Pinnacle West Capital Corp (PNW) Stock Profile

Data as of May 2, 2025

$94.17 ($1.15) 1.24%

Pinnacle West Capital Corp - Daily Information

Click for more stock information on Pinnacle West Capital Corp.

Daily Information	Data
Date	May 2, 2025
Open	$93.45
Previous Close	$94.17
High	$95.04
Low	$93.32
Adjusted Open	$93.45
Previous Adjusted Close	$94.17
Adjusted High	$95.04
Adjusted Low	$93.32

Invest in Pinnacle West Capital Corp (PNW)

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

Diversify your asset portfolio by buying gold.

Key People Pinnacle West Capital Corp

Employee	Position
Jeffrey B. Guldner	Chairman, President & Chief Executive Officer
Theodore N. Geisler	Chief Financial Officer & Senior Vice President
Robert S. Aiken	Vice President-Federal Affairs
Andrew Cooper	Co-Treasurer & Vice President
Elizabeth A. Blankenship	Chief Accounting Officer, VP & Controller
Stefanie Layton	Investor Relations Contact
Diane Wood	Secretary
Robert E. Smith	Chief Development Officer, EVP & General Counsel
Glynis A. Bryan	Independent Director
William Harold Spence	Independent Director
Kathryn L. Munro	Lead Independent Director
Bruce J. Nordstrom	Independent Director
Denis A. Cortese	Independent Director
Dale E. Klein	Independent Director
Richard P. Fox	Independent Director
David P. Wagener	Independent Director
Paula J. Sims	Independent Director
James E. Trevathan	Independent Director

