40.81	$41.13	$32.64	1,494,358
2016-06-30	$40.46	$41.13	$39.98	$41.11	$32.62	1,489,450
2016-06-29	$39.14	$40.32	$39.14	$40.30	$31.98	1,789,609
2016-06-28	$39.00	$39.12	$38.52	$39.06	$30.99	2,105,689
2016-06-27	$39.10	$39.18	$38.04	$38.14	$30.26	2,131,764
2016-06-24	$41.44	$42.05	$39.92	$39.96	$31.71	4,253,293
2016-06-23	$44.05	$44.82	$44.05	$44.52	$35.33	2,851,401
2016-06-22	$43.23	$43.96	$43.23	$43.70	$34.68	2,004,978
2016-06-21	$43.18	$43.48	$42.81	$43.25	$34.32	1,564,260
2016-06-20	$42.89	$43.58	$42.87	$42.89	$34.03	1,446,183
2016-06-17	$42.20	$42.55	$41.97	$42.34	$33.60	1,952,149
2016-06-16	$41.07	$42.18	$40.92	$42.13	$33.43	2,082,640
2016-06-15	$41.62	$42.15	$41.35	$41.63	$33.03	1,565,722
2016-06-14	$41.62	$41.99	$41.11	$41.42	$32.87	1,393,570
2016-06-13	$42.06	$42.54	$41.74	$41.74	$33.12	1,486,256
2016-06-10	$42.60	$42.75	$42.20	$42.48	$33.71	1,397,905
2016-06-09	$43.46	$43.63	$43.00	$43.14	$34.23	998,885
2016-06-08	$43.44	$43.91	$43.38	$43.77	$34.73	986,462
2016-06-07	$43.57	$43.79	$43.28	$43.53	$34.54	974,511
2016-06-06	$42.98	$43.72	$42.86	$43.46	$34.49	954,833
2016-06-03	$43.27	$43.27	$42.54	$42.82	$33.98	1,402,481
2016-06-02	$43.71	$43.93	$43.50	$43.93	$34.86	1,041,530
2016-06-01	$43.97	$44.37	$43.50	$44.21	$34.77	1,378,699
2016-05-31	$44.54	$44.74	$44.19	$44.56	$35.05	2,521,416
2016-05-27	$44.18	$44.42	$44.00	$44.41	$34.93	1,078,734
2016-05-26	$44.43	$44.47	$43.95	$44.04	$34.64	1,061,023
2016-05-25	$44.22	$44.90	$43.67	$44.41	$34.93	1,207,764
2016-05-24	$43.55	$44.34	$43.49	$44.13	$34.71	1,549,808
2016-05-23	$43.01	$43.36	$42.83	$43.13	$33.92	1,509,100
2016-05-20	$42.65	$43.38	$42.41	$43.19	$33.97	1,708,037
2016-05-19	$43.10	$43.40	$42.01	$42.36	$33.32	1,998,677
2016-05-18	$42.08	$43.58	$42.00	$43.47	$34.19	1,880,140
2016-05-17	$42.14	$42.66	$41.91	$42.08	$33.10	1,255,780
2016-05-16	$41.87	$42.37	$41.87	$42.16	$33.16	1,271,905
2016-05-13	$42.38	$42.97	$41.75	$41.87	$32.93	958,880
2016-05-12	$42.82	$43.07	$42.15	$42.45	$33.39	1,231,267
2016-05-11	$42.71	$43.18	$42.50	$42.52	$33.44	979,464
2016-05-10	$42.13	$42.97	$42.13	$42.95	$33.78	1,447,493
2016-05-09	$42.20	$42.35	$41.76	$41.91	$32.96	1,283,823
2016-05-06	$41.94	$42.49	$41.69	$42.20	$33.19	1,530,029
2016-05-05	$42.17	$42.57	$41.76	$42.25	$33.23	2,148,215
2016-05-04	$41.07	$42.00	$41.05	$41.98	$33.02	2,089,550