Company Profile Pinnacle West Capital Corp

Exchange: NYSE

IPO Date: July 19, 1984

Employees: 7,100

Sector: Utilities

Industry: Utilities-Regulated Electric

Website: Pinnacle West Capital Corp Website

Address: 400 North Fifth Street, Phoenix, AZ 85004

Historical Stock Data for Pinnacle West Capital Corp (PNW)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-28	$93.45	$95.04	$93.32	$94.17	$94.17	1,537,013
2025-03-27	$93.20	$93.96	$92.90	$93.02	$93.02	1,044,751
2025-03-26	$91.56	$93.18	$91.56	$92.99	$92.99	967,762
2025-03-25	$92.95	$92.97	$90.98	$91.51	$91.51	1,152,730
2025-03-24	$93.76	$94.23	$92.91	$93.09	$93.09	1,169,345
2025-03-21	$93.84	$94.71	$93.25	$93.76	$93.76	2,078,638
2025-03-20	$94.25	$94.52	$93.80	$94.20	$94.20	1,001,038
2025-03-19	$93.31	$94.51	$93.10	$94.20	$94.20	1,441,780
2025-03-18	$93.67	$94.28	$92.95	$93.38	$93.38	1,131,743
2025-03-17	$93.91	$94.86	$93.69	$94.26	$94.26	938,646
2025-03-14	$91.76	$93.86	$91.60	$93.71	$93.71	1,134,807
2025-03-13	$91.40	$92.37	$91.16	$91.82	$91.82	917,746
2025-03-12	$90.55	$91.76	$90.12	$91.23	$91.23	966,379
2025-03-11	$91.80	$92.29	$90.67	$90.97	$90.97	1,350,857
2025-03-10	$92.12	$93.62	$91.03	$92.12	$92.12	1,283,468
2025-03-07	$90.82	$92.67	$90.55	$91.99	$91.99	1,131,234
2025-03-06	$90.73	$91.02	$89.48	$90.76	$90.76	902,493
2025-03-05	$90.96	$92.09	$90.63	$91.04	$91.04	1,027,268
2025-03-04	$94.48	$94.57	$91.77	$91.80	$91.80	1,288,899
2025-03-03	$92.26	$94.27	$92.19	$94.18	$94.18	1,290,818
2025-02-28	$91.70	$92.56	$91.14	$92.54	$92.54	938,189
2025-02-27	$91.24	$92.27	$90.68	$90.86	$90.86	1,119,968
2025-02-26	$92.44	$93.22	$91.49	$91.64	$91.64	1,279,546
2025-02-25	$93.25	$93.54	$91.94	$93.16	$93.16	1,444,951
2025-02-24	$91.77	$92.56	$91.08	$92.11	$92.11	1,194,443
2025-02-21	$90.55	$91.79	$90.55	$91.58	$91.58	1,148,678
2025-02-20	$90.07	$91.08	$89.47	$90.77	$90.77	733,425
2025-02-19	$89.85	$90.96	$89.74	$90.40	$90.40	675,260
2025-02-18	$89.00	$90.03	$89.00	$89.89	$89.89	933,824
2025-02-14	$89.56	$90.19	$89.17	$89.26	$89.26	1,003,110
2025-02-13	$89.07	$89.67	$88.80	$89.35	$89.35	670,755
2025-02-12	$87.79	$89.22	$87.63	$89.01	$89.01	1,187,278
2025-02-11	$87.69	$89.22	$87.16	$89.16	$89.16	1,032,726
2025-02-10	$87.13	$88.01	$86.67	$87.83	$87.83	698,855
2025-02-07	$87.74	$88.22	$86.84	$86.97	$86.97	1,026,407
2025-02-06	$88.48	$88.63	$87.64	$87.75	$87.75	557,808
2025-02-05	$87.82	$88.64	$87.36	$88.29	$88.29	929,732
2025-02-04	$86.36	$87.62	$85.41	$87.12	$87.12	1,051,441
2025-02-03	$85.50	$87.06	$85.03	$86.82	$86.82	777,540
2025-01-31	$86.81	$87.27	$86.41	$86.96	$86.07	1,137,042
2025-01-30	$86.75	$87.31	$86.58	$87.13	$86.24	593,139
2025-01-29	$86.39	$87.00	$85.83	$85.90	$85.02	575,967
2025-01-28	$87.19	$87.95	$86.03	$86.49	$85.61	914,063
2025-01-27	$86.43	$87.53	$84.28	$87.48	$86.59	1,528,539
2025-01-24	$84.91	$86.10	$84.76	$85.74	$85.74	1,751,708
2025-01-23	$86.11	$86.16	$85.23	$85.37	$85.37	1,229,875
2025-01-22	$87.48	$87.71	$85.85	$85.96	$85.96	1,164,426
2025-01-21	$87.34	$88.49	$87.07	$88.00	$88.00	1,059,190
2025-01-17	$86.15	$87.06	$86.15	$86.64	$86.64	751,159
2025-01-16	$84.25	$86.63	$84.23	$86.44	$86.44	1,229,604
2025-01-15	$84.52	$84.83	$83.79	$84.41	$84.41	1,069,996
2025-01-14	$82.66	$83.70	$82.54	$83.24	$83.24	1,110,902
2025-01-13	$82.14	$82.95	$81.47	$82.54	$82.54	1,047,440
2025-01-10	$83.02	$83.28	$81.67	$81.76	$81.76	1,256,772
2025-01-08	$82.84	$83.87	$82.09	$83.61	$83.61	978,292
2025-01-07	$83.07	$83.96	$82.79	$83.20	$83.20	960,426
2025-01-06	$83.80	$83.99	$82.90	$83.09	$83.09	1,636,585
2025-01-03	$84.41	$85.15	$84.09	$84.25	$84.25	770,096
2025-01-02	$85.48	$85.63	$84.08	$84.31	$84.31	858,963
2024-12-31	$84.84	$85.36	$84.31	$84.77	$84.77	599,109
2024-12-30	$84.80	$85.10	$84.00	$84.80	$84.80	731,267
2024-12-27	$84.77	$85.80	$84.75	$84.95	$84.95	642,630
2024-12-26	$85.19	$85.79	$84.84	$85.44	$85.44	798,089
2024-12-24	$85.24	$85.85	$84.92	$85.61	$85.61	359,421
2024-12-23	$84.91	$85.34	$84.13	$85.00	$85.00	1,087,831
2024-12-20	$84.36	$85.66	$84.09	$84.96	$84.96	1,900,565
2024-12-19	$84.05	$85.72	$84.05	$84.60	$84.60	1,300,565
2024-12-18	$85.86	$86.07	$83.97	$84.03	$84.03	1,330,671
2024-12-17	$85.47	$86.98	$85.20	$86.10	$86.10	1,232,054
2024-12-16	$87.55	$87.59	$85.98	$86.02	$86.02	1,336,948
2024-12-13	$88.37	$88.84	$87.49	$87.55	$87.55	1,008,616
2024-12-12	$88.70	$90.33	$88.64	$88.71	$88.71	973,813
2024-12-11	$90.60	$90.60	$88.67	$88.89	$88.89	962,801
2024-12-10	$90.44	$90.75	$88.91	$90.25	$90.25	1,105,511
2024-12-09	$91.12	$91.73	$90.38	$90.44	$90.44	1,049,701
2024-12-06	$92.59	$93.09	$91.43	$91.59	$91.59	746,651
2024-12-05	$92.15	$93.23	$91.45	$92.45	$92.45	891,453
2024-12-04	$91.34	$92.74	$90.70	$92.09	$92.09	1,271,337
2024-12-03	$92.70	$92.99	$91.25	$91.28	$91.28	1,020,839
2024-12-02	$94.20	$94.20	$92.15	$92.42	$92.42	918,831
2024-11-29	$94.88	$95.18	$93.70	$93.70	$93.70	507,868
2024-11-27	$94.35	$95.42	$93.78	$94.52	$94.52	1,181,283
2024-11-26	$93.52	$93.81	$92.71	$93.80	$93.80	1,039,248
2024-11-25	$93.34	$94.04	$92.57	$92.88	$92.88	1,189,561
2024-11-22	$94.00	$94.38	$92.86	$92.93	$92.93	1,297,474
2024-11-21	$91.72	$93.65	$91.47	$93.62	$93.62	1,074,228
2024-11-20	$90.95	$91.80	$90.54	$91.79	$91.79	1,269,162
2024-11-19	$91.51	$91.51	$89.87	$90.95	$90.95	1,372,021
2024-11-18	$90.89	$92.41	$90.56	$91.58	$91.58	1,707,025
2024-11-15	$90.89	$92.08	$90.53	$91.88	$91.88	3,587,423
2024-11-14	$91.03	$91.51	$90.62	$90.86	$90.86	988,592
2024-11-13	$91.25	$91.60	$90.53	$91.22	$91.22	1,335,614
2024-11-12	$92.00	$92.21	$90.77	$90.92	$90.92	2,234,487
2024-11-11	$91.02	$93.12	$91.02	$91.91	$91.91	1,424,982
2024-11-08	$89.52	$92.13	$89.40	$91.81	$91.81	1,873,905
2024-11-07	$89.83	$90.29	$87.76	$89.22	$89.22	2,071,319
2024-11-06	$87.87	$92.59	$87.64	$90.10	$90.10	3,210,763
2024-11-05	$85.43	$86.97	$85.02	$86.71	$86.71	1,334,330
2024-11-04	$84.67	$85.79	$84.54	$85.71	$85.71	1,422,326
2024-11-01	$87.90	$88.07	$85.48	$85.83	$85.83	1,116,874
2024-10-31	$87.62	$88.50	$87.52	$87.81	$87.81	1,216,577
2024-10-30	$87.83	$87.94	$86.82	$87.53	$87.53	1,646,224
2024-10-29	$87.69	$87.69	$86.80	$87.44	$87.44	948,398
2024-10-28	$88.50	$88.80	$88.12	$88.23	$88.23	575,093
2024-10-25	$90.00	$90.00	$88.03	$88.20	$88.20	767,267
2024-10-24	$89.35	$89.77	$89.01	$89.61	$89.61	1,260,840
2024-10-23	$88.09	$89.35	$87.82	$89.31	$89.31	1,651,368
2024-10-22	$87.00	$88.25	$86.79	$88.12	$88.12	1,544,453
2024-10-21	$88.08	$88.08	$86.93	$87.46	$87.46	1,060,148
2024-10-18	$87.10	$88.14	$86.40	$87.92	$87.92	2,483,155
2024-10-17	$87.65	$87.66	$86.96	$87.09	$87.09	1,487,236
2024-10-16	$87.51	$87.88	$87.10	$87.58	$87.58	1,947,742
2024-10-15	$87.12	$87.83	$86.85	$87.05	$87.05	1,247,713
2024-10-14	$86.16	$86.84	$85.89	$86.53	$86.53	954,408
2024-10-11	$85.70	$86.20	$85.60	$85.90	$85.90	840,079
2024-10-10	$86.44	$86.69	$85.33	$85.52	$85.52	660,297
2024-10-09	$86.62	$86.88	$85.67	$86.19	$86.19	673,422
2024-10-08	$87.51	$87.51	$86.62	$86.69	$86.69	782,979
2024-10-07	$87.74	$87.74	$86.66	$87.11	$87.11	755,816
2024-10-04	$88.79	$88.85	$87.24	$87.98	$87.98	1,359,628
2024-10-03	$90.09	$90.15	$89.22	$89.53	$89.53	1,051,278
2024-10-02	$89.86	$90.86	$89.54	$89.83	$89.83	891,864
2024-10-01	$88.89	$90.91	$88.64	$90.51	$90.51	1,813,028
2024-09-30	$88.48	$89.77	$88.21	$88.59	$88.59	1,622,849
2024-09-27	$88.85	$89.17	$88.20	$88.27	$88.27	1,761,412
2024-09-26	$88.63	$89.29	$88.16	$88.45	$88.45	1,157,285
2024-09-25	$89.95	$89.95	$88.70	$88.95	$88.95	1,299,921
2024-09-24	$89.51	$90.71	$89.19	$89.24	$89.24	807,393
2024-09-23	$90.73	$90.99	$90.19	$90.20	$90.20	934,669
2024-09-20	$89.94	$90.28	$89.25	$90.28	$90.28	3,167,044
2024-09-19	$89.51	$90.10	$88.27	$89.02	$89.02	1,038,120
2024-09-18	$89.93	$90.62	$89.49	$90.22	$90.22	993,973
2024-09-17	$91.32	$91.57	$89.52	$89.97	$89.97	1,176,085
2024-09-16	$91.00	$91.49	$90.65	$91.32	$91.32	901,953
2024-09-13	$89.45	$90.74	$88.76	$90.70	$90.70	606,100
2024-09-12	$88.95	$89.26	$88.64	$89.22	$89.22	673,733
2024-09-11	$89.33	$89.59	$88.29	$88.97	$88.97	755,960
2024-09-10	$89.51	$90.49	$89.20	$89.67	$89.67	644,448
2024-09-09	$87.83	$89.69	$87.83	$89.48	$89.48	1,384,046
2024-09-06	$88.40	$88.77	$87.67	$87.81	$87.81	804,657
2024-09-05	$89.22	$89.63	$88.20	$88.47	$88.47	1,118,049
2024-09-04	$88.67	$89.12	$88.06	$88.55	$88.55	875,382
2024-09-03	$87.52	$88.64	$87.11	$88.30	$88.30	572,452
2024-08-30	$87.31	$87.87	$86.72	$87.52	$87.52	736,113
2024-08-29	$87.06	$87.52	$86.15	$87.15	$87.15	748,486
2024-08-28	$86.70	$87.71	$86.31	$87.02	$87.02	645,024
2024-08-27	$87.10	$87.10	$86.07	$86.41	$86.41	479,785
2024-08-26	$87.20	$87.86	$86.83	$87.09	$87.09	790,662
2024-08-23	$87.44	$87.73	$86.80	$87.06	$87.06	444,897
2024-08-22	$87.11	$87.25	$86.58	$87.11	$87.11	478,051
2024-08-21	$86.82	$87.36	$86.42	$87.23	$87.23	498,593
2024-08-20	$87.08	$87.99	$86.50	$86.68	$86.68	586,639
2024-08-19	$86.62	$87.09	$86.42	$87.02	$87.02	466,319
2024-08-16	$86.30	$86.61	$85.80	$86.45	$86.45	749,938
2024-08-15	$85.21	$86.24	$84.94	$85.95	$85.95	733,121
2024-08-14	$85.88	$86.40	$85.20	$85.70	$85.70	436,497
2024-08-13	$86.01	$86.25	$85.32	$86.07	$86.07	663,090
2024-08-12	$85.80	$86.27	$85.34	$85.74	$85.74	657,565
2024-08-09	$85.57	$86.14	$84.44	$86.00	$86.00	852,805
2024-08-08	$84.84	$85.77	$84.67	$85.40	$85.40	974,021
2024-08-07	$85.68	$86.49	$85.13	$85.33	$85.33	769,384
2024-08-06	$85.50	$86.37	$85.31	$85.32	$85.32	806,452
2024-08-05	$88.17	$88.23	$85.16	$85.23	$85.23	1,337,831
2024-08-02	$88.00	$89.39	$86.02	$88.23	$88.23	1,186,154
2024-08-01	$85.99	$88.25	$85.35	$88.07	$88.07	1,888,099
2024-07-31	$85.56	$86.16	$84.82	$85.59	$84.74	1,461,969
2024-07-30	$85.00	$85.86	$84.87	$85.45	$84.60	922,789
2024-07-29	$84.71	$85.36	$84.13	$85.19	$84.35	658,120
2024-07-26	$84.08	$85.00	$83.70	$84.71	$83.87	492,949
2024-07-25	$84.02	$84.85	$83.31	$83.59	$82.76	933,968
2024-07-24	$82.51	$84.06	$82.47	$83.51	$82.68	797,879
2024-07-23	$82.89	$82.89	$82.30	$82.56	$82.56	664,513
2024-07-22	$82.17	$82.55	$81.82	$82.47	$82.47	639,474
2024-07-19	$82.40	$82.41	$81.27	$82.17	$82.17	695,868
2024-07-18	$81.92	$82.90	$81.81	$82.07	$82.07	772,548
2024-07-17	$81.00	$82.56	$80.50	$82.37	$82.37	1,120,463
2024-07-16	$80.07	$80.80	$79.36	$80.55	$80.55	1,077,796
2024-07-15	$79.67	$80.57	$79.33	$79.59	$79.59	975,701
2024-07-12	$80.16	$80.94	$79.79	$80.25	$80.25	957,100
2024-07-11	$78.94	$80.25	$78.93	$80.01	$80.01	1,010,915
2024-07-10	$77.81	$78.57	$77.10	$78.49	$78.49	1,183,249
2024-07-09	$76.13	$77.48	$76.00	$77.45	$77.45	939,731
2024-07-08	$75.74	$76.51	$75.57	$76.41	$76.41	1,087,137
2024-07-05	$75.50	$76.30	$75.10	$75.85	$75.85	1,626,686
2024-07-03	$75.99	$76.35	$75.43	$75.52	$75.52	340,996
2024-07-02	$75.85	$76.29	$75.52	$76.03	$76.03	736,186
2024-07-01	$76.80	$77.18	$75.47	$75.72	$75.72	609,559
2024-06-28	$76.26	$76.86	$75.80	$76.38	$76.38	1,861,656
2024-06-27	$75.65	$76.27	$75.26	$75.94	$75.94	1,139,621
2024-06-26	$74.80	$75.75	$74.45	$75.64	$75.64	785,314
2024-06-25	$75.76	$75.86	$75.01	$75.22	$75.22	653,859
2024-06-24	$74.56	$76.01	$74.56	$75.73	$75.73	1,057,087
2024-06-21	$75.72	$76.00	$74.54	$74.61	$74.61	2,105,831
2024-06-20	$74.77	$75.75	$74.71	$75.49	$75.49	881,076
2024-06-18	$75.50	$76.22	$74.64	$74.74	$74.74	933,374
2024-06-17	$76.01	$76.74	$75.80	$75.85	$75.85	787,589
2024-06-14	$76.49	$76.90	$76.14	$76.49	$76.49	1,216,170
2024-06-13	$76.77	$77.34	$76.16	$76.92	$76.92	1,381,475
2024-06-12	$77.49	$77.72	$75.91	$76.66	$76.66	1,403,263
2024-06-11	$75.18	$76.71	$75.01	$76.58	$76.58	1,081,534
2024-06-10	$75.50	$76.30	$75.09	$75.82	$75.82	806,491
2024-06-07	$75.83	$76.57	$75.68	$75.69	$75.69	780,789
2024-06-06	$77.52	$77.82	$76.43	$76.55	$76.55	1,057,505
2024-06-05	$77.93	$78.00	$77.01	$77.15	$77.15	976,024
2024-06-04	$76.45	$78.86	$76.32	$78.00	$78.00	2,744,010
2024-06-03	$76.99	$78.44	$76.64	$76.92	$76.92	2,645,230
2024-05-31	$77.40	$78.89	$77.21	$78.86	$78.86	824,694
2024-05-30	$76.11	$77.06	$75.76	$77.02	$77.02	704,076
2024-05-29	$75.74	$76.17	$75.45	$75.73	$75.73	604,584
2024-05-28	$76.83	$77.29	$76.42	$76.48	$76.48	531,065
2024-05-24	$76.59	$76.95	$76.17	$76.82	$76.82	430,375
2024-05-23	$77.40	$77.40	$76.42	$76.48	$76.48	715,948
2024-05-22	$78.22	$78.40	$77.59	$77.77	$77.77	684,041
2024-05-21	$78.09	$78.77	$77.95	$78.62	$78.62	550,736
2024-05-20	$78.65	$78.65	$77.77	$78.01	$78.01	486,705
2024-05-17	$77.94	$78.49	$77.47	$78.44	$78.44	590,926
2024-05-16	$77.60	$78.19	$77.32	$77.82	$77.82	492,183
2024-05-15	$77.76	$78.10	$77.44	$77.54	$77.54	919,578
2024-05-14	$77.34	$77.58	$76.85	$77.00	$77.00	716,637
2024-05-13	$77.37	$77.74	$76.64	$76.96	$76.96	717,407
2024-05-10	$77.67	$77.72	$76.83	$77.24	$77.24	695,341
2024-05-09	$76.60	$77.64	$76.50	$77.40	$77.40	1,002,041
2024-05-08	$76.01	$76.97	$75.77	$76.63	$76.63	869,529
2024-05-07	$76.49	$76.81	$75.97	$76.41	$76.41	988,136
2024-05-06	$76.00	$76.18	$75.41	$76.01	$76.01	706,274
2024-05-03	$75.72	$76.07	$75.00	$75.79	$75.79	1,042,561
2024-05-02	$76.00	$76.08	$74.82	$75.04	$75.04	1,045,691
2024-05-01	$73.50	$75.54	$73.14	$74.94	$74.94	1,097,106
2024-04-30	$73.89	$74.32	$72.78	$73.65	$73.65	1,049,257
2024-04-29	$73.99	$75.15	$73.99	$74.91	$74.03	738,990
2024-04-26	$74.15	$74.63	$73.67	$73.69	$72.82	864,408
2024-04-25	$74.34	$74.82	$73.58	$74.20	$73.32	766,728
2024-04-24	$73.64	$74.96	$73.06	$74.54	$73.66	931,856
2024-04-23	$74.55	$75.28	$74.37	$74.50	$74.50	698,619
2024-04-22	$74.12	$74.93	$73.76	$74.70	$74.70	627,649
2024-04-19	$73.03	$74.49	$72.98	$74.40	$74.40	689,636
2024-04-18	$72.25	$73.31	$71.99	$72.97	$72.97	817,106
2024-04-17	$71.79	$72.25	$71.15	$71.97	$71.97	801,928
2024-04-16	$71.89	$71.89	$70.73	$71.21	$71.21	1,418,552
2024-04-15	$72.55	$72.81	$71.57	$72.11	$72.11	1,478,990
2024-04-12	$72.45	$73.02	$71.97	$72.24	$72.24	1,565,139
2024-04-11	$72.67	$72.70	$71.56	$72.21	$72.21	1,499,971
2024-04-10	$73.35	$73.46	$71.97	$72.20	$72.20	911,924
2024-04-09	$74.35	$74.67	$73.95	$74.62	$74.62	1,050,402
2024-04-08	$72.87	$74.33	$72.87	$74.08	$74.08	756,283
2024-04-05	$72.62	$73.02	$72.08	$72.76	$72.76	505,565
2024-04-04	$73.57	$73.60	$72.68	$73.02	$73.02	739,203
2024-04-03	$73.95	$74.02	$72.96	$73.08	$73.08	1,070,381
2024-04-02	$74.07	$74.77	$73.93	$74.04	$74.04	762,279
2024-04-01	$74.61	$74.61	$73.61	$74.05	$74.05	704,399
2024-03-28	$74.19	$74.79	$73.90	$74.73	$74.73	903,242
2024-03-27	$72.36	$74.11	$72.19	$74.03	$74.03	1,500,538
2024-03-26	$72.52	$72.77	$71.99	$71.99	$71.99	892,317
2024-03-25	$73.39	$73.49	$72.50	$72.59	$72.59	805,844
2024-03-22	$73.27	$73.51	$72.69	$73.01	$73.01	800,638
2024-03-21	$73.01	$73.44	$72.63	$72.88	$72.88	608,421
2024-03-20	$72.39	$73.38	$72.17	$72.78	$72.78	925,204
2024-03-19	$72.23	$72.78	$71.61	$72.50	$72.50	1,188,741
2024-03-18	$72.40	$72.80	$71.55	$72.08	$72.08	1,759,449
2024-03-15	$70.28	$71.23	$70.26	$70.98	$70.98	2,200,974
2024-03-14	$70.99	$71.20	$69.50	$70.81	$70.81	1,187,199
2024-03-13	$71.27	$71.91	$71.17	$71.47	$71.47	1,179,619
2024-03-12	$72.03	$72.06	$70.46	$70.81	$70.81	1,167,747
2024-03-11	$72.08	$72.52	$71.44	$72.30	$72.30	1,307,661
2024-03-08	$71.40	$72.08	$71.03	$71.70	$71.70	1,488,184
2024-03-07	$70.37	$71.60	$70.03	$71.37	$71.37	1,456,000
2024-03-06	$69.11	$70.11	$68.92	$69.76	$69.76	1,177,331
2024-03-05	$69.37	$69.93	$67.74	$68.61	$68.61	2,331,923
2024-03-04	$67.71	$69.07	$67.69	$68.89	$68.89	1,323,272
2024-03-01	$68.21	$68.44	$67.52	$68.05	$68.05	3,184,521
2024-02-29	$67.89	$69.60	$67.51	$68.33	$68.33	6,144,160
2024-02-28	$69.11	$69.11	$66.77	$66.90	$66.90	1,263,912
2024-02-27	$69.87	$70.11	$68.59	$69.01	$69.01	3,140,972
2024-02-26	$70.14	$70.28	$68.56	$69.27	$69.27	2,591,624
2024-02-23	$70.47	$71.13	$70.00	$70.50	$70.50	1,836,915
2024-02-22	$69.70	$70.74	$69.20	$70.21	$70.21	1,546,036
2024-02-21	$69.49	$70.21	$69.03	$70.17	$70.17	1,374,182
2024-02-20	$68.12	$69.49	$67.90	$69.10	$69.10	1,126,363
2024-02-16	$67.60	$68.22	$67.21	$67.92	$67.92	2,508,997
2024-02-15	$67.04	$68.00	$67.04	$67.90	$67.90	1,535,085
2024-02-14	$67.20	$67.42	$66.64	$66.85	$66.85	1,463,779
2024-02-13	$67.87	$68.04	$66.26	$67.17	$67.17	1,453,402
2024-02-12	$67.00	$68.10	$66.48	$68.09	$68.09	1,246,999
2024-02-09	$66.39	$67.03	$66.18	$67.00	$67.00	1,060,555
2024-02-08	$67.05	$67.06	$65.20	$66.39	$66.39	1,847,028
2024-02-07	$68.44	$68.65	$67.08	$67.24	$67.24	1,161,572
2024-02-06	$67.65	$68.22	$67.50	$68.08	$68.08	596,738
2024-02-05	$67.99	$68.40	$67.18	$67.81	$67.81	853,707
2024-02-02	$69.20	$69.78	$67.78	$68.70	$68.70	924,243
2024-02-01	$68.59	$70.17	$68.22	$70.13	$70.13	925,422
2024-01-31	$70.23	$70.30	$68.62	$68.90	$68.90	1,619,124
2024-01-30	$70.20	$70.93	$69.69	$70.42	$69.53	918,302
2024-01-29	$71.03	$71.38	$70.25	$70.26	$69.37	1,333,015
2024-01-26	$70.33	$71.37	$70.16	$71.37	$70.47	2,242,214
2024-01-25	$69.01	$70.12	$68.18	$69.99	$69.11	1,516,103
2024-01-24	$70.45	$70.45	$67.94	$68.20	$68.20	2,084,035
2024-01-23	$69.27	$69.89	$68.54	$69.63	$69.63	1,173,389
2024-01-22	$70.40	$70.46	$69.25	$69.40	$69.40	1,169,010
2024-01-19	$69.53	$69.81	$68.88	$69.63	$69.63	1,195,695
2024-01-18	$69.70	$70.46	$69.16	$69.29	$69.29	1,920,908
2024-01-17	$69.59	$70.67	$67.35	$69.88	$69.88	3,414,673
2024-01-16	$70.88	$70.92	$69.63	$69.86	$69.86	1,449,764
2024-01-12	$71.34	$71.75	$70.94	$71.25	$71.25	681,224
2024-01-11	$73.15	$73.15	$70.80	$71.03	$71.03	722,026
2024-01-10	$73.88	$74.10	$73.44	$73.53	$73.53	472,810
2024-01-09	$74.00	$74.23	$73.56	$73.91	$73.91	598,410
2024-01-08	$74.33	$74.53	$73.81	$74.49	$74.49	742,062
2024-01-05	$74.40	$75.18	$73.90	$74.33	$74.33	1,169,878
2024-01-04	$74.05	$74.88	$73.43	$74.32	$74.32	860,513
2024-01-03	$73.23	$74.05	$72.70	$74.02	$74.02	1,117,861
2024-01-02	$71.69	$73.21	$71.69	$73.21	$73.21	716,085
2023-12-29	$71.42	$71.87	$71.26	$71.84	$71.84	509,278
2023-12-28	$70.81	$71.95	$70.73	$71.84	$71.84	773,448
2023-12-27	$71.34	$71.45	$70.58	$70.80	$70.80	681,411
2023-12-26	$71.25	$71.81	$71.11	$71.35	$71.35	452,463
2023-12-22	$71.33	$71.88	$70.93	$71.13	$71.13	686,479
2023-12-21	$70.89	$71.53	$70.40	$70.81	$70.81	760,372
2023-12-20	$72.57	$72.91	$70.63	$70.73	$70.73	1,687,230
2023-12-19	$72.62	$72.86	$71.99	$72.68	$72.68	742,482
2023-12-18	$73.72	$73.82	$72.41	$72.56	$72.56	1,136,581
2023-12-15	$73.72	$74.05	$72.67	$73.72	$73.72	3,150,639
2023-12-14	$76.99	$77.08	$74.67	$74.71	$74.71	1,497,224
2023-12-13	$74.20	$77.23	$73.66	$77.14	$77.14	1,252,884
2023-12-12	$75.70	$75.70	$73.85	$74.20	$74.20	1,380,759
2023-12-11	$74.99	$75.90	$74.67	$75.65	$75.65	703,988
2023-12-08	$76.05	$76.24	$75.15	$75.30	$75.30	1,228,794
2023-12-07	$76.30	$76.30	$75.58	$76.05	$76.05	962,318
2023-12-06	$75.24	$76.21	$75.10	$76.21	$76.21	733,508
2023-12-05	$75.01	$75.18	$74.50	$74.82	$74.82	650,594
2023-12-04	$74.52	$75.53	$74.52	$75.09	$75.09	505,221
2023-12-01	$74.89	$75.15	$74.37	$75.08	$75.08	592,856
2023-11-30	$74.23	$75.12	$74.05	$74.94	$74.94	895,162
2023-11-29	$74.23	$74.90	$73.83	$74.11	$74.11	937,189
2023-11-28	$73.86	$74.87	$73.53	$74.34	$74.34	845,894
2023-11-27	$73.47	$73.81	$72.98	$73.75	$73.75	1,043,378
2023-11-24	$73.58	$73.98	$72.91	$73.26	$73.26	559,474
2023-11-22	$72.01	$73.77	$71.62	$73.65	$73.65	1,583,944
2023-11-21	$71.62	$71.85	$70.72	$71.80	$71.80	805,635
2023-11-20	$71.50	$72.03	$70.67	$71.72	$71.72	1,007,226
2023-11-17	$72.80	$72.80	$71.86	$71.97	$71.97	945,388
2023-11-16	$72.86	$73.14	$72.26	$72.39	$72.39	1,308,453
2023-11-15	$72.26	$73.21	$72.00	$72.37	$72.37	1,468,547
2023-11-14	$70.31	$72.44	$70.16	$72.42	$72.42	1,259,004
2023-11-13	$70.54	$70.70	$68.55	$68.94	$68.94	1,118,732
2023-11-10	$71.28	$71.28	$70.04	$70.46	$70.46	985,544
2023-11-09	$71.14	$71.84	$70.60	$71.02	$71.02	985,048
2023-11-08	$71.78	$71.78	$70.10	$70.95	$70.95	874,565
2023-11-07	$72.96	$73.01	$72.20	$72.21	$72.21	722,067
2023-11-06	$73.92	$73.92	$72.76	$72.84	$72.84	1,265,089
2023-11-03	$75.90	$76.10	$73.82	$73.92	$73.92	1,244,395
2023-11-02	$74.30	$76.27	$74.16	$75.17	$75.17	1,369,903
2023-11-01	$74.30	$75.91	$73.79	$75.57	$75.57	1,035,035
2023-10-31	$73.81	$74.52	$73.55	$74.18	$74.18	767,473
2023-10-30	$74.42	$74.94	$73.58	$74.35	$73.48	776,806
2023-10-27	$75.01	$75.01	$73.38	$73.77	$72.91	853,134
2023-10-26	$74.60	$75.87	$74.31	$75.09	$74.21	1,059,473
2023-10-25	$74.06	$74.91	$74.06	$74.37	$73.50	1,002,059
2023-10-24	$73.84	$74.60	$73.65	$74.35	$73.48	978,626
2023-10-23	$73.17	$74.21	$72.89	$73.07	$72.21	922,688
2023-10-20	$75.48	$75.80	$74.22	$74.23	$73.36	642,727
2023-10-19	$75.78	$76.36	$75.25	$75.30	$74.42	497,806
2023-10-18	$76.15	$76.29	$75.27	$75.72	$74.83	838,330
2023-10-17	$76.05	$76.86	$75.76	$76.18	$75.29	622,147
2023-10-16	$75.92	$76.71	$75.65	$76.53	$75.63	527,835
2023-10-13	$75.43	$75.98	$75.17	$75.69	$74.80	747,708
2023-10-12	$75.20	$75.93	$74.06	$74.80	$73.92	882,404
2023-10-11	$74.52	$75.74	$74.31	$75.44	$74.56	709,962
2023-10-10	$73.20	$74.32	$73.01	$74.17	$73.30	836,038
2023-10-09	$71.95	$73.10	$71.75	$73.04	$72.18	618,627
2023-10-06	$71.36	$72.72	$69.56	$72.36	$72.36	908,954
2023-10-05	$72.03	$72.45	$71.47	$72.14	$72.14	737,292
2023-10-04	$72.08	$72.36	$70.76	$71.74	$71.74	901,164
2023-10-03	$70.56	$72.18	$69.63	$71.87	$71.87	876,970
2023-10-02	$73.23	$73.34	$70.58	$71.27	$71.27	954,232
2023-09-29	$74.19	$74.59	$73.17	$73.68	$73.68	516,272
2023-09-28	$74.46	$74.56	$73.24	$73.47	$73.47	651,381
2023-09-27	$74.52	$75.29	$73.94	$74.16	$74.16	489,994
2023-09-26	$77.10	$77.19	$74.69	$74.84	$74.84	608,356
2023-09-25	$76.78	$77.64	$76.78	$77.41	$77.41	430,865
2023-09-22	$78.05	$78.49	$77.57	$77.81	$77.81	545,988
2023-09-21	$79.50	$79.63	$78.39	$78.40	$78.40	583,085
2023-09-20	$79.42	$80.19	$78.82	$79.50	$79.50	613,028
2023-09-19	$79.27	$79.47	$78.91	$78.93	$78.93	523,082
2023-09-18	$78.81	$79.59	$78.38	$79.09	$79.09	678,522
2023-09-15	$79.18	$79.31	$78.38	$78.62	$78.62	1,740,470
2023-09-14	$77.92	$78.71	$77.60	$78.70	$78.70	575,406
2023-09-13	$76.20	$77.73	$76.20	$77.42	$77.42	624,092
2023-09-12	$76.73	$76.93	$76.00	$76.48	$76.48	546,356
2023-09-11	$76.14	$77.19	$76.14	$76.52	$76.52	863,003
2023-09-08	$76.14	$76.77	$75.83	$76.62	$76.62	512,825
2023-09-07	$76.07	$76.60	$75.60	$75.98	$75.98	752,469
2023-09-06	$74.10	$75.50	$73.72	$75.44	$75.44	882,152
2023-09-05	$75.62	$75.64	$73.95	$74.08	$74.08	847,010
2023-09-01	$77.67	$77.79	$75.68	$75.97	$75.97	758,992
2023-08-31	$78.29	$78.48	$77.06	$77.27	$77.27	728,415
2023-08-30	$78.45	$79.40	$78.01	$78.05	$78.05	791,781
2023-08-29	$78.78	$79.32	$78.59	$78.77	$78.77	573,932
2023-08-28	$79.06	$79.62	$78.76	$78.82	$78.82	397,984
2023-08-25	$78.79	$79.57	$78.72	$79.16	$79.16	632,772
2023-08-24	$78.85	$80.24	$78.67	$78.79	$78.79	895,282
2023-08-23	$79.35	$79.49	$78.21	$78.90	$78.90	875,622
2023-08-22	$78.59	$79.06	$78.10	$78.70	$78.70	1,429,814
2023-08-21	$78.19	$78.19	$76.68	$77.68	$77.68	950,251
2023-08-18	$77.45	$78.65	$77.45	$78.25	$78.25	1,062,578
2023-08-17	$77.32	$78.13	$77.21	$77.33	$77.33	813,348
2023-08-16	$77.07	$77.70	$76.70	$77.30	$77.30	749,098
2023-08-15	$76.77	$76.99	$76.45	$76.65	$76.65	1,157,916
2023-08-14	$77.39	$77.39	$76.60	$77.35	$77.35	535,405
2023-08-11	$77.38	$77.72	$77.18	$77.40	$77.40	415,622
2023-08-10	$78.02	$78.39	$76.89	$77.10	$77.10	726,005
2023-08-09	$78.30	$79.56	$77.72	$77.96	$77.96	1,204,927
2023-08-08	$76.57	$77.26	$75.51	$77.08	$77.08	835,618
2023-08-07	$78.82	$79.12	$76.59	$76.62	$76.62	1,059,465
2023-08-04	$79.74	$80.36	$78.25	$78.58	$78.58	790,117
2023-08-03	$81.89	$82.35	$79.30	$79.30	$79.30	1,647,000
2023-08-02	$82.45	$83.17	$81.87	$82.57	$82.57	774,284
2023-08-01	$82.90	$83.06	$82.00	$82.28	$82.28	1,349,337
2023-07-31	$83.24	$83.38	$82.48	$82.82	$82.82	1,725,056
2023-07-28	$84.79	$84.92	$83.40	$83.80	$82.93	684,453
2023-07-27	$84.59	$84.81	$83.24	$84.03	$83.16	1,170,314
2023-07-26	$85.09	$86.00	$84.36	$84.74	$83.86	747,341
2023-07-25	$85.27	$86.03	$84.94	$85.24	$84.36	498,901
2023-07-24	$85.32	$85.74	$84.71	$85.33	$84.45	543,580
2023-07-21	$85.00	$85.92	$84.58	$85.42	$85.42	690,312
2023-07-20	$82.93	$84.97	$82.38	$84.50	$84.50	1,178,494
2023-07-19	$82.47	$83.16	$82.00	$82.42	$82.42	1,789,139
2023-07-18	$82.42	$83.04	$81.23	$82.54	$82.54	595,749
2023-07-17	$83.00	$83.00	$82.01	$82.43	$82.43	516,951
2023-07-14	$82.88	$83.64	$82.50	$83.20	$83.20	569,271
2023-07-13	$83.08	$83.80	$82.52	$83.25	$83.25	790,072
2023-07-12	$82.53	$83.38	$82.22	$83.34	$83.34	594,710
2023-07-11	$81.51	$82.18	$81.28	$82.17	$82.17	475,017
2023-07-10	$81.70	$82.21	$80.59	$81.38	$81.38	561,776
2023-07-07	$81.64	$82.77	$81.47	$81.92	$81.92	985,258
2023-07-06	$82.15	$82.15	$81.16	$82.05	$82.05	426,535
2023-07-05	$81.39	$83.16	$81.25	$82.68	$82.68	502,374
2023-07-03	$81.40	$82.03	$81.13	$81.74	$81.74	369,274
2023-06-30	$80.96	$81.73	$80.46	$81.46	$81.46	610,210
2023-06-29	$79.83	$81.57	$79.75	$80.73	$80.73	796,110
2023-06-28	$81.78	$82.00	$79.83	$80.54	$80.54	1,256,869
2023-06-27	$81.96	$82.60	$81.65	$82.00	$82.00	668,693
2023-06-26	$81.07	$82.18	$80.88	$81.95	$81.95	694,494
2023-06-23	$82.91	$83.12	$80.44	$80.81	$80.81	836,147
2023-06-22	$83.31	$83.31	$82.33	$82.67	$82.67	623,669
2023-06-21	$82.48	$83.56	$81.41	$83.12	$83.12	647,777
2023-06-20	$83.25	$83.25	$81.78	$82.63	$82.63	901,158
2023-06-16	$83.98	$84.59	$82.96	$83.25	$83.25	1,514,326
2023-06-15	$82.26	$83.62	$81.78	$83.55	$83.55	1,035,663
2023-06-14	$81.57	$82.55	$81.47	$82.02	$82.02	868,801
2023-06-13	$80.58	$81.55	$80.23	$81.50	$81.50	659,339
2023-06-12	$81.03	$81.55	$80.51	$81.06	$81.06	618,405
2023-06-09	$81.44	$81.52	$80.30	$80.79	$80.79	794,739
2023-06-08	$80.59	$81.28	$79.94	$81.23	$81.23	694,318
2023-06-07	$79.72	$80.71	$79.18	$80.50	$80.50	949,407
2023-06-06	$78.21	$79.72	$77.94	$79.43	$79.43	1,179,464
2023-06-05	$77.17	$78.47	$77.07	$77.76	$77.76	524,613
2023-06-02	$75.56	$77.50	$75.00	$77.36	$77.36	859,718
2023-06-01	$77.35	$77.56	$75.74	$76.07	$76.07	709,920
2023-05-31	$76.84	$77.79	$76.26	$77.28	$77.28	798,836
2023-05-30	$76.94	$77.63	$76.44	$76.61	$76.61	619,166
2023-05-26	$76.45	$76.85	$75.76	$76.80	$76.80	677,252
2023-05-25	$76.85	$76.85	$75.51	$76.39	$76.39	423,160
2023-05-24	$77.65	$77.94	$76.92	$77.18	$77.18	388,271
2023-05-23	$77.60	$78.30	$77.14	$77.65	$77.65	482,846
2023-05-22	$77.70	$78.06	$77.25	$77.69	$77.69	497,309
2023-05-19	$78.74	$78.75	$77.49	$77.52	$77.52	858,100
2023-05-18	$77.86	$78.35	$77.34	$78.21	$78.21	681,687
2023-05-17	$78.89	$78.89	$77.86	$78.52	$78.52	505,175
2023-05-16	$80.21	$80.21	$78.35	$78.63	$78.63	529,191
2023-05-15	$81.04	$81.04	$79.42	$80.15	$80.15	733,273
2023-05-12	$81.00	$81.46	$80.31	$80.81	$80.81	510,993
2023-05-11	$80.78	$80.98	$79.93	$80.56	$80.56	700,880
2023-05-10	$80.55	$80.90	$79.60	$80.66	$80.66	423,292
2023-05-09	$79.55	$80.22	$79.23	$79.85	$79.85	492,214
2023-05-08	$80.06	$80.89	$79.70	$79.82	$79.82	692,526
2023-05-05	$78.95	$80.27	$78.54	$80.12	$80.12	495,621
2023-05-04	$78.76	$80.45	$76.76	$79.69	$79.69	1,012,254
2023-05-03	$78.92	$79.55	$78.27	$78.42	$78.42	607,665
2023-05-02	$79.00	$79.00	$77.19	$78.44	$78.44	719,260
2023-05-01	$78.46	$79.67	$78.22	$78.92	$78.92	804,258
2023-04-28	$78.65	$79.08	$78.23	$78.46	$78.46	484,598
2023-04-27	$79.06	$79.70	$78.70	$79.63	$78.76	587,051
2023-04-26	$80.37	$80.84	$78.92	$78.99	$78.99	620,946
2023-04-25	$80.94	$81.29	$80.64	$80.94	$80.94	367,498
2023-04-24	$80.59	$80.97	$80.08	$80.92	$80.92	816,187
2023-04-21	$80.85	$80.85	$79.76	$80.59	$80.59	512,490
2023-04-20	$80.15	$80.33	$79.45	$80.21	$80.21	568,647
2023-04-19	$79.21	$79.99	$78.86	$79.98	$79.98	534,217
2023-04-18	$79.22	$79.57	$78.41	$79.01	$79.01	912,431
2023-04-17	$78.83	$79.32	$78.40	$79.31	$79.31	407,584
2023-04-14	$78.81	$79.08	$78.19	$78.48	$78.48	587,296
2023-04-13	$79.33	$80.18	$78.12	$79.69	$79.69	853,770
2023-04-12	$80.20	$80.62	$79.54	$79.83	$79.83	922,193
2023-04-11	$80.59	$80.99	$79.88	$80.05	$80.05	1,012,117
2023-04-10	$79.91	$80.47	$79.59	$80.42	$80.42	793,946
2023-04-06	$81.00	$81.63	$79.93	$80.29	$80.29	1,197,185