2016-05-03	$42.62	$42.62	$41.34	$41.77	$32.85	2,478,500
2016-05-02	$43.00	$43.33	$42.48	$43.31	$34.06	1,408,578
2016-04-29	$42.50	$42.97	$42.18	$42.68	$33.57	2,912,820
2016-04-28	$43.41	$43.62	$42.79	$42.87	$33.72	2,285,321
2016-04-27	$43.85	$44.18	$43.61	$44.03	$34.63	1,552,724
2016-04-26	$43.72	$43.91	$43.41	$43.91	$34.54	1,229,375
2016-04-25	$43.75	$43.94	$43.04	$43.43	$34.16	1,637,898
2016-04-22	$43.51	$44.34	$43.51	$44.10	$34.69	1,788,343
2016-04-21	$43.31	$43.75	$43.15	$43.30	$34.06	1,652,142
2016-04-20	$42.45	$43.41	$42.19	$43.32	$34.07	1,920,563
2016-04-19	$41.91	$42.45	$41.72	$42.22	$33.21	1,414,815
2016-04-18	$41.14	$41.74	$41.05	$41.74	$32.83	1,168,100
2016-04-15	$41.55	$41.57	$41.01	$41.34	$32.51	1,386,798
2016-04-14	$41.59	$41.85	$41.27	$41.46	$32.61	1,678,157
2016-04-13	$40.87	$41.66	$40.83	$41.62	$32.73	1,326,352
2016-04-12	$39.84	$40.44	$39.47	$40.32	$31.71	1,690,712
2016-04-11	$39.39	$40.10	$39.37	$39.63	$31.17	1,213,243
2016-04-08	$39.21	$39.67	$38.86	$39.03	$30.70	1,304,592
2016-04-07	$38.99	$39.13	$38.38	$38.69	$30.43	2,045,850
2016-04-06	$38.78	$39.88	$38.39	$39.49	$31.06	2,127,174
2016-04-05	$38.93	$39.06	$38.51	$38.60	$30.36	1,691,381
2016-04-04	$39.79	$39.80	$39.10	$39.25	$30.87	1,509,802
2016-04-01	$39.20	$39.93	$38.91	$39.88	$31.37	1,590,749
2016-03-31	$39.66	$39.92	$39.21	$39.45	$31.03	1,578,635
2016-03-30	$39.81	$40.48	$39.59	$39.77	$31.28	1,112,120
2016-03-29	$38.95	$39.49	$38.51	$39.40	$30.99	1,525,659
2016-03-28	$39.05	$39.49	$38.84	$39.30	$30.91	1,147,753
2016-03-24	$39.27	$39.27	$38.36	$38.90	$30.60	2,340,614
2016-03-23	$40.63	$40.63	$39.56	$39.76	$31.27	1,769,088
2016-03-22	$40.55	$40.92	$40.42	$40.68	$32.00	1,642,879
2016-03-21	$41.32	$41.62	$40.78	$41.22	$32.42	1,390,450
2016-03-18	$40.85	$41.68	$40.84	$41.43	$32.59	2,709,340
2016-03-17	$39.90	$40.95	$39.61	$40.66	$31.98	1,592,119
2016-03-16	$39.28	$40.09	$39.17	$39.91	$31.39	1,622,808
2016-03-15	$39.32	$39.49	$38.81	$39.35	$30.95	1,184,796
2016-03-14	$40.06	$40.15	$39.44	$39.80	$31.30	1,183,070
2016-03-11	$39.40	$40.40	$38.87	$40.36	$31.74	1,616,219
2016-03-10	$38.93	$39.03	$37.69	$38.46	$30.25	1,164,484
2016-03-09	$38.58	$38.78	$37.78	$38.32	$30.14	1,529,935
2016-03-08	$38.82	$39.34	$37.88	$38.18	$30.03	1,610,475
2016-03-07	$38.97	$39.52	$38.73	$39.51	$31.08	1,907,068