2023-04-05	$78.87	$80.67	$78.76	$80.63	$80.63	965,258
2023-04-04	$78.58	$78.84	$77.84	$78.68	$78.68	851,108
2023-04-03	$78.74	$79.08	$77.94	$78.47	$78.47	759,464
2023-03-31	$79.17	$79.69	$78.47	$79.24	$79.24	796,484
2023-03-30	$78.80	$79.23	$78.57	$79.09	$79.09	531,721
2023-03-29	$78.06	$78.77	$77.81	$78.45	$78.45	555,596
2023-03-28	$77.17	$78.35	$76.78	$77.57	$77.57	705,124
2023-03-27	$77.40	$78.11	$77.15	$77.28	$77.28	644,942
2023-03-24	$74.13	$77.23	$74.02	$77.22	$77.22	969,391
2023-03-23	$74.99	$76.35	$73.82	$74.10	$74.10	940,620
2023-03-22	$77.10	$77.34	$75.33	$75.34	$75.34	1,055,867
2023-03-21	$79.67	$79.70	$76.52	$77.40	$77.40	1,256,763
2023-03-20	$77.87	$80.05	$77.51	$79.62	$79.62	1,114,823
2023-03-17	$78.31	$78.53	$76.85	$77.64	$77.64	2,363,400
2023-03-16	$77.84	$78.98	$77.33	$78.68	$78.68	959,843
2023-03-15	$77.86	$79.07	$77.13	$78.21	$78.21	1,243,540
2023-03-14	$77.07	$78.54	$76.78	$77.89	$77.89	1,683,878
2023-03-13	$73.91	$76.93	$73.53	$75.45	$75.45	862,252
2023-03-10	$75.81	$76.12	$73.55	$74.01	$74.01	707,415
2023-03-09	$77.31	$78.05	$75.61	$75.66	$75.66	1,137,997
2023-03-08	$75.90	$77.41	$75.48	$77.06	$77.06	1,310,938
2023-03-07	$76.13	$76.39	$74.55	$75.70	$75.70	1,694,161
2023-03-06	$76.13	$76.59	$75.66	$76.08	$76.08	1,018,423
2023-03-03	$75.57	$76.47	$74.40	$76.42	$76.42	828,774
2023-03-02	$73.11	$75.29	$72.56	$75.27	$75.27	1,068,350
2023-03-01	$73.20	$73.51	$72.28	$73.29	$73.29	1,153,169
2023-02-28	$73.65	$75.44	$73.13	$73.68	$73.68	1,462,953
2023-02-27	$73.64	$75.12	$73.27	$74.11	$74.11	1,737,430
2023-02-24	$72.78	$73.58	$72.45	$73.38	$73.38	1,178,224
2023-02-23	$73.30	$74.00	$73.17	$73.38	$73.38	715,588
2023-02-22	$74.14	$74.60	$73.33	$73.60	$73.60	786,798
2023-02-21	$74.58	$74.98	$74.01	$74.14	$74.14	566,468
2023-02-17	$74.66	$75.68	$74.01	$75.10	$75.10	1,303,993
2023-02-16	$73.90	$74.89	$73.56	$74.28	$74.28	660,734
2023-02-15	$73.83	$74.76	$73.35	$74.65	$74.65	576,898
2023-02-14	$74.64	$74.96	$73.59	$74.07	$74.07	549,038
2023-02-13	$74.09	$74.70	$73.83	$74.65	$74.65	473,589
2023-02-10	$72.24	$74.15	$72.13	$74.09	$74.09	685,051
2023-02-09	$73.18	$73.58	$71.67	$72.12	$72.12	883,375
2023-02-08	$74.57	$74.66	$73.12	$73.29	$73.29	621,086
2023-02-07	$75.20	$75.20	$73.69	$74.97	$74.97	768,622
2023-02-06	$75.73	$76.07	$74.53	$75.61	$75.61	808,560
2023-02-03	$77.46	$77.46	$74.69	$75.88	$75.88	1,062,112
2023-02-02	$76.59	$78.23	$76.28	$77.74	$77.74	1,030,842
2023-02-01	$74.21	$76.84	$73.94	$76.53	$76.53	1,761,703
2023-01-31	$73.50	$74.57	$72.73	$74.55	$74.55	1,760,312
2023-01-30	$73.89	$74.62	$73.72	$74.01	$73.16	934,622
2023-01-27	$74.10	$74.43	$73.65	$74.07	$73.22	719,597
2023-01-26	$73.51	$74.07	$73.15	$74.02	$73.17	766,648
2023-01-25	$73.70	$74.13	$73.40	$73.75	$72.90	837,182
2023-01-24	$73.76	$74.36	$72.82	$74.06	$73.21	746,316
2023-01-23	$75.15	$75.15	$73.39	$73.76	$72.91	1,044,212
2023-01-20	$74.20	$75.40	$73.18	$75.36	$74.50	1,078,820
2023-01-19	$74.60	$74.75	$73.78	$74.19	$73.34	902,256
2023-01-18	$75.12	$75.29	$74.01	$74.39	$73.54	988,184
2023-01-17	$75.53	$75.79	$75.01	$75.11	$74.25	764,561
2023-01-13	$75.78	$75.94	$74.96	$75.37	$74.51	651,484
2023-01-12	$76.50	$77.18	$76.04	$76.20	$75.33	727,110
2023-01-11	$75.65	$76.50	$75.47	$76.46	$75.58	720,186
2023-01-10	$75.31	$75.70	$74.88	$75.65	$74.78	763,256
2023-01-09	$75.24	$76.48	$75.24	$75.55	$74.68	656,127
2023-01-06	$74.49	$76.02	$74.48	$75.46	$75.46	729,810
2023-01-05	$74.88	$75.10	$73.31	$73.65	$73.65	994,775
2023-01-04	$75.10	$76.10	$74.63	$75.39	$75.39	954,218
2023-01-03	$76.25	$76.41	$73.38	$74.63	$74.63	1,442,535
2022-12-30	$77.21	$77.36	$75.57	$76.04	$76.04	571,367
2022-12-29	$77.24	$77.76	$77.05	$77.13	$77.13	745,138
2022-12-28	$77.84	$78.10	$76.78	$76.81	$76.81	808,282
2022-12-27	$78.10	$78.10	$77.22	$77.71	$77.71	720,872
2022-12-23	$76.88	$77.97	$76.80	$77.93	$77.93	416,522
2022-12-22	$77.08	$77.19	$75.91	$76.99	$76.99	1,280,891
2022-12-21	$77.55	$77.82	$77.18	$77.45	$77.45	1,447,702
2022-12-20	$77.28	$77.48	$76.42	$77.01	$77.01	1,499,069
2022-12-19	$77.85	$78.31	$76.81	$77.28	$77.28	698,059
2022-12-16	$77.91	$78.10	$76.62	$77.90	$77.90	1,750,985
2022-12-15	$79.16	$79.25	$78.02	$78.62	$78.62	1,076,571
2022-12-14	$79.48	$80.60	$78.92	$79.45	$79.45	677,438
2022-12-13	$79.51	$80.48	$78.67	$79.39	$79.39	1,262,252
2022-12-12	$78.03	$79.04	$77.44	$79.01	$79.01	590,398
2022-12-09	$77.38	$78.17	$77.31	$77.50	$77.50	699,985
2022-12-08	$77.50	$78.06	$77.27	$77.78	$77.78	567,477
2022-12-07	$77.84	$78.35	$77.61	$77.62	$77.62	734,129
2022-12-06	$77.88	$78.74	$76.97	$78.06	$78.06	1,948,303
2022-12-05	$77.48	$78.33	$76.90	$77.86	$77.86	1,090,853
2022-12-02	$77.26	$78.47	$76.87	$78.12	$78.12	1,602,789
2022-12-01	$79.01	$79.39	$77.65	$77.80	$77.80	594,133
2022-11-30	$75.95	$78.35	$75.78	$78.32	$78.32	843,992
2022-11-29	$76.12	$76.52	$75.52	$76.23	$76.23	706,635
2022-11-28	$76.06	$76.76	$75.70	$76.59	$76.59	582,935
2022-11-25	$76.40	$77.13	$76.40	$76.50	$76.50	341,854
2022-11-23	$76.23	$76.58	$75.46	$76.39	$76.39	737,458
2022-11-22	$75.56	$76.21	$75.41	$76.16	$76.16	627,321
2022-11-21	$73.95	$75.36	$73.82	$75.21	$75.21	722,694
2022-11-18	$73.08	$73.91	$72.79	$73.73	$73.73	857,765
2022-11-17	$72.57	$72.70	$71.61	$72.31	$72.31	670,873
2022-11-16	$73.77	$74.10	$72.71	$73.30	$73.30	1,056,779
2022-11-15	$72.00	$73.94	$72.00	$73.88	$73.88	1,230,813
2022-11-14	$71.84	$72.30	$71.15	$71.15	$71.15	728,376
2022-11-11	$72.60	$72.60	$71.05	$71.64	$71.64	572,991
2022-11-10	$71.55	$72.67	$70.62	$72.60	$72.60	1,019,440
2022-11-09	$68.00	$70.38	$67.86	$69.86	$69.86	1,779,936
2022-11-08	$68.80	$69.21	$68.04	$68.29	$68.29	711,148
2022-11-07	$69.52	$69.52	$67.24	$68.42	$68.42	846,084
2022-11-04	$68.56	$69.67	$68.07	$69.52	$69.52	901,704
2022-11-03	$67.74	$69.86	$66.73	$68.52	$68.52	1,346,695
2022-11-02	$67.39	$68.96	$67.20	$67.29	$67.29	1,103,756
2022-11-01	$67.49	$68.19	$66.85	$67.81	$67.81	796,401
2022-10-31	$67.32	$67.65	$66.63	$67.21	$67.21	650,110
2022-10-28	$66.81	$68.44	$66.66	$68.30	$68.30	516,284
2022-10-27	$66.71	$67.50	$66.32	$66.47	$66.47	617,571
2022-10-26	$66.25	$66.72	$65.51	$66.04	$66.04	932,041
2022-10-25	$64.54	$66.08	$64.34	$65.79	$65.79	978,995
2022-10-24	$64.72	$65.40	$64.15	$64.61	$64.61	610,967
2022-10-21	$63.24	$64.56	$62.58	$64.18	$64.18	1,083,121
2022-10-20	$63.97	$64.07	$62.39	$62.65	$62.65	661,707
2022-10-19	$63.53	$64.25	$63.11	$64.05	$64.05	680,306
2022-10-18	$63.81	$64.68	$63.50	$64.41	$64.41	731,556
2022-10-17	$62.59	$63.73	$62.41	$62.61	$62.61	631,791
2022-10-14	$62.68	$63.15	$61.06	$61.79	$61.79	894,106
2022-10-13	$59.07	$62.32	$59.03	$62.06	$62.06	1,185,054
2022-10-12	$61.34	$61.47	$59.52	$59.76	$59.76	1,235,340
2022-10-11	$60.89	$62.13	$60.70	$61.53	$61.53	1,467,025
2022-10-10	$61.08	$61.83	$61.08	$61.19	$61.19	804,260
2022-10-07	$62.75	$62.99	$60.59	$60.98	$60.98	1,033,250
2022-10-06	$65.02	$65.02	$62.68	$62.73	$62.73	1,261,167
2022-10-05	$66.03	$66.20	$64.86	$65.29	$65.29	817,281
2022-10-04	$66.22	$67.58	$66.02	$67.00	$67.00	790,217
2022-10-03	$65.83	$66.79	$64.88	$66.03	$66.03	1,112,051
2022-09-30	$66.66	$66.92	$64.34	$64.51	$64.51	1,264,929
2022-09-29	$68.71	$68.74	$65.89	$66.22	$66.22	788,518
2022-09-28	$69.14	$69.44	$68.30	$68.98	$68.98	827,578
2022-09-27	$69.97	$70.13	$68.14	$68.25	$68.25	751,992
2022-09-26	$71.09	$71.27	$68.98	$69.67	$69.67	740,795
2022-09-23	$71.99	$72.02	$70.69	$71.27	$71.27	727,849
2022-09-22	$72.50	$73.37	$72.23	$72.70	$72.70	523,971
2022-09-21	$73.67	$74.44	$72.75	$72.76	$72.76	557,307
2022-09-20	$74.27	$74.40	$73.00	$73.31	$73.31	593,581
2022-09-19	$73.37	$74.76	$73.15	$74.69	$74.69	548,123
2022-09-16	$73.71	$74.17	$73.33	$73.63	$73.63	1,170,293
2022-09-15	$75.44	$75.48	$73.63	$73.82	$73.82	1,036,719
2022-09-14	$75.15	$75.86	$75.00	$75.42	$75.42	795,464
2022-09-13	$77.13	$77.35	$74.77	$75.07	$75.07	691,286
2022-09-12	$77.02	$78.40	$76.72	$77.75	$77.75	604,619
2022-09-09	$76.92	$77.70	$76.60	$77.04	$77.04	498,769
2022-09-08	$76.65	$77.27	$76.31	$76.65	$76.65	528,569
2022-09-07	$74.97	$76.81	$74.97	$76.70	$76.70	432,784
2022-09-06	$75.10	$75.90	$74.38	$74.53	$74.53	611,110
2022-09-02	$76.04	$76.77	$74.77	$74.90	$74.90	525,828
2022-09-01	$75.51	$76.38	$75.08	$75.94	$75.94	653,161
2022-08-31	$75.56	$75.70	$75.07	$75.35	$75.35	1,108,954
2022-08-30	$76.12	$76.52	$75.16	$75.39	$75.39	706,811
2022-08-29	$75.73	$76.58	$75.23	$76.14	$76.14	381,667
2022-08-26	$77.19	$77.30	$75.88	$75.92	$75.92	538,375
2022-08-25	$76.22	$77.06	$75.75	$77.05	$77.05	411,568
2022-08-24	$76.29	$76.52	$75.66	$75.98	$75.98	443,408
2022-08-23	$77.01	$77.02	$75.91	$76.25	$76.25	459,071
2022-08-22	$77.39	$77.57	$76.43	$76.86	$76.86	815,578
2022-08-19	$77.65	$78.36	$77.41	$77.96	$77.96	2,891,493
2022-08-18	$77.98	$78.29	$77.41	$77.87	$77.87	486,333
2022-08-17	$77.79	$78.25	$77.37	$77.97	$77.97	740,398
2022-08-16	$77.82	$78.49	$77.61	$78.25	$78.25	601,801
2022-08-15	$77.32	$77.86	$76.83	$77.80	$77.80	610,703
2022-08-12	$76.01	$77.34	$76.01	$77.32	$77.32	643,354
2022-08-11	$76.36	$76.92	$75.62	$75.70	$75.70	808,647
2022-08-10	$76.57	$76.57	$76.01	$76.45	$76.45	684,845
2022-08-09	$76.00	$76.33	$75.43	$76.30	$76.30	599,978
2022-08-08	$76.09	$76.20	$75.00	$75.57	$75.57	575,769
2022-08-05	$76.49	$76.49	$74.19	$75.42	$75.42	898,776
2022-08-04	$75.33	$77.24	$75.01	$76.57	$76.57	1,342,949
2022-08-03	$74.30	$75.60	$73.32	$75.27	$75.27	1,467,261
2022-08-02	$74.11	$74.72	$73.46	$73.77	$73.77	1,089,433
2022-08-01	$73.63	$74.15	$73.02	$73.81	$73.81	889,413
2022-07-29	$72.56	$73.64	$72.54	$73.47	$73.47	1,556,793
2022-07-28	$72.87	$73.82	$72.14	$73.69	$72.85	680,215
2022-07-27	$72.06	$72.33	$71.37	$72.07	$71.25	495,926
2022-07-26	$71.21	$72.47	$71.21	$72.27	$71.44	646,966
2022-07-25	$70.06	$71.47	$69.85	$71.43	$70.61	627,878
2022-07-22	$69.80	$70.37	$69.30	$70.24	$69.44	345,069
2022-07-21	$69.57	$69.66	$68.92	$69.39	$68.60	656,095
2022-07-20	$70.48	$70.50	$69.01	$69.66	$68.86	717,649
2022-07-19	$70.28	$70.60	$69.75	$70.21	$69.41	720,132
2022-07-18	$70.35	$70.81	$69.65	$69.93	$69.13	770,456
2022-07-15	$70.95	$71.01	$69.39	$70.74	$69.93	803,392
2022-07-14	$68.70	$70.58	$68.70	$70.42	$69.61	670,328
2022-07-13	$70.13	$70.75	$69.59	$69.95	$69.15	882,752
2022-07-12	$71.16	$71.89	$70.62	$71.00	$70.19	635,600
2022-07-11	$70.80	$71.58	$70.36	$71.47	$70.65	607,013
2022-07-08	$71.47	$71.49	$70.38	$70.87	$70.06	699,830
2022-07-07	$72.12	$72.41	$70.96	$71.32	$70.50	578,354
2022-07-06	$71.68	$72.55	$70.83	$71.90	$71.08	884,082
2022-07-05	$74.06	$74.58	$70.13	$71.66	$70.84	930,776
2022-07-01	$73.35	$74.91	$73.07	$74.68	$73.83	717,696
2022-06-30	$71.53	$73.58	$71.51	$73.12	$72.28	710,912
2022-06-29	$73.31	$73.83	$71.52	$72.30	$71.47	1,220,966
2022-06-28	$73.02	$73.56	$72.89	$73.16	$72.32	637,949
2022-06-27	$71.76	$72.79	$71.46	$72.79	$71.96	440,776
2022-06-24	$70.18	$72.24	$70.08	$71.75	$70.93	1,063,402
2022-06-23	$68.54	$70.24	$68.49	$69.96	$69.16	805,741
2022-06-22	$67.05	$68.82	$67.05	$68.31	$67.53	763,206
2022-06-21	$66.29	$67.97	$66.05	$67.29	$66.52	925,480
2022-06-17	$67.66	$68.10	$65.13	$65.92	$65.17	1,351,540
2022-06-16	$67.61	$68.27	$67.07	$67.48	$66.71	1,626,908
2022-06-15	$68.55	$69.66	$67.18	$68.36	$67.58	1,367,200
2022-06-14	$70.85	$71.00	$67.18	$68.19	$67.41	812,218
2022-06-13	$73.31	$73.87	$70.86	$71.28	$70.46	1,181,242
2022-06-10	$72.39	$74.51	$72.39	$73.73	$72.89	733,685
2022-06-09	$74.69	$75.46	$73.29	$73.41	$72.57	708,575
2022-06-08	$76.92	$76.92	$74.32	$74.57	$73.72	1,167,835
2022-06-07	$78.12	$78.12	$76.15	$77.22	$76.34	620,242
2022-06-06	$77.71	$78.21	$77.35	$78.10	$77.21	329,225
2022-06-03	$77.36	$77.88	$77.28	$77.49	$76.60	308,613
2022-06-02	$77.81	$77.81	$75.86	$77.58	$76.69	453,260
2022-06-01	$77.66	$77.72	$76.52	$77.43	$76.54	460,902
2022-05-31	$77.88	$78.31	$77.10	$77.65	$76.76	743,057
2022-05-27	$78.12	$78.98	$78.11	$78.72	$77.82	493,931
2022-05-26	$78.18	$79.01	$77.95	$78.32	$77.42	444,888
2022-05-25	$77.79	$78.16	$77.35	$77.78	$76.89	541,291
2022-05-24	$75.52	$77.70	$74.44	$77.58	$76.69	664,545
2022-05-23	$75.95	$76.43	$74.83	$75.19	$74.33	542,254
2022-05-20	$75.54	$75.87	$73.72	$75.31	$74.45	560,861
2022-05-19	$74.21	$75.72	$73.78	$75.53	$74.67	830,146
2022-05-18	$74.77	$75.60	$74.25	$74.54	$73.69	473,571
2022-05-17	$74.01	$74.57	$72.97	$74.53	$73.68	450,469
2022-05-16	$73.47	$74.02	$72.58	$73.73	$72.89	583,804
2022-05-13	$73.77	$73.77	$72.40	$73.24	$72.40	481,319
2022-05-12	$73.80	$73.80	$72.16	$73.38	$72.54	824,049
2022-05-11	$72.46	$74.49	$72.36	$73.69	$72.85	784,657
2022-05-10	$74.43	$75.13	$71.79	$72.62	$71.79	665,080
2022-05-09	$73.93	$75.14	$72.90	$74.25	$73.40	949,750
2022-05-06	$72.91	$74.38	$72.47	$74.12	$73.27	1,042,854
2022-05-05	$73.64	$74.10	$72.09	$72.80	$71.97	1,287,357
2022-05-04	$73.14	$74.52	$72.72	$74.22	$73.37	1,478,820
2022-05-03	$71.73	$73.04	$71.42	$72.22	$71.39	831,765
2022-05-02	$71.52	$72.39	$70.42	$71.24	$70.43	875,223
2022-04-29	$73.81	$73.84	$71.07	$71.20	$70.39	853,759
2022-04-28	$74.75	$75.03	$74.11	$74.51	$72.79	577,740
2022-04-27	$75.35	$75.78	$73.90	$74.41	$72.69	659,888
2022-04-26	$75.70	$76.96	$75.41	$75.41	$73.67	786,113
2022-04-25	$77.76	$78.00	$75.63	$76.78	$75.01	614,950
2022-04-22	$77.81	$78.11	$77.21	$77.32	$75.53	371,495
2022-04-21	$77.72	$78.75	$77.24	$77.90	$76.10	441,226
2022-04-20	$78.82	$78.91	$77.92	$77.96	$76.16	565,144
2022-04-19	$76.88	$78.00	$76.86	$77.82	$76.02	653,905
2022-04-18	$77.77	$78.21	$76.74	$77.14	$75.36	387,596
2022-04-14	$77.43	$78.07	$77.27	$77.54	$75.75	484,208
2022-04-13	$78.40	$78.41	$76.85	$77.34	$75.55	558,747
2022-04-12	$78.06	$78.88	$77.43	$78.23	$76.42	848,955
2022-04-11	$78.89	$79.42	$77.61	$78.21	$76.40	804,815
2022-04-08	$79.30	$79.82	$78.74	$78.84	$77.02	845,512
2022-04-07	$80.19	$80.33	$78.53	$78.88	$77.06	1,021,926
2022-04-06	$78.89	$80.51	$78.55	$80.49	$78.63	679,556
2022-04-05	$78.89	$79.75	$78.24	$78.50	$76.69	584,173
2022-04-04	$79.09	$79.12	$77.64	$78.83	$77.01	543,262
2022-04-01	$77.94	$79.35	$77.67	$79.32	$77.49	590,414
2022-03-31	$77.74	$78.69	$77.29	$78.10	$76.30	794,316
2022-03-30	$77.50	$77.74	$77.10	$77.69	$75.90	884,595
2022-03-29	$76.78	$77.60	$76.57	$77.56	$75.77	546,051
2022-03-28	$76.00	$76.83	$75.89	$76.72	$74.95	771,415
2022-03-25	$74.40	$76.07	$74.07	$75.98	$74.22	370,255
2022-03-24	$73.72	$74.29	$73.50	$73.94	$72.23	311,644
2022-03-23	$73.84	$73.88	$73.04	$73.70	$72.00	607,926
2022-03-22	$74.67	$74.67	$72.85	$73.42	$71.72	563,867
2022-03-21	$73.25	$74.19	$73.25	$74.10	$72.39	561,307
2022-03-18	$73.95	$74.68	$72.76	$72.97	$71.28	2,322,760
2022-03-17	$73.66	$74.84	$73.36	$74.32	$72.60	787,318
2022-03-16	$73.69	$74.24	$72.34	$74.06	$72.35	601,621
2022-03-15	$73.90	$74.00	$73.12	$73.77	$72.07	568,970
2022-03-14	$74.53	$74.72	$72.58	$73.27	$71.58	930,151
2022-03-11	$73.54	$74.95	$73.52	$73.76	$72.06	772,986
2022-03-10	$72.91	$74.49	$72.90	$74.23	$72.52	559,458
2022-03-09	$74.24	$74.40	$73.08	$73.25	$71.56	655,317
2022-03-08	$75.45	$75.73	$73.39	$73.62	$71.92	1,020,171
2022-03-07	$74.56	$76.07	$74.11	$75.37	$73.63	1,573,902
2022-03-04	$72.74	$74.50	$72.25	$74.45	$72.73	802,852
2022-03-03	$70.81	$73.23	$70.71	$73.20	$71.51	974,658
2022-03-02	$69.74	$71.06	$69.51	$70.62	$68.99	587,129
2022-03-01	$70.74	$70.74	$68.85	$69.82	$68.21	1,081,357
2022-02-28	$71.42	$71.72	$69.59	$70.83	$69.19	1,072,906
2022-02-25	$69.70	$72.30	$68.60	$71.99	$70.33	1,981,743
2022-02-24	$67.43	$67.90	$66.15	$67.38	$65.82	1,111,829
2022-02-23	$68.73	$69.34	$67.89	$67.96	$66.39	786,997
2022-02-22	$68.96	$69.20	$68.00	$68.90	$67.31	651,994
2022-02-18	$68.49	$69.46	$68.30	$68.92	$67.33	1,026,323
2022-02-17	$68.24	$68.80	$67.63	$68.76	$67.17	506,905
2022-02-16	$67.87	$68.83	$67.82	$68.34	$66.76	775,723
2022-02-15	$68.78	$69.26	$67.55	$67.85	$66.28	592,612
2022-02-14	$69.20	$69.32	$67.55	$68.40	$66.82	487,733
2022-02-11	$69.05	$69.86	$68.78	$68.95	$67.36	588,327
2022-02-10	$70.51	$70.61	$68.60	$68.69	$67.10	606,437
2022-02-09	$70.64	$71.17	$70.48	$70.91	$69.27	483,503
2022-02-08	$71.26	$71.54	$70.23	$70.55	$68.92	772,587
2022-02-07	$70.38	$71.00	$69.82	$70.66	$69.03	776,874
2022-02-04	$70.12	$70.77	$69.39	$70.33	$68.71	823,788
2022-02-03	$70.41	$70.83	$69.97	$70.62	$68.99	844,416
2022-02-02	$69.05	$70.56	$69.05	$70.47	$68.84	844,192
2022-02-01	$69.20	$69.48	$68.53	$69.24	$67.64	768,931
2022-01-31	$69.63	$69.95	$68.92	$69.61	$68.00	2,052,931
2022-01-28	$69.58	$70.99	$69.50	$70.84	$68.37	997,989
2022-01-27	$70.03	$70.85	$69.42	$69.91	$67.47	860,970
2022-01-26	$70.99	$72.09	$69.49	$69.79	$67.36	828,400
2022-01-25	$70.08	$71.47	$69.98	$70.99	$68.51	876,111
2022-01-24	$70.70	$71.00	$69.15	$70.65	$68.19	1,303,911
2022-01-21	$71.32	$71.73	$70.37	$70.69	$68.22	927,579
2022-01-20	$71.29	$71.95	$70.82	$70.99	$68.51	875,579
2022-01-19	$69.76	$71.34	$69.76	$70.96	$68.48	873,905
2022-01-18	$72.10	$72.35	$69.67	$69.82	$67.38	1,467,691
2022-01-14	$71.42	$72.54	$71.10	$72.27	$69.75	998,771
2022-01-13	$70.15	$71.47	$70.03	$71.46	$68.97	1,113,319
2022-01-12	$70.15	$70.71	$70.03	$70.15	$67.70	826,638
2022-01-11	$70.86	$71.23	$69.66	$70.29	$67.84	920,229
2022-01-10	$71.14	$71.36	$70.19	$70.65	$68.19	1,061,558
2022-01-07	$70.13	$71.47	$69.75	$70.80	$68.33	749,735
2022-01-06	$70.29	$70.70	$69.76	$70.12	$67.67	668,734
2022-01-05	$68.26	$70.40	$67.50	$69.85	$67.41	960,457
2022-01-04	$69.79	$70.50	$69.62	$69.65	$67.22	820,701
2022-01-03	$70.66	$70.98	$69.10	$69.79	$67.36	615,283
2021-12-31	$70.72	$71.30	$70.32	$70.59	$68.13	573,511
2021-12-30	$69.89	$70.72	$69.86	$70.50	$68.04	596,862
2021-12-29	$69.76	$70.08	$69.58	$69.87	$67.43	569,682
2021-12-28	$68.94	$69.84	$68.75	$69.72	$67.29	551,440
2021-12-27	$68.89	$69.17	$68.47	$68.89	$66.49	861,376
2021-12-23	$68.62	$69.35	$68.56	$68.91	$66.51	1,058,815
2021-12-22	$67.68	$68.70	$67.68	$68.55	$66.16	824,480
2021-12-21	$67.99	$68.64	$66.78	$67.68	$65.32	910,969
2021-12-20	$67.16	$67.84	$66.39	$67.69	$65.33	638,931
2021-12-17	$68.27	$68.50	$67.44	$67.80	$65.43	2,836,207
2021-12-16	$67.60	$68.66	$67.56	$68.30	$65.92	935,506
2021-12-15	$67.48	$67.86	$67.23	$67.60	$65.24	978,042
2021-12-14	$67.24	$68.33	$67.00	$67.27	$64.92	1,711,023
2021-12-13	$66.24	$67.48	$66.13	$66.99	$64.65	823,771
2021-12-10	$67.02	$67.23	$66.11	$66.28	$63.97	897,166
2021-12-09	$66.51	$67.05	$65.88	$66.72	$64.39	1,049,862
2021-12-08	$66.48	$67.28	$66.42	$66.66	$64.33	628,687
2021-12-07	$66.14	$66.90	$65.70	$66.56	$64.24	843,050
2021-12-06	$66.87	$67.58	$66.24	$66.43	$64.11	886,276
2021-12-03	$65.97	$66.30	$64.74	$66.17	$63.86	864,596
2021-12-02	$64.49	$66.10	$64.28	$65.55	$63.26	1,204,224
2021-12-01	$65.73	$65.73	$64.03	$64.06	$61.83	1,491,295
2021-11-30	$65.70	$66.04	$64.37	$65.05	$62.78	7,919,679
2021-11-29	$65.66	$66.49	$65.11	$66.29	$63.98	1,285,968
2021-11-26	$65.96	$66.28	$65.01	$65.26	$62.98	875,845
2021-11-24	$67.23	$67.56	$66.63	$66.77	$64.44	952,956
2021-11-23	$68.39	$68.73	$66.92	$67.11	$64.77	1,410,717
2021-11-22	$66.79	$68.08	$66.44	$67.89	$65.52	1,414,996
2021-11-19	$66.06	$67.18	$65.75	$66.96	$64.62	1,668,946
2021-11-18	$66.28	$66.35	$65.12	$65.86	$63.56	1,513,619
2021-11-17	$66.00	$66.53	$65.78	$66.27	$63.96	990,903
2021-11-16	$66.00	$66.68	$65.98	$66.12	$63.81	1,896,980
2021-11-15	$65.97	$66.22	$65.47	$65.92	$63.62	1,342,766
2021-11-12	$64.99	$66.14	$64.74	$66.10	$62.98	2,069,130
2021-11-11	$64.40	$65.28	$64.17	$65.26	$62.18	1,528,137
2021-11-10	$63.51	$64.64	$63.05	$64.53	$61.49	2,021,892
2021-11-09	$63.80	$64.61	$63.24	$63.36	$60.37	1,265,018
2021-11-08	$64.60	$64.99	$62.91	$63.64	$60.64	1,511,455
2021-11-05	$62.97	$65.88	$62.90	$64.56	$61.51	1,137,359
2021-11-04	$65.00	$65.46	$62.78	$63.60	$60.60	1,427,084
2021-11-03	$64.38	$65.21	$64.03	$65.00	$61.93	1,237,597
2021-11-02	$65.28	$65.41	$64.25	$64.79	$61.73	781,209
2021-11-01	$64.54	$65.69	$64.26	$65.00	$61.93	1,218,762
2021-10-29	$66.25	$66.72	$64.44	$64.49	$61.45	2,195,484
2021-10-28	$66.88	$67.27	$65.53	$66.38	$63.25	1,221,476
2021-10-27	$68.00	$68.29	$67.13	$67.29	$64.12	1,071,048
2021-10-26	$67.08	$68.65	$66.69	$67.62	$64.43	2,722,926
2021-10-25	$67.02	$67.57	$66.51	$67.07	$63.91	1,597,471
2021-10-22	$67.38	$67.38	$66.60	$67.00	$63.84	867,312
2021-10-21	$68.12	$68.69	$67.30	$67.34	$64.16	987,524
2021-10-20	$67.37	$68.64	$67.37	$68.36	$65.14	1,026,053
2021-10-19	$67.35	$67.76	$66.67	$67.23	$64.06	1,253,256
2021-10-18	$67.67	$67.71	$66.00	$67.01	$63.85	1,607,727
2021-10-15	$67.98	$68.41	$67.64	$68.02	$64.81	2,987,074
2021-10-14	$66.66	$67.84	$66.25	$67.53	$64.34	1,578,389
2021-10-13	$66.40	$66.70	$65.20	$66.49	$63.35	1,562,552
2021-10-12	$67.50	$67.78	$66.48	$66.76	$63.61	2,191,252
2021-10-11	$66.88	$67.51	$66.50	$67.51	$64.33	2,122,266
2021-10-08	$67.87	$68.51	$65.94	$66.58	$63.44	2,618,840
2021-10-07	$70.08	$71.29	$68.08	$68.19	$64.97	4,158,037
2021-10-06	$72.46	$74.25	$72.07	$74.18	$70.68	686,447
2021-10-05	$74.00	$74.02	$72.55	$72.73	$69.30	830,407
2021-10-04	$72.23	$74.40	$72.23	$73.97	$70.48	733,704
2021-10-01	$72.70	$72.84	$71.98	$72.12	$68.72	1,066,483
2021-09-30	$72.49	$72.87	$72.20	$72.36	$68.95	1,559,328
2021-09-29	$71.69	$73.03	$71.40	$72.40	$68.98	1,078,775
2021-09-28	$72.28	$72.92	$71.50	$71.68	$68.30	1,159,651
2021-09-27	$72.79	$73.84	$72.16	$72.29	$68.88	686,913
2021-09-24	$72.64	$73.41	$72.52	$72.55	$69.13	750,585
2021-09-23	$72.75	$73.55	$72.55	$72.59	$69.17	543,459
2021-09-22	$73.77	$73.77	$72.78	$72.95	$69.51	569,680
2021-09-21	$73.66	$74.41	$73.39	$73.43	$69.97	1,369,651
2021-09-20	$73.57	$74.20	$72.94	$73.64	$70.17	1,056,846
2021-09-17	$73.18	$74.66	$73.18	$73.82	$70.34	2,268,084
2021-09-16	$73.81	$74.05	$73.12	$73.35	$69.89	1,046,922
2021-09-15	$73.83	$74.46	$73.20	$73.93	$70.44	1,488,800
2021-09-14	$75.10	$75.68	$73.00	$74.00	$70.51	2,130,893
2021-09-13	$75.05	$75.59	$74.68	$75.10	$71.56	999,747
2021-09-10	$75.50	$75.59	$74.50	$74.55	$71.03	783,255
2021-09-09	$76.06	$76.27	$75.49	$75.54	$71.98	703,590
2021-09-08	$75.57	$76.62	$75.30	$76.34	$72.74	1,043,782
2021-09-07	$77.14	$77.15	$75.72	$75.78	$72.21	502,683
2021-09-03	$78.04	$78.13	$77.11	$77.18	$73.54	525,717
2021-09-02	$77.89	$78.36	$77.61	$78.26	$74.57	452,541
2021-09-01	$77.30	$78.21	$77.07	$77.78	$74.11	622,668
2021-08-31	$76.41	$77.38	$75.74	$76.90	$73.27	710,136
2021-08-30	$77.18	$77.28	$76.43	$76.49	$72.88	488,780
2021-08-27	$77.32	$77.97	$77.05	$77.31	$73.66	714,832
2021-08-26	$77.72	$77.91	$76.50	$76.71	$73.09	574,422
2021-08-25	$77.64	$78.23	$76.99	$77.79	$74.12	592,795
2021-08-24	$78.81	$78.81	$77.73	$77.76	$74.09	828,091
2021-08-23	$80.46	$80.46	$78.80	$78.91	$75.19	829,705
2021-08-20	$79.15	$80.49	$78.58	$80.16	$76.38	2,482,584
2021-08-19	$80.20	$81.25	$79.95	$80.08	$76.30	858,715
2021-08-18	$80.15	$80.26	$79.13	$80.19	$76.41	646,215
2021-08-17	$80.03	$80.43	$79.34	$80.15	$76.37	1,019,626
2021-08-16	$79.76	$80.95	$79.68	$80.14	$76.36	930,682
2021-08-13	$79.99	$80.17	$79.51	$79.78	$76.02	529,909
2021-08-12	$80.41	$80.61	$79.61	$79.67	$75.91	950,450
2021-08-11	$80.69	$80.99	$80.17	$80.40	$76.61	737,577
2021-08-10	$80.39	$81.22	$79.68	$80.33	$76.54	550,385
2021-08-09	$80.30	$80.42	$79.62	$80.32	$76.53	928,104
2021-08-06	$79.37	$81.02	$79.24	$80.34	$76.55	749,158
2021-08-05	$80.39	$80.39	$76.73	$79.46	$75.71	918,439
2021-08-04	$78.81	$79.70	$77.07	$78.19	$74.50	1,820,158
2021-08-03	$82.59	$82.64	$80.11	$80.98	$77.16	1,948,041
2021-08-02	$83.70	$84.91	$82.89	$83.16	$79.24	1,192,235
2021-07-30	$84.50	$85.34	$83.31	$83.55	$79.61	757,760
2021-07-29	$85.48	$85.87	$85.04	$85.40	$80.57	418,638
2021-07-28	$86.23	$86.42	$84.50	$85.32	$80.50	533,591
2021-07-27	$84.89	$86.73	$84.47	$86.36	$81.48	433,483
2021-07-26	$84.54	$85.01	$84.31	$84.89	$80.09	410,949
2021-07-23	$83.88	$84.71	$83.52	$84.55	$79.77	384,556
2021-07-22	$83.42	$83.76	$82.77	$83.18	$78.48	804,113
2021-07-21	$85.33	$85.47	$83.55	$83.64	$78.91	489,010
2021-07-20	$84.61	$86.03	$84.37	$84.87	$80.07	718,407
2021-07-19	$86.02	$86.56	$83.41	$84.31	$79.54	704,597
2021-07-16	$84.77	$86.87	$84.55	$86.39	$81.51	799,584
2021-07-15	$83.69	$84.63	$83.69	$84.50	$79.72	656,762
2021-07-14	$82.94	$84.45	$82.86	$84.14	$79.38	662,573
2021-07-13	$83.81	$84.00	$82.78	$83.10	$78.40	348,503
2021-07-12	$83.19	$84.00	$82.85	$83.78	$79.04	390,792
2021-07-09	$83.38	$83.97	$82.93	$83.65	$78.92	560,674
2021-07-08	$83.22	$83.95	$82.82	$83.06	$78.36	585,666
2021-07-07	$83.53	$83.83	$82.98	$83.56	$78.84	441,930
2021-07-06	$82.60	$83.54	$81.56	$83.47	$78.75	498,631
2021-07-02	$83.16	$83.16	$82.45	$82.90	$78.21	442,648
2021-07-01	$82.05	$83.51	$81.80	$83.08	$78.38	750,500
2021-06-30	$81.41	$82.17	$81.25	$81.97	$77.34	568,287
2021-06-29	$82.65	$83.20	$81.19	$81.41	$76.81	637,871
2021-06-28	$82.80	$83.37	$82.44	$82.73	$78.05	478,704
2021-06-25	$81.42	$82.73	$81.42	$82.63	$77.96	642,443
2021-06-24	$81.21	$81.70	$80.62	$81.51	$76.90	575,334
2021-06-23	$82.21	$82.29	$81.12	$81.14	$76.55	1,076,138
2021-06-22	$82.65	$83.51	$82.26	$82.26	$77.61	1,436,344
2021-06-21	$81.49	$83.27	$81.49	$82.63	$77.96	1,293,630
2021-06-18	$83.90	$84.05	$80.68	$81.05	$76.47	2,583,905
2021-06-17	$85.63	$86.16	$84.46	$84.59	$79.81	1,958,611
2021-06-16	$88.05	$88.11	$85.91	$85.99	$81.13	1,049,964
2021-06-15	$88.34	$88.34	$87.22	$87.88	$82.91	837,068
2021-06-14	$87.73	$88.26	$87.29	$88.08	$83.10	556,246
2021-06-11	$87.89	$88.32	$87.43	$87.68	$82.72	624,445
2021-06-10	$87.60	$88.34	$87.21	$88.12	$83.14	417,315
2021-06-09	$87.24	$87.54	$86.77	$87.16	$82.23	701,861
2021-06-08	$87.09	$87.12	$86.32	$86.86	$81.95	543,284
2021-06-07	$87.20	$87.50	$86.75	$86.99	$82.07	374,138
2021-06-04	$87.13	$87.27	$86.75	$87.03	$82.11	526,102
2021-06-03	$85.21	$87.10	$85.06	$86.97	$82.05	618,531
2021-06-02	$84.71	$85.72	$84.12	$85.64	$80.80	657,699
2021-06-01	$84.69	$84.98	$84.14	$84.45	$79.67	634,658
2021-05-28	$84.59	$85.23	$84.28	$84.58	$79.80	755,601
2021-05-27	$86.76	$86.76	$83.94	$84.22	$79.46	1,725,048
2021-05-26	$86.01	$86.46	$85.50	$86.41	$81.52	697,612
2021-05-25	$86.68	$86.96	$85.63	$86.08	$81.21	1,004,426
2021-05-24	$86.30	$86.59	$85.61	$86.49	$81.60	577,543
2021-05-21	$85.51	$86.15	$85.16	$85.98	$81.12	1,925,689
2021-05-20	$85.55	$86.74	$85.30	$85.37	$80.54	777,799
2021-05-19	$85.22	$85.45	$84.29	$85.43	$80.60	620,857
2021-05-18	$85.00	$85.92	$84.82	$85.54	$80.70	1,441,092
2021-05-17	$86.06	$86.81	$85.29	$85.44	$80.61	713,620
2021-05-14	$85.50	$86.54	$85.50	$86.06	$81.19	456,235
2021-05-13	$83.43	$86.22	$83.43	$85.45	$80.62	929,589
2021-05-12	$86.87	$87.00	$83.54	$83.65	$78.92	1,275,653
2021-05-11	$87.92	$88.01	$85.65	$86.83	$81.92	3,349,619
2021-05-10	$86.76	$88.54	$86.23	$87.76	$82.80	1,429,249
2021-05-07	$85.20	$86.87	$85.20	$86.12	$81.25	1,042,376
2021-05-06	$84.82	$86.36	$84.02	$85.61	$80.77	759,131
2021-05-05	$84.73	$84.73	$82.50	$84.50	$79.72	1,565,900
2021-05-04	$84.54	$85.13	$83.84	$84.63	$79.84	992,702
2021-05-03	$84.63	$85.04	$83.49	$84.53	$79.75	1,126,121
2021-04-30	$82.97	$84.72	$82.79	$84.65	$79.86	1,348,597
2021-04-29	$81.75	$83.78	$81.73	$83.57	$78.08	991,292
2021-04-28	$82.29	$82.53	$81.10	$81.63	$76.27	649,688
2021-04-27	$83.01	$83.50	$81.86	$82.11	$76.72	625,333
2021-04-26	$83.99	$84.06	$83.10	$83.33	$77.85	610,107
2021-04-23	$84.85	$84.97	$83.70	$83.81	$78.30	505,541
2021-04-22	$85.17	$85.20	$84.35	$84.46	$78.91	444,317
2021-04-21	$86.27	$86.80	$84.63	$85.16	$79.56	686,285
2021-04-20	$84.25	$86.20	$84.22	$85.97	$80.32	626,394
2021-04-19	$85.40	$85.53	$83.90	$84.24	$78.71	864,021
2021-04-16	$84.72	$85.44	$84.49	$84.90	$79.32	600,871
2021-04-15	$83.52	$84.55	$83.39	$84.47	$78.92	458,579
2021-04-14	$82.65	$83.55	$82.62	$83.52	$78.03	426,837
2021-04-13	$82.00	$83.34	$81.99	$83.05	$77.59	580,685
2021-04-12	$81.95	$82.78	$81.70	$82.55	$77.13	556,201
2021-04-09	$82.23	$82.58	$81.52	$81.77	$76.40	561,988
2021-04-08	$82.07	$82.54	$81.73	$81.82	$76.44	905,297
2021-04-07	$83.50	$83.79	$82.04	$82.26	$76.86	735,575