2016-03-04	$39.27	$39.57	$38.87	$39.35	$30.95	1,634,359
2016-03-03	$39.09	$39.21	$38.53	$39.10	$30.75	2,093,941
2016-03-02	$39.56	$39.84	$39.17	$39.47	$30.75	1,969,885
2016-03-01	$38.21	$39.52	$38.16	$39.52	$30.78	2,113,919
2016-02-29	$38.40	$38.53	$37.78	$37.81	$29.45	1,929,473
2016-02-26	$37.68	$38.98	$37.52	$38.47	$29.97	2,509,233
2016-02-25	$37.21	$37.79	$37.07	$37.74	$29.40	1,589,262
2016-02-24	$36.54	$37.51	$35.73	$37.13	$28.92	1,554,364
2016-02-23	$37.29	$37.46	$36.83	$36.93	$28.77	1,474,228
2016-02-22	$37.74	$37.74	$36.99	$37.38	$29.12	1,595,329
2016-02-19	$36.84	$37.04	$36.42	$36.81	$28.67	1,885,509
2016-02-18	$37.66	$37.69	$36.93	$37.18	$28.96	2,091,838
2016-02-17	$37.06	$37.72	$37.06	$37.56	$29.26	2,828,741
2016-02-16	$36.12	$36.52	$35.55	$36.46	$28.40	3,155,608
2016-02-12	$35.17	$35.49	$34.60	$35.38	$27.56	3,534,366
2016-02-11	$34.78	$34.99	$33.72	$34.34	$26.75	3,184,267
2016-02-10	$36.38	$36.97	$35.46	$36.01	$28.05	2,167,716
2016-02-09	$34.95	$36.25	$34.95	$35.98	$28.03	3,126,035
2016-02-08	$36.03	$36.18	$35.26	$35.78	$27.87	3,003,071
2016-02-05	$36.34	$37.00	$36.04	$36.81	$28.67	3,221,804
2016-02-04	$35.51	$36.78	$35.21	$36.34	$28.31	2,762,825
2016-02-03	$35.25	$35.54	$34.30	$35.54	$27.68	3,535,086
2016-02-02	$34.50	$35.86	$33.09	$35.07	$27.32	4,766,435
2016-02-01	$37.85	$38.20	$37.21	$37.95	$29.56	3,866,202
2016-01-29	$37.92	$38.27	$37.39	$38.00	$29.60	4,722,056
2016-01-28	$38.04	$38.70	$36.99	$37.46	$29.18	1,830,872
2016-01-27	$37.75	$38.73	$37.26	$37.60	$29.29	1,865,495
2016-01-26	$37.37	$38.02	$37.33	$37.94	$29.55	1,585,022
2016-01-25	$37.87	$38.02	$37.15	$37.23	$29.00	2,162,526
2016-01-22	$37.77	$38.37	$37.53	$38.06	$29.65	1,983,000
2016-01-21	$36.59	$37.74	$36.38	$36.84	$28.70	1,719,388
2016-01-20	$36.56	$36.82	$35.22	$36.47	$28.41	2,572,110
2016-01-19	$38.70	$38.85	$37.18	$37.53	$29.23	1,971,949
2016-01-15	$37.74	$38.27	$37.03	$37.91	$29.53	2,510,826
2016-01-14	$38.77	$39.39	$37.69	$38.99	$30.37	1,954,915
2016-01-13	$40.19	$40.47	$37.90	$38.30	$29.83	2,365,479
2016-01-12	$40.19	$40.19	$39.06	$39.68	$30.91	1,387,096
2016-01-11	$40.33	$41.33	$38.93	$39.51	$30.78	2,188,885
2016-01-08	$40.72	$41.12	$40.04	$40.14	$31.27	3,309,436
2016-01-07	$41.30	$41.65	$40.10	$40.23	$31.34	2,936,186
2016-01-06	$43.20	$43.33	$42.04	$42.32	$32.97	2,110,420