2021-04-06	$82.75	$83.40	$82.15	$83.33	$77.85	508,199
2021-04-05	$81.85	$83.05	$81.80	$83.05	$77.59	533,032
2021-04-01	$81.24	$81.83	$80.61	$81.81	$76.43	697,107
2021-03-31	$80.71	$81.50	$80.40	$81.35	$76.00	716,351
2021-03-30	$81.04	$81.12	$79.58	$80.72	$75.42	657,926
2021-03-29	$80.12	$81.90	$80.04	$81.43	$76.08	676,237
2021-03-26	$80.26	$80.63	$79.51	$80.22	$74.95	490,543
2021-03-25	$80.05	$80.60	$78.86	$80.27	$75.00	954,204
2021-03-24	$79.81	$80.38	$79.41	$79.60	$74.37	799,602
2021-03-23	$79.94	$80.83	$79.29	$79.90	$74.65	634,893
2021-03-22	$80.16	$80.65	$79.18	$79.73	$74.49	764,577
2021-03-19	$79.80	$81.34	$78.67	$80.79	$75.48	1,771,658
2021-03-18	$79.15	$79.69	$78.24	$79.58	$74.35	1,278,410
2021-03-17	$79.90	$80.53	$79.08	$79.20	$74.00	681,807
2021-03-16	$78.65	$79.69	$78.65	$79.58	$74.35	712,362
2021-03-15	$78.53	$80.42	$78.35	$80.41	$75.13	858,231
2021-03-12	$77.30	$78.54	$76.76	$78.33	$73.18	721,827
2021-03-11	$78.06	$78.60	$76.77	$76.78	$71.74	732,832
2021-03-10	$77.37	$78.65	$76.90	$78.46	$73.30	854,984
2021-03-09	$78.40	$78.84	$77.12	$77.58	$72.48	873,492
2021-03-08	$77.00	$78.87	$76.30	$78.25	$73.11	1,293,112
2021-03-05	$74.88	$76.69	$74.84	$76.30	$71.29	1,022,287
2021-03-04	$73.36	$75.53	$72.95	$74.65	$69.75	1,106,499
2021-03-03	$73.59	$73.62	$72.07	$72.99	$68.19	770,859
2021-03-02	$72.31	$74.37	$72.05	$73.72	$68.88	954,538
2021-03-01	$71.48	$73.50	$70.86	$72.30	$67.55	1,436,685
2021-02-26	$72.98	$73.70	$69.89	$69.93	$65.34	1,308,560
2021-02-25	$72.50	$73.76	$72.10	$73.04	$68.24	1,239,099
2021-02-24	$75.25	$75.42	$72.53	$73.06	$68.26	1,779,578
2021-02-23	$75.30	$76.08	$74.25	$75.50	$70.54	998,662
2021-02-22	$76.04	$76.18	$73.11	$74.59	$69.69	1,204,384
2021-02-19	$77.15	$77.25	$76.15	$76.26	$71.25	508,078
2021-02-18	$77.09	$77.92	$77.01	$77.17	$72.10	741,787
2021-02-17	$76.14	$77.21	$75.88	$77.15	$72.08	580,440
2021-02-16	$76.13	$76.38	$75.37	$76.02	$71.03	663,078
2021-02-12	$76.44	$77.06	$75.87	$76.19	$71.18	610,941
2021-02-11	$77.23	$77.43	$76.32	$76.66	$71.62	522,335
2021-02-10	$77.00	$77.50	$76.41	$77.12	$72.05	644,039
2021-02-09	$77.06	$77.92	$76.03	$76.66	$71.62	516,387
2021-02-08	$77.81	$77.94	$76.30	$76.94	$71.88	806,565
2021-02-05	$77.61	$78.04	$76.86	$77.78	$72.67	728,645
2021-02-04	$76.62	$77.27	$76.25	$77.06	$72.00	773,191
2021-02-03	$76.40	$77.19	$75.91	$76.73	$71.69	614,587
2021-02-02	$76.48	$78.25	$76.19	$76.70	$71.66	920,147
2021-02-01	$75.58	$76.74	$75.05	$76.20	$71.19	782,345
2021-01-29	$75.24	$76.06	$74.73	$75.25	$70.31	1,756,941
2021-01-28	$76.64	$77.89	$76.17	$76.68	$70.86	1,063,054
2021-01-27	$76.88	$77.38	$75.05	$76.31	$70.52	1,166,902
2021-01-26	$78.48	$78.69	$77.02	$77.50	$71.62	770,509
2021-01-25	$76.69	$78.46	$76.62	$78.36	$72.41	855,604
2021-01-22	$77.24	$77.51	$76.46	$77.09	$71.24	504,663
2021-01-21	$77.73	$77.90	$76.37	$77.53	$71.65	956,289
2021-01-20	$77.59	$78.15	$76.77	$77.94	$72.02	1,188,857
2021-01-19	$78.71	$78.80	$77.65	$78.00	$72.08	1,131,497
2021-01-15	$76.94	$78.75	$76.15	$78.55	$72.59	789,707
2021-01-14	$78.10	$78.21	$76.91	$77.05	$71.20	584,585
2021-01-13	$76.46	$78.13	$76.19	$77.93	$72.02	847,928
2021-01-12	$76.75	$77.22	$75.85	$76.42	$70.62	1,083,473
2021-01-11	$77.41	$78.11	$76.18	$76.69	$70.87	637,087
2021-01-08	$77.97	$78.09	$76.96	$77.77	$71.87	513,238
2021-01-07	$80.48	$80.52	$77.57	$77.94	$72.02	816,386
2021-01-06	$78.08	$80.64	$78.00	$80.48	$74.37	852,966
2021-01-05	$79.09	$79.32	$77.33	$77.73	$71.83	1,020,318
2021-01-04	$80.00	$80.75	$78.70	$79.09	$73.09	963,539
2020-12-31	$79.05	$80.03	$78.84	$79.95	$73.88	539,364
2020-12-30	$78.85	$79.61	$78.51	$79.11	$73.11	561,948
2020-12-29	$78.43	$79.35	$78.43	$79.07	$73.07	641,297
2020-12-28	$78.18	$79.21	$77.84	$78.43	$72.48	385,122
2020-12-24	$77.42	$78.06	$76.72	$77.87	$71.96	239,259
2020-12-23	$78.39	$79.37	$77.35	$77.40	$71.53	635,344
2020-12-22	$77.14	$78.17	$76.15	$77.78	$71.88	894,023
2020-12-21	$78.00	$78.46	$76.40	$77.29	$71.42	823,258
2020-12-18	$79.24	$79.75	$78.21	$78.65	$72.68	1,319,356
2020-12-17	$78.80	$80.21	$78.72	$79.32	$73.30	870,821
2020-12-16	$80.38	$80.80	$78.61	$78.65	$72.68	766,033
2020-12-15	$79.45	$80.48	$78.75	$80.03	$73.96	1,215,524
2020-12-14	$80.62	$81.18	$78.90	$79.14	$73.13	1,505,787
2020-12-11	$80.58	$81.13	$79.69	$79.72	$73.67	879,806
2020-12-10	$81.49	$81.84	$80.55	$80.74	$74.61	895,900
2020-12-09	$81.83	$82.32	$80.57	$81.33	$75.16	1,133,713
2020-12-08	$82.03	$82.82	$81.58	$81.82	$75.61	690,294
2020-12-07	$81.79	$83.38	$81.60	$82.58	$76.31	576,915
2020-12-04	$81.50	$82.71	$81.30	$82.41	$76.16	1,231,281
2020-12-03	$82.89	$82.95	$81.25	$81.40	$75.22	818,344
2020-12-02	$81.95	$83.12	$81.08	$82.89	$76.60	657,942
2020-12-01	$82.70	$83.17	$82.21	$82.35	$76.10	610,172
2020-11-30	$84.00	$84.26	$81.36	$81.85	$75.64	1,460,424
2020-11-27	$86.34	$86.34	$83.61	$83.94	$77.57	289,245
2020-11-25	$85.55	$86.71	$84.88	$86.52	$79.95	986,685
2020-11-24	$85.01	$86.21	$84.76	$85.78	$79.27	779,597
2020-11-23	$83.39	$84.73	$83.33	$84.48	$78.07	662,090
2020-11-20	$83.34	$84.54	$83.15	$83.25	$76.93	744,660
2020-11-19	$84.95	$85.01	$83.25	$83.55	$77.21	773,715
2020-11-18	$87.43	$88.14	$84.52	$84.72	$78.29	1,033,613
2020-11-17	$89.60	$90.14	$86.72	$86.78	$80.19	1,153,967
2020-11-16	$91.01	$91.40	$89.72	$90.44	$83.58	704,383
2020-11-13	$88.33	$89.98	$88.26	$89.46	$82.67	682,205
2020-11-12	$89.38	$89.70	$86.72	$87.84	$81.17	889,571
2020-11-11	$90.75	$91.88	$89.50	$89.59	$82.79	817,972
2020-11-10	$88.26	$91.06	$88.05	$90.90	$84.00	1,191,585
2020-11-09	$86.67	$89.85	$86.67	$87.94	$81.27	1,408,596
2020-11-06	$84.25	$85.60	$83.59	$83.79	$77.43	926,101
2020-11-05	$82.95	$85.76	$82.67	$84.48	$78.07	985,013
2020-11-04	$81.18	$85.02	$81.18	$82.20	$75.96	1,135,926
2020-11-03	$82.12	$82.82	$80.95	$81.76	$75.55	867,428
2020-11-02	$82.08	$82.86	$80.19	$81.07	$74.92	982,233
2020-10-30	$82.35	$83.33	$80.00	$81.57	$75.38	1,420,741
2020-10-29	$82.21	$83.99	$80.97	$83.26	$76.17	1,147,369
2020-10-28	$84.81	$85.74	$82.44	$82.77	$75.72	1,441,137
2020-10-27	$86.32	$87.13	$85.84	$85.86	$78.54	921,038
2020-10-26	$86.26	$86.87	$85.29	$86.51	$79.14	963,904
2020-10-23	$86.67	$87.05	$85.73	$86.73	$79.34	1,161,076
2020-10-22	$83.66	$85.91	$82.78	$85.73	$78.43	1,137,519
2020-10-21	$82.29	$84.20	$81.94	$83.69	$76.56	1,025,615
2020-10-20	$82.27	$82.65	$81.58	$82.33	$75.32	444,954
2020-10-19	$81.41	$82.26	$81.38	$81.81	$74.84	762,614
2020-10-16	$80.93	$81.87	$80.40	$81.07	$74.16	600,567
2020-10-15	$79.55	$81.48	$79.44	$80.88	$73.99	686,004
2020-10-14	$80.96	$81.32	$80.12	$80.26	$73.42	783,189
2020-10-13	$81.32	$81.32	$79.44	$80.73	$73.85	1,060,837
2020-10-12	$81.65	$82.13	$81.07	$81.56	$74.61	732,010
2020-10-09	$84.07	$84.24	$82.12	$82.56	$75.53	670,805
2020-10-08	$82.88	$84.11	$82.85	$83.54	$76.42	761,988
2020-10-07	$81.67	$83.40	$81.18	$82.95	$75.88	1,056,496
2020-10-06	$80.01	$82.54	$79.39	$81.12	$74.21	1,251,332
2020-10-05	$77.92	$80.34	$77.53	$79.64	$72.85	1,166,296
2020-10-02	$74.37	$78.10	$74.18	$77.86	$71.23	1,039,504
2020-10-01	$74.97	$75.86	$74.35	$75.32	$68.90	843,651
2020-09-30	$74.16	$75.20	$73.76	$74.55	$68.20	1,265,969
2020-09-29	$73.82	$74.65	$73.38	$73.45	$67.19	658,992
2020-09-28	$74.17	$74.85	$73.63	$73.89	$67.59	781,338
2020-09-25	$72.29	$73.90	$72.00	$73.77	$67.48	747,111
2020-09-24	$71.00	$73.04	$70.40	$72.76	$66.56	978,589
2020-09-23	$71.86	$72.50	$70.91	$70.93	$64.89	675,214
2020-09-22	$70.61	$72.43	$70.52	$71.83	$65.71	767,707
2020-09-21	$70.00	$71.56	$69.29	$70.81	$64.78	944,086
2020-09-18	$71.70	$72.41	$70.41	$70.43	$64.43	1,575,647
2020-09-17	$72.05	$72.49	$71.32	$72.16	$66.01	901,403
2020-09-16	$72.00	$73.03	$71.90	$72.30	$66.14	805,900
2020-09-15	$72.35	$73.25	$71.66	$72.02	$65.88	773,249
2020-09-14	$71.10	$72.57	$71.03	$72.09	$65.95	807,477
2020-09-11	$71.69	$71.69	$70.50	$70.90	$64.86	514,195
2020-09-10	$72.57	$72.69	$71.13	$71.39	$65.31	1,005,475
2020-09-09	$72.99	$74.07	$72.51	$72.63	$66.44	570,503
2020-09-08	$72.50	$73.57	$71.46	$73.18	$66.94	987,131
2020-09-04	$73.12	$73.39	$71.43	$72.40	$66.23	906,746
2020-09-03	$74.40	$74.78	$72.29	$72.97	$66.75	839,029
2020-09-02	$71.54	$74.44	$71.50	$73.92	$67.62	889,598
2020-09-01	$73.00	$73.06	$71.27	$71.54	$65.44	1,026,150
2020-08-31	$73.23	$73.98	$72.98	$73.35	$67.10	852,308
2020-08-28	$73.59	$73.92	$72.73	$73.48	$67.22	528,753
2020-08-27	$73.01	$73.54	$72.29	$73.23	$66.99	602,898
2020-08-26	$74.12	$74.17	$72.35	$72.82	$66.62	779,983
2020-08-25	$75.33	$75.33	$74.05	$74.47	$68.12	492,565
2020-08-24	$74.39	$75.39	$73.48	$75.15	$68.75	655,720
2020-08-21	$75.06	$75.15	$73.75	$74.26	$67.93	727,553
2020-08-20	$75.75	$75.88	$74.72	$74.97	$68.58	516,077
2020-08-19	$76.06	$76.30	$75.08	$76.02	$69.54	945,305
2020-08-18	$76.52	$76.84	$74.92	$75.75	$69.30	1,525,697
2020-08-17	$77.87	$78.19	$76.24	$76.40	$69.89	1,407,957
2020-08-14	$78.48	$78.72	$77.75	$78.00	$71.35	662,138
2020-08-13	$80.08	$80.08	$77.41	$78.49	$71.80	1,420,008
2020-08-12	$81.16	$81.42	$80.31	$80.43	$73.58	780,575
2020-08-11	$82.90	$83.43	$80.68	$80.77	$73.89	1,447,221
2020-08-10	$82.61	$82.93	$81.95	$82.58	$75.54	787,246
2020-08-07	$80.50	$82.53	$80.50	$82.16	$75.16	968,042
2020-08-06	$80.00	$81.65	$78.88	$80.79	$73.91	1,113,010
2020-08-05	$81.70	$81.83	$79.25	$79.74	$72.95	1,150,237
2020-08-04	$81.54	$81.86	$80.71	$81.59	$74.64	1,320,807
2020-08-03	$82.99	$83.04	$80.63	$81.99	$75.00	817,017
2020-07-31	$81.12	$83.28	$80.59	$83.08	$76.00	1,542,590
2020-07-30	$81.45	$83.40	$80.43	$82.70	$74.95	1,145,271
2020-07-29	$81.24	$82.36	$80.73	$82.09	$74.39	833,936
2020-07-28	$79.96	$81.60	$79.96	$81.23	$73.62	710,320
2020-07-27	$81.30	$81.33	$79.07	$80.28	$72.75	638,657
2020-07-24	$82.65	$83.23	$81.03	$81.38	$73.75	849,042
2020-07-23	$82.90	$83.33	$81.92	$82.31	$74.59	811,367
2020-07-22	$80.45	$83.09	$79.86	$82.98	$75.20	1,020,561
2020-07-21	$80.85	$81.66	$80.53	$80.92	$73.33	764,010
2020-07-20	$82.32	$82.52	$80.61	$80.78	$73.21	904,039
2020-07-17	$81.25	$82.60	$81.09	$82.53	$74.79	641,168
2020-07-16	$80.00	$80.76	$79.83	$80.56	$73.01	696,690
2020-07-15	$80.73	$80.90	$79.40	$79.88	$72.39	808,066
2020-07-14	$78.87	$79.99	$78.82	$79.62	$72.16	837,713
2020-07-13	$78.32	$79.60	$78.14	$78.91	$71.51	749,481
2020-07-10	$76.08	$78.40	$76.08	$78.26	$70.92	627,656
2020-07-09	$76.48	$76.71	$75.11	$76.25	$69.10	698,031
2020-07-08	$76.00	$76.91	$75.70	$76.72	$69.53	715,308
2020-07-07	$75.88	$76.69	$75.53	$76.00	$68.88	1,347,863
2020-07-06	$76.73	$77.54	$75.91	$76.80	$69.60	921,553
2020-07-02	$75.89	$77.11	$75.51	$76.03	$68.90	1,001,121
2020-07-01	$73.52	$75.72	$73.43	$75.39	$68.32	1,026,856
2020-06-30	$72.85	$73.58	$72.33	$73.29	$66.42	1,229,956
2020-06-29	$71.81	$72.96	$70.88	$72.96	$66.12	775,070
2020-06-26	$71.20	$72.22	$69.96	$71.05	$64.39	1,302,787
2020-06-25	$71.35	$71.42	$70.35	$71.36	$64.67	1,313,799
2020-06-24	$71.53	$72.33	$70.98	$71.62	$64.91	1,235,287
2020-06-23	$73.91	$74.08	$71.95	$72.24	$65.47	861,805
2020-06-22	$73.59	$74.47	$72.82	$73.28	$66.41	1,146,139
2020-06-19	$77.55	$77.76	$73.43	$73.50	$66.61	2,749,350
2020-06-18	$76.29	$77.52	$76.02	$76.65	$69.46	1,279,822
2020-06-17	$77.68	$77.70	$75.83	$76.25	$69.10	1,204,838
2020-06-16	$79.04	$79.69	$76.82	$77.23	$69.99	1,114,658
2020-06-15	$75.44	$77.60	$74.44	$77.09	$69.86	1,112,232
2020-06-12	$76.54	$76.54	$74.57	$75.60	$68.51	1,437,635
2020-06-11	$76.47	$77.00	$73.97	$74.70	$67.70	1,828,861
2020-06-10	$79.90	$80.38	$77.82	$78.13	$70.81	1,321,059
2020-06-09	$81.14	$81.14	$78.03	$80.11	$72.60	972,163
2020-06-08	$79.60	$82.29	$79.35	$82.04	$74.35	1,445,658
2020-06-05	$79.22	$81.07	$79.22	$79.38	$71.94	778,389
2020-06-04	$78.58	$78.58	$76.79	$77.83	$70.53	879,523
2020-06-03	$79.11	$80.14	$78.88	$78.97	$71.57	718,911
2020-06-02	$78.11	$78.76	$77.65	$78.16	$70.83	1,035,720
2020-06-01	$77.90	$78.14	$76.69	$77.58	$70.31	1,245,440
2020-05-29	$76.42	$78.67	$75.56	$77.90	$70.60	4,708,486
2020-05-28	$76.85	$77.40	$75.64	$76.85	$69.65	1,264,029
2020-05-27	$75.63	$75.85	$73.79	$75.50	$68.42	1,433,462
2020-05-26	$74.38	$75.40	$73.76	$74.34	$67.37	1,085,333
2020-05-22	$72.20	$72.74	$71.50	$72.66	$65.85	825,208
2020-05-21	$72.61	$73.32	$72.15	$72.28	$65.50	941,195
2020-05-20	$72.92	$73.00	$71.77	$72.77	$65.95	1,446,351
2020-05-19	$74.63	$74.63	$72.56	$72.59	$65.79	646,078
2020-05-18	$73.69	$75.50	$73.37	$74.86	$67.84	940,628
2020-05-15	$71.23	$71.76	$69.56	$71.42	$64.73	2,709,431
2020-05-14	$71.59	$72.70	$70.11	$72.02	$65.27	1,554,856
2020-05-13	$71.96	$72.66	$70.91	$72.46	$65.67	1,373,636
2020-05-12	$74.50	$74.65	$72.30	$72.48	$65.69	1,271,544
2020-05-11	$73.00	$73.91	$71.93	$73.65	$66.75	1,189,830
2020-05-08	$74.32	$74.97	$72.63	$73.87	$66.95	1,268,379
2020-05-07	$72.94	$73.87	$71.62	$71.76	$65.03	1,585,461
2020-05-06	$74.97	$74.98	$71.70	$72.01	$65.26	868,418
2020-05-05	$74.04	$75.74	$73.78	$74.64	$67.64	1,037,320
2020-05-04	$74.00	$74.23	$72.75	$73.65	$66.75	834,385
2020-05-01	$75.48	$75.48	$72.99	$74.12	$67.17	1,479,753
2020-04-30	$77.78	$77.97	$75.50	$76.99	$69.04	1,381,421
2020-04-29	$81.50	$81.52	$78.25	$78.55	$70.44	1,226,161
2020-04-28	$80.87	$80.87	$79.13	$79.99	$71.73	1,197,564
2020-04-27	$77.95	$79.57	$77.55	$78.76	$70.63	740,815
2020-04-24	$76.25	$77.40	$75.03	$77.14	$69.18	1,026,792
2020-04-23	$77.64	$78.18	$75.69	$75.82	$67.99	660,385
2020-04-22	$76.78	$78.21	$75.66	$77.58	$69.57	671,638
2020-04-21	$75.15	$76.10	$74.13	$75.61	$67.81	686,989
2020-04-20	$79.65	$79.86	$76.14	$76.60	$68.69	649,436
2020-04-17	$80.59	$81.92	$78.69	$79.91	$71.66	1,505,261
2020-04-16	$79.88	$80.56	$78.01	$79.01	$70.86	971,409
2020-04-15	$79.01	$80.63	$78.38	$79.66	$71.44	902,186
2020-04-14	$81.03	$82.02	$79.93	$81.83	$73.38	1,198,775
2020-04-13	$81.10	$81.56	$78.09	$79.61	$71.39	818,466
2020-04-09	$80.29	$84.69	$79.72	$82.23	$73.74	1,634,571
2020-04-08	$73.68	$79.92	$73.40	$78.87	$70.73	1,165,293
2020-04-07	$77.15	$77.31	$72.78	$73.60	$66.00	1,010,649
2020-04-06	$71.72	$76.50	$70.67	$74.33	$66.66	1,194,554
2020-04-03	$70.93	$72.11	$67.29	$68.19	$61.15	1,152,603
2020-04-02	$69.83	$74.52	$69.83	$71.77	$64.36	993,337
2020-04-01	$72.56	$74.13	$69.22	$70.84	$63.53	896,513
2020-03-31	$77.34	$78.95	$75.51	$75.79	$67.97	1,029,789
2020-03-30	$78.44	$80.21	$76.63	$78.36	$70.27	902,577
2020-03-27	$76.26	$79.93	$75.13	$77.63	$69.62	1,084,023
2020-03-26	$72.86	$80.31	$72.32	$79.34	$71.15	1,217,528
2020-03-25	$70.81	$75.88	$67.75	$72.66	$65.16	1,112,863
2020-03-24	$65.70	$71.75	$65.08	$71.04	$63.71	1,116,696
2020-03-23	$64.01	$66.45	$61.22	$62.91	$56.42	1,408,133
2020-03-20	$69.25	$72.11	$65.27	$65.55	$58.78	1,976,168
2020-03-19	$65.26	$72.17	$61.73	$68.36	$61.30	1,860,865
2020-03-18	$70.51	$70.83	$60.05	$65.57	$58.80	2,780,732
2020-03-17	$69.97	$74.98	$67.27	$74.83	$67.11	1,861,789
2020-03-16	$75.50	$78.26	$67.61	$68.11	$61.08	1,342,725
2020-03-13	$83.83	$84.38	$76.88	$81.57	$73.15	1,233,380
2020-03-12	$81.51	$83.44	$77.83	$80.10	$71.83	2,171,880
2020-03-11	$94.11	$94.14	$88.15	$89.55	$80.31	1,454,247
2020-03-10	$96.39	$98.29	$92.31	$96.19	$86.26	997,232
2020-03-09	$95.79	$97.95	$93.11	$95.37	$85.53	1,250,970
2020-03-06	$96.88	$99.71	$95.35	$99.31	$89.06	1,995,707
2020-03-05	$98.39	$100.34	$98.05	$99.67	$89.38	988,961
2020-03-04	$95.68	$100.73	$95.68	$100.26	$89.91	1,217,490
2020-03-03	$94.69	$97.53	$94.10	$94.49	$84.74	1,527,005
2020-03-02	$90.00	$94.99	$89.59	$94.91	$85.11	1,534,462
2020-02-28	$91.38	$91.91	$88.60	$89.49	$80.25	1,847,867
2020-02-27	$96.78	$97.62	$93.54	$93.61	$83.95	1,451,857
2020-02-26	$98.76	$99.30	$97.16	$97.20	$87.17	978,438
2020-02-25	$100.94	$101.33	$98.34	$98.40	$88.24	974,970
2020-02-24	$103.31	$103.31	$100.94	$100.94	$90.52	1,312,558
2020-02-21	$100.71	$105.51	$100.38	$103.60	$92.91	2,333,689
2020-02-20	$101.16	$101.74	$101.02	$101.09	$90.66	1,309,365
2020-02-19	$101.66	$101.98	$101.12	$101.54	$91.06	894,733
2020-02-18	$100.72	$102.17	$100.45	$101.81	$91.30	1,066,945
2020-02-14	$100.40	$100.74	$99.88	$100.43	$90.06	714,985
2020-02-13	$98.76	$100.22	$98.71	$100.22	$89.88	685,061
2020-02-12	$98.32	$98.83	$98.07	$98.65	$88.47	649,270
2020-02-11	$98.68	$99.33	$98.45	$98.61	$88.43	689,573
2020-02-10	$98.24	$98.88	$97.87	$98.81	$88.61	649,042
2020-02-07	$98.36	$98.49	$97.84	$98.06	$87.94	1,000,869
2020-02-06	$98.21	$98.55	$97.84	$97.99	$87.88	984,523
2020-02-05	$97.39	$98.23	$97.00	$98.17	$88.04	751,837
2020-02-04	$98.05	$98.58	$97.62	$97.62	$87.54	1,090,628
2020-02-03	$97.93	$98.59	$97.49	$98.24	$88.10	776,460
2020-01-31	$98.05	$98.64	$97.46	$97.69	$87.61	2,172,599
2020-01-30	$97.71	$98.81	$97.37	$98.78	$87.88	743,983
2020-01-29	$96.99	$98.10	$96.90	$98.05	$87.23	816,274
2020-01-28	$97.86	$98.36	$97.05	$97.05	$86.34	840,075
2020-01-27	$97.28	$98.06	$96.97	$97.67	$86.89	1,228,350
2020-01-24	$95.60	$97.20	$95.57	$97.12	$86.40	763,107
2020-01-23	$94.57	$95.93	$94.49	$95.84	$85.27	701,139
2020-01-22	$94.72	$95.21	$94.48	$94.56	$84.13	761,523
2020-01-21	$93.67	$94.59	$93.23	$94.38	$83.97	700,621
2020-01-17	$93.33	$93.75	$92.52	$93.34	$83.04	935,066
2020-01-16	$92.86	$93.46	$92.77	$93.24	$82.95	1,204,233
2020-01-15	$92.20	$92.92	$92.09	$92.64	$82.42	1,034,128
2020-01-14	$91.16	$92.04	$91.01	$92.04	$81.88	758,269
2020-01-13	$90.53	$91.91	$90.44	$91.23	$81.16	1,074,917
2020-01-10	$89.94	$90.60	$89.88	$90.56	$80.57	808,525
2020-01-09	$88.51	$89.91	$88.33	$89.89	$79.97	779,272
2020-01-08	$88.81	$89.09	$88.47	$88.51	$78.74	797,170
2020-01-07	$88.39	$88.72	$88.10	$88.68	$78.90	931,276
2020-01-06	$89.09	$89.40	$88.80	$88.90	$79.09	908,833
2020-01-03	$88.55	$89.27	$88.49	$88.99	$79.17	1,058,507
2020-01-02	$90.13	$90.25	$88.40	$88.71	$78.92	744,125
2019-12-31	$89.33	$89.98	$89.28	$89.93	$80.01	882,473
2019-12-30	$88.63	$89.26	$88.61	$89.25	$79.40	553,228
2019-12-27	$89.10	$89.20	$88.68	$88.85	$79.05	598,454
2019-12-26	$88.93	$89.35	$88.56	$88.95	$79.14	484,326
2019-12-24	$89.09	$89.27	$88.59	$88.86	$79.06	242,008
2019-12-23	$90.34	$90.34	$88.74	$88.98	$79.16	744,987
2019-12-20	$89.50	$90.68	$89.31	$90.19	$80.24	2,606,540
2019-12-19	$88.57	$89.26	$88.25	$89.25	$79.40	1,342,139
2019-12-18	$87.85	$88.67	$87.16	$88.57	$78.80	785,133
2019-12-17	$87.66	$88.20	$87.26	$87.60	$77.93	856,273
2019-12-16	$86.20	$87.62	$85.96	$87.60	$77.93	1,697,853
2019-12-13	$85.66	$86.34	$85.27	$86.14	$76.64	712,349
2019-12-12	$85.39	$86.37	$85.21	$85.74	$76.28	1,270,500
2019-12-11	$85.37	$85.91	$84.88	$85.44	$76.01	693,884
2019-12-10	$85.55	$85.79	$85.10	$85.21	$75.81	769,480
2019-12-09	$86.37	$86.38	$85.32	$85.55	$76.11	625,013
2019-12-06	$86.49	$86.91	$86.12	$86.20	$76.69	934,800
2019-12-05	$86.79	$86.85	$86.23	$86.59	$77.04	1,244,816
2019-12-04	$85.99	$87.17	$85.89	$86.94	$77.35	853,404
2019-12-03	$85.45	$86.35	$85.34	$86.08	$76.58	983,218
2019-12-02	$87.07	$87.22	$85.70	$85.75	$76.29	806,973
2019-11-29	$87.70	$88.14	$87.35	$87.39	$77.75	407,406
2019-11-27	$87.59	$87.83	$87.08	$87.39	$77.75	677,705
2019-11-26	$86.57	$87.73	$86.41	$87.50	$77.85	2,156,616
2019-11-25	$87.26	$87.67	$86.57	$86.60	$77.05	817,494
2019-11-22	$87.57	$87.57	$86.73	$87.20	$77.58	426,951
2019-11-21	$87.20	$87.67	$86.63	$87.27	$77.64	836,538
2019-11-20	$87.12	$87.55	$86.63	$87.28	$77.65	846,485
2019-11-19	$86.54	$87.09	$86.25	$86.75	$77.18	1,115,046
2019-11-18	$87.68	$88.59	$86.66	$86.80	$77.22	958,738
2019-11-15	$86.99	$87.63	$86.80	$87.61	$77.94	1,038,748
2019-11-14	$86.13	$87.06	$85.97	$86.99	$77.39	1,071,114
2019-11-13	$85.86	$86.73	$85.41	$85.94	$76.46	1,307,137
2019-11-12	$85.02	$85.64	$84.26	$85.61	$76.16	1,491,920
2019-11-11	$86.36	$86.61	$85.00	$85.13	$75.74	972,239
2019-11-08	$87.18	$87.56	$86.08	$86.39	$76.86	1,451,727
2019-11-07	$87.00	$89.01	$85.51	$87.82	$78.13	2,761,213
2019-11-06	$90.98	$91.91	$90.98	$91.17	$81.11	1,374,496
2019-11-05	$91.28	$91.85	$90.71	$90.78	$80.76	1,355,944
2019-11-04	$93.39	$93.39	$91.37	$91.72	$81.60	780,518
2019-11-01	$93.31	$93.88	$93.06	$93.49	$83.17	1,231,237
2019-10-31	$94.16	$94.42	$93.30	$94.12	$83.04	867,480
2019-10-30	$93.11	$94.21	$93.11	$93.84	$82.79	558,452
2019-10-29	$92.16	$93.27	$92.11	$93.08	$82.12	633,931
2019-10-28	$93.75	$94.03	$92.06	$92.23	$81.37	679,464
2019-10-25	$95.06	$95.10	$93.88	$94.20	$83.11	571,078
2019-10-24	$94.56	$95.68	$94.26	$95.09	$83.90	959,561
2019-10-23	$94.79	$94.92	$93.89	$94.15	$83.07	795,580
2019-10-22	$94.32	$94.68	$94.05	$94.53	$83.40	542,504
2019-10-21	$93.50	$94.11	$93.39	$93.99	$82.93	502,909
2019-10-18	$93.70	$94.17	$93.10	$93.91	$82.85	494,714
2019-10-17	$93.79	$94.10	$93.43	$93.69	$82.66	648,513
2019-10-16	$93.61	$94.18	$93.19	$93.83	$82.78	908,693
2019-10-15	$94.55	$94.82	$93.56	$93.66	$82.63	514,194
2019-10-14	$95.59	$95.81	$94.25	$94.53	$83.40	607,934
2019-10-11	$95.16	$95.91	$94.43	$95.46	$84.22	1,311,768
2019-10-10	$95.13	$95.84	$94.40	$95.37	$84.14	516,735
2019-10-09	$95.58	$95.90	$94.86	$95.41	$84.18	655,942
2019-10-08	$97.38	$97.38	$95.48	$95.58	$84.33	846,449
2019-10-07	$97.25	$97.52	$96.65	$97.44	$85.97	734,583
2019-10-04	$95.79	$97.41	$95.79	$97.23	$85.78	765,742
2019-10-03	$95.80	$96.10	$95.24	$95.73	$84.46	738,783
2019-10-02	$97.24	$97.45	$95.57	$95.59	$84.34	765,271
2019-10-01	$96.81	$97.40	$96.31	$97.31	$85.85	669,118
2019-09-30	$97.44	$98.00	$96.95	$97.07	$85.64	744,511
2019-09-27	$97.54	$97.85	$96.77	$97.41	$85.94	491,292
2019-09-26	$98.01	$98.37	$97.49	$97.67	$86.17	756,733
2019-09-25	$97.63	$97.92	$97.12	$97.78	$86.27	840,362
2019-09-24	$97.63	$98.58	$97.24	$97.87	$86.35	846,342
2019-09-23	$97.32	$98.16	$97.05	$97.39	$85.93	1,239,374
2019-09-20	$97.19	$97.47	$96.48	$97.17	$85.73	1,299,617
2019-09-19	$96.39	$96.54	$95.85	$96.26	$84.93	754,988
2019-09-18	$94.85	$95.93	$94.07	$95.88	$84.59	852,293
2019-09-17	$93.83	$94.63	$93.83	$94.36	$83.25	927,536
2019-09-16	$93.43	$93.76	$92.77	$93.49	$82.48	742,342
2019-09-13	$92.93	$94.00	$92.54	$93.08	$82.12	1,052,729
2019-09-12	$93.90	$94.17	$92.77	$93.28	$82.30	841,512
2019-09-11	$91.88	$93.25	$91.61	$93.15	$82.18	779,492
2019-09-10	$92.40	$92.41	$91.18	$91.99	$81.16	787,987
2019-09-09	$93.55	$93.67	$91.89	$92.45	$81.57	946,402
2019-09-06	$94.49	$94.93	$93.30	$93.81	$82.77	1,225,918
2019-09-05	$95.42	$95.53	$94.11	$94.31	$83.21	974,958
2019-09-04	$95.88	$96.08	$95.15	$95.92	$84.63	1,358,930
2019-09-03	$95.25	$95.67	$94.91	$95.58	$84.33	1,683,052
2019-08-30	$95.64	$95.79	$94.99	$95.31	$84.09	1,111,389
2019-08-29	$95.23	$95.36	$94.58	$95.28	$84.06	695,517
2019-08-28	$94.52	$94.95	$94.03	$94.75	$83.60	728,418
2019-08-27	$95.47	$95.55	$94.48	$94.50	$83.38	1,186,714
2019-08-26	$94.19	$95.00	$94.02	$94.99	$83.81	818,038
2019-08-23	$95.14	$95.41	$93.61	$94.14	$83.06	1,225,205
2019-08-22	$95.53	$95.66	$94.23	$94.89	$83.72	1,224,038
2019-08-21	$94.46	$95.74	$94.44	$95.73	$84.46	714,533
2019-08-20	$95.34	$95.56	$94.43	$94.77	$83.61	969,374
2019-08-19	$94.17	$95.32	$93.75	$94.96	$83.78	1,188,161
2019-08-16	$93.84	$94.63	$93.25	$94.12	$83.04	1,365,043
2019-08-15	$91.75	$94.01	$91.75	$93.78	$82.74	839,203
2019-08-14	$93.27	$93.47	$91.49	$91.80	$80.99	979,303
2019-08-13	$91.50	$93.08	$90.96	$92.97	$82.03	1,381,975
2019-08-12	$92.84	$92.84	$91.07	$91.84	$81.03	1,284,435
2019-08-09	$91.36	$92.93	$91.36	$92.44	$81.56	1,294,488
2019-08-08	$91.21	$94.42	$91.16	$92.78	$81.86	1,546,521
2019-08-07	$93.23	$93.72	$91.65	$93.01	$82.06	863,116
2019-08-06	$91.46	$93.32	$90.48	$93.02	$82.07	1,015,066
2019-08-05	$92.71	$93.62	$91.09	$91.55	$80.77	1,289,177
2019-08-02	$92.02	$93.17	$91.91	$92.49	$81.60	1,168,131
2019-08-01	$91.04	$92.68	$90.65	$91.97	$81.14	880,999
2019-07-31	$91.35	$92.36	$90.84	$91.22	$80.48	1,092,889
2019-07-30	$93.55	$93.71	$91.43	$91.93	$80.46	1,418,065
2019-07-29	$92.41	$93.17	$91.78	$93.12	$81.50	884,809
2019-07-26	$91.25	$92.10	$90.81	$92.02	$80.54	708,386
2019-07-25	$91.45	$91.91	$90.53	$91.06	$79.70	1,225,223
2019-07-24	$93.26	$93.31	$91.28	$91.80	$80.34	1,272,034
2019-07-23	$93.23	$93.35	$92.42	$92.84	$81.25	1,082,047
2019-07-22	$93.80	$94.08	$92.65	$93.36	$81.71	766,417
2019-07-19	$94.93	$95.39	$93.49	$93.59	$81.91	854,415
2019-07-18	$94.30	$95.24	$93.32	$95.15	$83.28	918,052
2019-07-17	$93.84	$94.37	$93.61	$94.05	$82.31	671,519
2019-07-16	$93.50	$93.92	$92.64	$93.30	$81.66	965,200
2019-07-15	$93.67	$94.43	$93.16	$93.77	$82.07	775,323
2019-07-12	$94.63	$94.65	$93.27	$93.51	$81.84	958,712
2019-07-11	$95.34	$95.76	$94.07	$94.71	$82.89	1,029,983
2019-07-10	$96.06	$96.45	$95.36	$95.46	$83.55	453,175
2019-07-09	$95.12	$95.64	$94.78	$95.52	$83.60	809,606
2019-07-08	$95.45	$95.88	$94.55	$95.36	$83.46	808,651
2019-07-05	$94.70	$95.62	$93.91	$95.29	$83.40	810,866
2019-07-03	$95.19	$96.25	$95.19	$95.63	$83.70	344,650
2019-07-02	$94.09	$95.08	$94.05	$94.99	$83.14	644,530
2019-07-01	$94.09	$94.34	$92.92	$93.92	$82.20	664,855
2019-06-28	$93.70	$94.82	$93.45	$94.09	$82.35	1,304,397
2019-06-27	$94.91	$95.52	$93.48	$93.74	$82.04	914,433
2019-06-26	$96.49	$96.81	$94.48	$94.48	$82.69	1,250,787
2019-06-25	$97.17	$97.36	$96.35	$96.64	$84.58	1,320,847
2019-06-24	$97.90	$98.14	$96.77	$96.98	$84.88	2,065,201
2019-06-21	$98.13	$98.22	$96.87	$97.62	$85.44	2,253,154
2019-06-20	$98.33	$98.94	$97.39	$98.56	$86.26	974,736
2019-06-19	$96.71	$98.25	$96.71	$97.94	$85.72	727,246
2019-06-18	$97.64	$97.64	$96.21	$96.83	$84.75	901,178
2019-06-17	$97.60	$98.03	$96.50	$97.02	$84.91	485,728
2019-06-14	$96.65	$97.75	$96.65	$97.48	$85.31	709,962
2019-06-13	$96.45	$97.11	$96.13	$96.67	$84.61	1,428,830
2019-06-12	$95.43	$96.86	$95.18	$96.49	$84.45	1,195,829
2019-06-11	$97.16	$97.54	$95.65	$96.39	$84.36	979,397
2019-06-10	$97.16	$97.65	$96.72	$97.27	$85.13	550,648
2019-06-07	$99.27	$99.81	$97.68	$97.68	$85.49	782,020
2019-06-06	$97.85	$99.08	$97.63	$98.76	$86.44	882,218
2019-06-05	$95.81	$97.93	$95.30	$97.79	$85.59	1,375,133
2019-06-04	$95.53	$95.53	$93.35	$95.24	$83.35	730,713
2019-06-03	$94.31	$95.40	$93.89	$95.40	$83.49	816,551
2019-05-31	$93.20	$94.07	$92.95	$93.91	$82.19	1,268,740
2019-05-30	$93.99	$94.36	$92.83	$93.00	$81.39	866,451
2019-05-29	$95.73	$95.92	$93.89	$93.91	$82.19	924,219
2019-05-28	$96.89	$96.89	$94.97	$95.40	$83.49	1,101,305
2019-05-24	$97.34	$97.92	$96.52	$96.67	$84.61	568,244
2019-05-23	$96.57	$97.37	$96.54	$97.32	$85.17	740,368
2019-05-22	$96.34	$96.62	$95.72	$96.43	$84.40	970,991
2019-05-21	$96.67	$97.21	$95.98	$96.04	$84.05	709,773
2019-05-20	$96.40	$96.94	$96.04	$96.59	$84.54	658,444
2019-05-17	$95.38	$96.67	$95.23	$96.06	$84.07	722,380
2019-05-16	$95.00	$96.10	$94.75	$95.82	$83.86	554,812
2019-05-15	$95.30	$95.72	$94.68	$95.19	$83.31	613,374
2019-05-14	$96.21	$96.52	$94.78	$94.98	$83.13	923,974
2019-05-13	$94.61	$96.48	$94.58	$96.31	$84.29	983,713
2019-05-10	$92.70	$94.72	$92.46	$94.72	$82.90	574,243
2019-05-09	$92.41	$93.12	$92.05	$92.57	$81.02	638,724
2019-05-08	$93.08	$93.08	$91.95	$92.18	$80.68	728,420
2019-05-07	$93.47	$94.11	$92.93	$93.35	$81.70	742,231
2019-05-06	$94.39	$94.46	$93.35	$93.47	$81.81	798,836
2019-05-03	$93.20	$94.30	$93.20	$94.12	$82.37	670,902
2019-05-02	$93.76	$94.19	$92.52	$93.07	$81.46	1,492,162
2019-05-01	$94.56	$95.89	$93.86	$94.08	$82.34	1,486,549
2019-04-30	$93.41	$95.28	$93.25	$95.27	$83.38	1,063,020
2019-04-29	$94.96	$94.98	$93.78	$94.37	$81.96	772,416
2019-04-26	$96.27	$96.31	$94.97	$95.09	$82.58	946,685
2019-04-25	$94.41	$95.70	$94.31	$95.14	$82.63	673,246
2019-04-24	$94.94	$95.80	$94.05	$94.80	$82.33	1,046,724
2019-04-23	$93.86	$94.62	$93.52	$94.50	$82.07	916,302
2019-04-22	$94.10	$94.21	$93.19	$93.58	$81.27	802,382
2019-04-18	$94.48	$94.80	$93.90	$94.07	$81.70	914,802
2019-04-17	$94.20	$94.87	$93.73	$94.36	$81.95	685,967
2019-04-16	$95.67	$95.98	$94.09	$94.22	$81.83	880,609
2019-04-15	$95.89	$96.33	$95.58	$95.82	$83.22	751,693
2019-04-12	$94.92	$95.57	$94.30	$95.31	$82.78	842,509
2019-04-11	$94.20	$95.32	$93.73	$95.26	$82.73	846,211
2019-04-10	$94.63	$95.35	$93.97	$94.12	$81.74	711,944
2019-04-09	$94.13	$94.36	$93.79	$94.28	$81.88	697,810