2016-01-05	$43.79	$44.30	$43.59	$44.14	$34.38	1,487,076
2016-01-04	$43.81	$44.07	$43.28	$44.04	$34.30	1,816,209
2015-12-31	$45.21	$45.87	$44.92	$44.98	$35.04	933,670
2015-12-30	$46.03	$46.14	$45.42	$45.47	$35.42	798,946
2015-12-29	$46.45	$46.45	$45.91	$46.16	$35.96	965,960
2015-12-28	$45.35	$45.57	$44.96	$45.57	$35.50	838,407
2015-12-24	$45.66	$45.87	$45.48	$45.66	$35.57	383,542
2015-12-23	$45.06	$45.82	$44.96	$45.70	$35.60	991,177
2015-12-22	$44.53	$44.98	$44.05	$44.81	$34.90	1,005,077
2015-12-21	$44.28	$44.55	$43.64	$44.17	$34.41	1,534,575
2015-12-18	$45.00	$45.00	$43.82	$43.82	$34.13	2,798,927
2015-12-17	$46.81	$46.92	$45.21	$45.23	$35.23	1,703,893
2015-12-16	$46.15	$46.84	$45.56	$46.73	$36.40	1,705,604
2015-12-15	$45.63	$46.07	$45.36	$45.77	$35.65	1,865,046
2015-12-14	$45.40	$46.00	$44.56	$44.99	$35.04	1,605,990
2015-12-11	$46.64	$46.79	$44.90	$45.23	$35.23	3,276,890
2015-12-10	$47.26	$47.91	$47.16	$47.43	$36.95	1,759,444
2015-12-09	$48.03	$48.65	$46.93	$47.23	$36.79	1,915,368
2015-12-08	$48.61	$48.86	$48.11	$48.25	$37.58	1,536,272
2015-12-07	$48.91	$49.36	$48.68	$49.05	$38.21	1,990,042
2015-12-04	$48.33	$49.19	$48.20	$49.14	$38.28	2,905,912
2015-12-03	$50.76	$50.76	$48.03	$48.20	$37.55	3,629,689
2015-12-02	$52.11	$52.18	$51.10	$51.16	$39.54	1,504,034
2015-12-01	$51.77	$52.17	$51.47	$52.12	$40.28	1,161,317
2015-11-30	$51.42	$51.94	$51.06	$51.46	$39.77	1,281,120
2015-11-27	$50.92	$51.45	$50.88	$51.42	$39.74	464,468
2015-11-25	$50.94	$51.00	$50.55	$50.91	$39.35	757,596
2015-11-24	$50.29	$50.87	$49.99	$50.75	$39.22	956,190
2015-11-23	$50.79	$51.09	$50.62	$50.80	$39.26	751,643
2015-11-20	$50.99	$51.14	$50.68	$50.83	$39.28	758,999
2015-11-19	$50.74	$50.98	$50.45	$50.72	$39.20	633,436
2015-11-18	$49.98	$50.87	$49.50	$50.85	$39.30	1,043,788
2015-11-17	$49.93	$50.25	$49.28	$49.73	$38.43	1,395,661
2015-11-16	$48.58	$49.71	$48.42	$49.70	$38.41	836,861
2015-11-13	$48.92	$49.31	$48.60	$48.77	$37.69	1,077,382
2015-11-12	$50.14	$50.25	$49.02	$49.04	$37.90	1,336,138
2015-11-11	$50.90	$50.90	$50.27	$50.52	$39.04	701,459
2015-11-10	$50.40	$50.69	$49.93	$50.59	$39.10	1,119,196
2015-11-09	$51.87	$51.88	$50.22	$50.46	$39.00	1,809,422
2015-11-06	$52.00	$52.21	$51.30	$51.95	$40.15	1,444,650
2015-11-05	$50.87	$51.11	$50.55	$50.93	$39.36	856,527
2015-11-04	$51.49	$51.60	$50.70	$50.81	$39.27	980,578
2015-11-03	$51.10	$51.66	$51.04	$51.40	$39.72	882,462
2015-11-02	$50.37	$51.50	$50.07	$51.36	$39.69	1,078,515
2015-10-30	$50.83	$50.96	$49.97	$50.16	$38.77	1,497,299
2015-10-29	$50.79	$51.22	$50.51	$50.80	$39.26	1,380,537
2015-10-28	$49.19	$51.00	$49.01	$51.00	$39.42	1,467,592
2015-10-27	$50.13	$50.20	$48.87	$48.99	$37.86	1,325,450
2015-10-26	$50.50	$50.70	$50.09	$50.59	$39.10	1,289,198
2015-10-23	$49.93	$50.55	$48.04	$50.51	$39.04	2,322,889
2015-10-22	$49.02	$50.22	$48.94	$49.77	$38.46	1,574,061
2015-10-21	$49.49	$49.69	$48.62	$48.66	$37.61	876,073
2015-10-20	$48.99	$49.53	$48.90	$49.33	$38.12	836,520
2015-10-19	$48.66	$49.14	$48.58	$49.13	$37.97	961,592
2015-10-16	$49.07	$49.37	$48.52	$48.93	$37.82	921,863
2015-10-15	$48.07	$48.78	$47.84	$48.77	$37.69	871,314
2015-10-14	$48.25	$48.54	$47.67	$47.77	$36.92	909,750
2015-10-13	$49.01	$49.23	$48.36	$48.44	$37.44	810,820
2015-10-12	$49.39	$49.69	$49.24	$49.42	$38.19	607,590
2015-10-09	$49.77	$50.08	$49.09	$49.46	$38.23	935,861
2015-10-08	$49.21	$49.80	$49.04	$49.72	$38.43	886,598
2015-10-07	$49.24	$49.81	$48.88	$49.53	$38.28	1,103,160
2015-10-06	$48.92	$49.08	$48.50	$48.77	$37.69	1,025,352
2015-10-05	$48.00	$49.24	$47.66	$49.09	$37.94	1,055,075
2015-10-02	$46.31	$47.64	$45.91	$47.63	$36.81	1,209,713
2015-10-01	$47.50	$47.54	$46.81	$47.37	$36.61	1,071,658
2015-09-30	$47.70	$47.80	$46.78	$47.34	$36.59	1,573,480
2015-09-29	$46.48	$46.95	$46.17	$46.79	$36.16	1,351,504
2015-09-28	$47.49	$47.69	$46.29	$46.39	$35.85	1,566,733
2015-09-25	$48.18	$48.47	$47.72	$48.05	$37.14	1,058,887
2015-09-24	$46.95	$47.51	$46.75	$47.40	$36.63	1,136,196
2015-09-23	$47.90	$48.15	$47.40	$47.57	$36.76	1,355,991
2015-09-22	$48.27	$48.40	$47.58	$47.90	$37.02	1,421,722
2015-09-21	$48.48	$49.10	$48.18	$48.69	$37.63	1,087,216
2015-09-18	$48.31	$48.88	$47.91	$48.05	$37.14	2,828,018
2015-09-17	$49.41	$49.86	$48.92	$49.07	$37.92	1,954,448
2015-09-16	$49.03	$49.52	$48.87	$49.39	$38.17	1,365,414
2015-09-15	$48.08	$49.33	$47.66	$49.27	$38.08	1,620,211
2015-09-14	$48.17	$48.17	$47.64	$47.80	$36.94	934,910
2015-09-11	$46.97	$48.21	$46.78	$48.18	$37.24	1,560,437
2015-09-10	$46.99	$47.78	$46.62	$47.41	$36.64	1,774,648
2015-09-09	$49.20	$50.00	$47.67	$47.78	$36.93	1,817,243
2015-09-08	$47.60	$48.99	$41.67	$48.81	$37.72	1,612,953

Principal Financial Group Inc (PFG) Exchange: NASDAQ