2019-04-08	$94.58	$94.69	$93.62	$93.89	$81.54	669,870
2019-04-05	$93.74	$94.71	$93.35	$94.64	$82.19	586,448
2019-04-04	$94.60	$94.60	$93.14	$93.66	$81.34	694,774
2019-04-03	$94.43	$94.64	$93.58	$94.12	$81.74	854,426
2019-04-02	$95.09	$95.21	$94.39	$94.53	$82.10	1,107,339
2019-04-01	$95.41	$95.41	$93.91	$94.88	$82.40	1,067,042
2019-03-29	$95.06	$95.65	$94.74	$95.58	$83.01	1,288,811
2019-03-28	$96.55	$96.79	$94.40	$95.08	$82.58	1,722,019
2019-03-27	$97.10	$97.25	$95.91	$96.45	$83.77	748,632
2019-03-26	$96.37	$97.04	$96.28	$96.84	$84.10	620,298
2019-03-25	$96.92	$97.02	$96.30	$96.47	$83.78	928,307
2019-03-22	$96.25	$97.27	$95.64	$96.72	$84.00	832,131
2019-03-21	$94.78	$96.06	$94.49	$95.83	$83.23	562,926
2019-03-20	$94.65	$95.56	$94.34	$94.73	$82.27	656,008
2019-03-19	$95.20	$95.21	$94.01	$94.33	$81.92	965,499
2019-03-18	$96.00	$96.12	$94.88	$95.28	$82.75	846,672
2019-03-15	$95.19	$96.43	$94.97	$96.15	$83.50	2,418,788
2019-03-14	$95.50	$95.84	$94.80	$95.15	$82.64	975,467
2019-03-13	$94.98	$95.62	$94.81	$95.38	$82.84	938,531
2019-03-12	$94.41	$94.98	$94.20	$94.94	$82.45	983,032
2019-03-11	$93.30	$94.17	$92.92	$94.12	$81.74	969,383
2019-03-08	$93.16	$93.25	$92.37	$93.16	$80.91	781,245
2019-03-07	$93.12	$93.68	$92.62	$92.75	$80.55	1,239,204
2019-03-06	$92.41	$92.93	$91.98	$92.77	$80.57	920,345
2019-03-05	$92.73	$93.13	$91.90	$92.15	$80.03	1,043,838
2019-03-04	$93.21	$93.67	$92.01	$93.00	$80.77	897,747
2019-03-01	$93.53	$93.91	$92.32	$92.78	$80.58	1,383,237
2019-02-28	$92.99	$93.93	$92.56	$93.74	$81.41	1,009,346
2019-02-27	$92.74	$93.25	$92.53	$92.96	$80.73	833,152
2019-02-26	$94.02	$94.02	$92.91	$93.08	$80.84	1,406,292
2019-02-25	$93.23	$93.88	$92.25	$93.68	$81.36	1,540,496
2019-02-22	$92.80	$93.49	$91.48	$93.22	$80.96	1,181,926
2019-02-21	$90.50	$92.21	$90.04	$91.97	$79.87	1,547,289
2019-02-20	$90.57	$91.08	$89.83	$90.93	$78.97	1,010,641
2019-02-19	$90.17	$90.79	$89.57	$90.65	$78.73	725,076
2019-02-15	$89.87	$90.25	$89.50	$89.96	$78.13	883,141
2019-02-14	$89.51	$89.98	$88.96	$89.54	$77.76	636,631
2019-02-13	$89.43	$89.69	$89.03	$89.51	$77.74	734,155
2019-02-12	$89.89	$90.37	$88.99	$89.77	$77.96	822,723
2019-02-11	$89.21	$89.93	$89.14	$89.63	$77.84	652,114
2019-02-08	$88.90	$89.50	$88.79	$89.38	$77.62	658,995
2019-02-07	$87.98	$89.20	$87.47	$89.18	$77.45	900,871
2019-02-06	$87.53	$88.07	$86.80	$87.69	$76.16	1,192,150
2019-02-05	$87.55	$87.73	$86.75	$87.57	$76.05	856,154
2019-02-04	$87.32	$87.56	$86.55	$87.53	$76.02	896,768
2019-02-01	$87.95	$88.20	$86.70	$87.65	$76.12	1,008,808
2019-01-31	$86.84	$88.42	$85.85	$88.12	$76.53	1,601,511
2019-01-30	$87.00	$88.17	$86.67	$87.62	$75.46	911,986
2019-01-29	$87.14	$87.63	$86.82	$87.36	$75.24	1,063,139
2019-01-28	$86.90	$87.52	$86.40	$86.76	$74.72	1,207,529
2019-01-25	$87.67	$88.12	$86.67	$86.94	$74.88	1,414,626
2019-01-24	$87.28	$88.08	$86.26	$87.98	$75.77	1,082,882
2019-01-23	$85.80	$87.22	$85.73	$87.19	$75.09	1,154,405
2019-01-22	$85.45	$86.21	$84.80	$85.73	$73.84	1,782,102
2019-01-18	$85.53	$86.15	$85.05	$85.67	$73.79	1,474,040
2019-01-17	$84.92	$85.73	$84.84	$85.55	$73.68	1,111,860
2019-01-16	$83.82	$84.85	$83.55	$84.77	$73.01	959,234
2019-01-15	$82.42	$84.65	$82.42	$84.21	$72.53	1,512,829
2019-01-14	$84.24	$84.24	$81.63	$82.47	$71.03	2,052,557
2019-01-11	$85.97	$85.97	$84.41	$84.77	$73.01	1,641,617
2019-01-10	$84.93	$86.30	$84.29	$86.07	$74.13	1,073,820
2019-01-09	$85.37	$85.86	$84.13	$84.66	$72.92	1,272,440
2019-01-08	$84.40	$85.85	$84.08	$85.85	$73.94	1,087,793
2019-01-07	$84.31	$85.05	$83.63	$84.58	$72.85	1,050,326
2019-01-04	$83.11	$84.74	$83.02	$84.74	$72.98	1,315,205
2019-01-03	$83.02	$84.17	$82.91	$83.71	$72.10	1,671,963
2019-01-02	$85.05	$85.24	$82.41	$82.87	$71.37	1,408,373
2018-12-31	$85.33	$85.73	$84.29	$85.20	$73.38	1,066,446
2018-12-28	$85.86	$86.74	$84.97	$85.25	$73.42	935,734
2018-12-27	$85.27	$85.86	$83.95	$85.85	$73.94	1,131,924
2018-12-26	$85.00	$85.85	$83.14	$85.33	$73.49	993,156
2018-12-24	$89.38	$89.39	$84.50	$84.61	$72.87	547,563
2018-12-21	$89.80	$91.35	$89.17	$89.41	$77.01	2,417,710
2018-12-20	$88.50	$90.30	$87.53	$89.55	$77.13	1,061,389
2018-12-19	$88.57	$90.26	$87.81	$88.45	$76.18	1,757,692
2018-12-18	$89.05	$89.62	$88.05	$88.37	$76.11	1,763,512
2018-12-17	$91.68	$91.71	$88.10	$88.42	$76.15	1,061,221
2018-12-14	$92.43	$92.50	$90.97	$91.44	$78.75	1,065,591
2018-12-13	$91.09	$92.64	$91.07	$92.33	$79.52	800,171
2018-12-12	$91.71	$92.09	$90.71	$91.12	$78.48	1,412,501
2018-12-11	$91.16	$91.93	$90.64	$91.66	$78.94	753,662
2018-12-10	$90.96	$91.30	$89.33	$91.07	$78.44	756,464
2018-12-07	$90.82	$91.37	$89.84	$90.78	$78.19	754,136
2018-12-06	$90.54	$90.81	$88.38	$90.79	$78.20	1,387,285
2018-12-04	$90.38	$91.34	$89.92	$90.09	$77.59	1,071,714
2018-12-03	$89.08	$90.23	$88.51	$90.23	$77.71	838,525
2018-11-30	$89.08	$89.51	$88.32	$89.36	$76.96	1,431,585
2018-11-29	$89.14	$89.28	$87.90	$88.84	$76.52	1,208,608
2018-11-28	$89.84	$89.88	$88.70	$89.11	$76.75	1,344,182
2018-11-27	$88.62	$89.77	$88.05	$89.77	$77.32	1,250,792
2018-11-26	$88.37	$88.72	$87.78	$88.64	$76.34	826,184
2018-11-23	$87.75	$88.64	$87.26	$88.27	$76.02	434,297
2018-11-21	$87.98	$88.38	$87.15	$87.54	$75.40	918,835
2018-11-20	$89.10	$90.06	$88.08	$88.30	$76.05	816,220
2018-11-19	$88.26	$88.87	$87.92	$88.87	$76.54	818,951
2018-11-16	$89.79	$89.90	$88.26	$88.32	$76.07	1,181,511
2018-11-15	$87.90	$88.83	$86.81	$88.70	$76.39	1,157,520
2018-11-14	$88.91	$89.25	$87.93	$88.24	$76.00	1,173,261
2018-11-13	$88.86	$89.41	$87.99	$89.25	$76.87	1,599,070
2018-11-12	$88.31	$89.95	$87.77	$88.86	$76.53	1,446,911
2018-11-09	$87.86	$88.66	$87.14	$88.47	$76.20	1,281,370
2018-11-08	$86.15	$87.88	$85.75	$87.56	$75.41	1,777,251
2018-11-07	$84.69	$85.46	$84.60	$85.39	$73.54	1,155,124
2018-11-06	$83.53	$84.71	$83.23	$84.65	$72.91	1,159,657
2018-11-05	$82.40	$84.03	$82.31	$83.41	$71.84	1,946,809
2018-11-02	$82.83	$82.99	$81.51	$82.38	$70.95	864,049
2018-11-01	$82.09	$82.77	$81.74	$82.56	$71.11	1,301,746
2018-10-31	$82.64	$83.17	$81.45	$82.25	$70.84	1,223,009
2018-10-30	$83.67	$84.26	$82.81	$83.68	$71.43	699,400
2018-10-29	$82.61	$84.14	$82.61	$83.42	$71.21	962,275
2018-10-26	$84.77	$85.37	$82.03	$82.65	$70.55	945,676
2018-10-25	$85.80	$86.00	$84.20	$84.45	$72.09	1,026,332
2018-10-24	$84.58	$86.71	$84.05	$86.43	$73.78	783,733
2018-10-23	$84.98	$85.85	$83.98	$84.13	$71.82	902,057
2018-10-22	$85.13	$85.54	$84.69	$84.91	$72.48	941,024
2018-10-19	$83.90	$85.68	$83.90	$85.15	$72.69	1,018,769
2018-10-18	$83.87	$84.14	$83.19	$83.48	$71.26	1,318,632
2018-10-17	$83.20	$83.90	$82.97	$83.69	$71.44	1,129,276
2018-10-16	$81.95	$83.73	$81.46	$83.54	$71.31	1,503,884
2018-10-15	$81.48	$82.40	$81.29	$81.68	$69.72	1,102,686
2018-10-12	$81.16	$81.51	$80.22	$81.50	$69.57	866,546
2018-10-11	$83.06	$83.11	$81.19	$81.30	$69.40	1,259,266
2018-10-10	$83.26	$84.19	$82.64	$82.69	$70.59	1,487,659
2018-10-09	$82.94	$83.78	$82.68	$83.32	$71.12	945,794
2018-10-08	$82.01	$83.50	$81.80	$82.77	$70.65	853,951
2018-10-05	$80.21	$81.95	$80.21	$81.80	$69.83	912,961
2018-10-04	$78.67	$80.34	$78.35	$80.25	$68.50	1,045,350
2018-10-03	$79.36	$79.94	$78.11	$78.77	$67.24	718,208
2018-10-02	$79.11	$80.00	$79.11	$79.42	$67.79	844,577
2018-10-01	$78.95	$79.44	$78.34	$78.89	$67.34	619,826
2018-09-28	$78.33	$79.25	$78.33	$79.18	$67.59	851,105
2018-09-27	$77.56	$78.58	$77.19	$78.09	$66.66	528,700
2018-09-26	$78.39	$78.59	$77.33	$77.41	$66.08	600,200
2018-09-25	$79.30	$79.30	$78.04	$78.18	$66.74	745,311
2018-09-24	$80.22	$80.35	$79.32	$79.37	$67.75	951,024
2018-09-21	$79.39	$80.47	$78.62	$80.22	$68.48	1,881,789
2018-09-20	$78.93	$79.59	$78.38	$79.47	$67.84	769,210
2018-09-19	$80.93	$80.93	$78.43	$79.03	$67.46	1,156,199
2018-09-18	$80.75	$81.12	$80.24	$80.82	$68.99	790,172
2018-09-17	$80.60	$81.01	$80.03	$80.86	$69.02	825,660
2018-09-14	$80.16	$80.43	$79.32	$80.35	$68.59	656,103
2018-09-13	$79.97	$80.46	$79.32	$80.38	$68.61	576,345
2018-09-12	$79.61	$80.23	$79.38	$79.77	$68.09	720,312
2018-09-11	$80.08	$80.35	$79.56	$79.69	$68.02	636,719
2018-09-10	$79.79	$80.41	$79.72	$80.05	$68.33	644,864
2018-09-07	$79.74	$80.03	$79.16	$79.59	$67.94	695,337
2018-09-06	$80.08	$80.60	$79.71	$80.20	$68.46	616,705
2018-09-05	$79.22	$80.18	$79.07	$80.04	$68.32	1,190,982
2018-09-04	$78.61	$79.56	$78.61	$79.18	$67.59	965,526
2018-08-31	$78.81	$79.61	$78.27	$78.55	$67.05	1,254,009
2018-08-30	$79.66	$79.66	$78.40	$78.71	$67.19	1,501,933
2018-08-29	$79.75	$79.89	$79.14	$79.49	$67.85	1,121,021
2018-08-28	$80.13	$80.35	$79.22	$79.39	$67.77	1,045,174
2018-08-27	$81.32	$81.32	$80.13	$80.53	$68.74	748,080
2018-08-24	$80.79	$81.30	$80.34	$81.23	$69.34	569,993
2018-08-23	$80.81	$81.30	$80.53	$80.83	$69.00	769,165
2018-08-22	$81.72	$81.75	$80.22	$80.53	$68.74	590,800
2018-08-21	$82.00	$82.14	$81.27	$81.67	$69.72	781,341
2018-08-20	$82.44	$82.60	$81.92	$82.17	$70.14	753,753
2018-08-17	$81.54	$82.83	$81.21	$82.27	$70.23	1,510,898
2018-08-16	$81.95	$82.18	$81.41	$81.70	$69.74	1,988,549
2018-08-15	$81.61	$82.50	$81.18	$82.10	$70.08	801,369
2018-08-14	$81.05	$81.72	$81.05	$81.37	$69.46	697,712
2018-08-13	$81.36	$81.47	$80.78	$81.21	$69.32	705,662
2018-08-10	$81.56	$82.38	$81.21	$81.30	$69.40	567,284
2018-08-09	$80.87	$81.44	$80.60	$81.31	$69.41	501,220
2018-08-08	$80.57	$81.25	$80.29	$80.88	$69.04	652,576
2018-08-07	$81.15	$81.41	$80.41	$80.89	$69.05	931,780
2018-08-06	$81.56	$81.70	$81.00	$81.13	$69.25	1,494,434
2018-08-03	$80.10	$80.76	$78.95	$80.32	$68.56	1,031,594
2018-08-02	$79.46	$80.31	$79.16	$80.05	$68.33	808,892
2018-08-01	$80.13	$80.37	$79.10	$79.58	$67.93	805,093
2018-07-31	$80.02	$80.47	$79.54	$80.43	$68.66	918,611
2018-07-30	$80.50	$80.89	$79.92	$80.25	$67.92	617,533
2018-07-27	$80.94	$81.28	$80.31	$80.66	$68.26	548,995
2018-07-26	$80.28	$81.03	$80.27	$80.96	$68.52	701,209
2018-07-25	$78.96	$79.86	$77.88	$79.75	$67.49	1,295,042
2018-07-24	$78.89	$79.22	$77.56	$78.98	$66.84	1,297,369
2018-07-23	$80.00	$80.00	$78.80	$79.16	$66.99	670,753
2018-07-20	$80.54	$80.74	$79.24	$79.94	$67.65	653,858
2018-07-19	$80.20	$81.17	$79.92	$80.78	$68.36	941,676
2018-07-18	$80.34	$80.52	$79.58	$79.99	$67.70	923,434
2018-07-17	$80.34	$80.64	$80.17	$80.24	$67.91	489,380
2018-07-16	$80.21	$80.64	$79.75	$80.31	$67.97	752,171
2018-07-13	$80.40	$80.70	$79.81	$80.15	$67.83	719,794
2018-07-12	$80.98	$81.02	$80.00	$80.35	$68.00	1,110,848
2018-07-11	$80.09	$80.98	$79.93	$80.84	$68.42	680,779
2018-07-10	$79.24	$80.20	$78.66	$79.91	$67.63	1,615,257
2018-07-09	$82.87	$83.04	$78.89	$79.48	$67.26	1,495,632
2018-07-06	$82.41	$83.05	$82.33	$82.74	$70.02	988,584
2018-07-05	$81.92	$82.41	$81.30	$82.38	$69.72	706,545
2018-07-03	$81.42	$82.35	$81.03	$81.82	$69.24	301,087
2018-07-02	$80.79	$81.51	$80.57	$81.45	$68.93	908,767
2018-06-29	$80.30	$81.07	$79.92	$80.56	$68.18	737,847
2018-06-28	$80.98	$81.25	$80.43	$80.58	$68.20	682,933
2018-06-27	$80.24	$81.05	$79.88	$80.92	$68.48	607,432
2018-06-26	$80.01	$80.98	$80.01	$80.33	$67.98	1,073,623
2018-06-25	$78.68	$80.16	$78.24	$80.01	$67.71	887,965
2018-06-22	$77.72	$78.44	$77.35	$78.29	$66.26	1,015,668
2018-06-21	$77.56	$78.14	$77.20	$77.53	$65.61	556,577
2018-06-20	$77.63	$77.86	$77.14	$77.57	$65.65	754,805
2018-06-19	$76.73	$77.93	$76.68	$77.69	$65.75	989,596
2018-06-18	$76.16	$76.65	$75.69	$76.35	$64.62	1,093,389
2018-06-15	$75.15	$76.21	$74.75	$76.11	$64.41	1,585,254
2018-06-14	$74.47	$75.49	$74.47	$75.41	$63.82	1,195,796
2018-06-13	$74.56	$74.80	$74.10	$74.35	$62.92	900,525
2018-06-12	$73.50	$74.66	$73.48	$74.58	$63.12	870,042
2018-06-11	$74.39	$74.71	$73.41	$73.56	$62.25	620,690
2018-06-08	$74.66	$74.79	$74.10	$74.40	$62.97	415,060
2018-06-07	$74.17	$75.19	$73.90	$74.48	$63.03	926,122
2018-06-06	$75.70	$75.71	$73.95	$74.15	$62.75	1,003,053
2018-06-05	$76.46	$76.53	$75.58	$75.70	$64.07	776,596
2018-06-04	$77.59	$77.86	$76.25	$76.46	$64.71	1,396,148
2018-06-01	$79.17	$79.40	$77.48	$77.58	$65.66	819,433
2018-05-31	$79.85	$80.29	$79.08	$79.61	$67.37	1,277,456
2018-05-30	$78.52	$79.94	$78.52	$79.82	$67.55	805,130
2018-05-29	$78.59	$79.74	$78.22	$78.89	$66.77	862,047
2018-05-25	$78.14	$78.63	$77.89	$78.39	$66.34	942,255
2018-05-24	$77.38	$78.16	$77.24	$78.02	$66.03	491,645
2018-05-23	$76.91	$77.63	$76.80	$77.50	$65.59	725,212
2018-05-22	$76.52	$77.07	$76.23	$76.70	$64.91	930,446
2018-05-21	$76.48	$76.61	$75.82	$76.23	$64.51	783,751
2018-05-18	$76.53	$76.91	$75.97	$76.54	$64.78	760,170
2018-05-17	$77.09	$77.25	$76.25	$76.37	$64.63	687,254
2018-05-16	$77.39	$77.91	$76.60	$76.95	$65.12	790,970
2018-05-15	$77.28	$77.82	$76.80	$77.24	$65.37	596,989
2018-05-14	$78.13	$78.39	$77.58	$78.08	$66.08	588,747
2018-05-11	$78.26	$78.47	$78.02	$78.12	$66.11	455,570
2018-05-10	$77.85	$78.21	$77.55	$78.13	$66.12	530,509
2018-05-09	$78.30	$78.69	$76.96	$77.41	$65.51	655,353
2018-05-08	$80.48	$80.48	$78.20	$78.30	$66.27	1,065,684
2018-05-07	$80.22	$80.29	$79.61	$79.75	$67.49	983,305
2018-05-04	$80.30	$80.73	$79.84	$80.20	$67.87	1,084,875
2018-05-03	$79.20	$80.18	$78.24	$79.81	$67.54	1,097,403
2018-05-02	$79.39	$79.99	$78.59	$79.42	$67.21	1,613,217
2018-05-01	$80.35	$80.51	$79.42	$80.02	$67.72	904,214
2018-04-30	$81.36	$81.61	$80.34	$80.50	$68.13	752,033
2018-04-27	$80.88	$81.85	$80.67	$81.61	$68.48	867,720
2018-04-26	$79.98	$81.19	$79.53	$81.05	$68.01	1,100,849
2018-04-25	$79.31	$80.11	$78.94	$79.92	$67.06	1,088,195
2018-04-24	$78.40	$79.88	$78.06	$79.55	$66.75	1,340,768
2018-04-23	$78.23	$78.62	$77.95	$78.46	$65.83	945,968
2018-04-20	$78.82	$78.82	$77.55	$78.02	$65.46	773,428
2018-04-19	$79.00	$79.23	$78.21	$78.69	$66.03	1,099,061
2018-04-18	$80.07	$80.73	$79.24	$79.24	$66.49	1,322,768
2018-04-17	$79.42	$80.40	$78.95	$80.15	$67.25	733,607
2018-04-16	$78.54	$79.36	$78.31	$79.29	$66.53	707,156
2018-04-13	$77.47	$78.38	$77.47	$78.14	$65.56	860,304
2018-04-12	$78.55	$78.79	$77.14	$77.30	$64.86	950,122
2018-04-11	$78.40	$79.00	$78.27	$78.51	$65.87	801,891
2018-04-10	$79.71	$79.71	$78.44	$78.49	$65.86	1,302,080
2018-04-09	$79.81	$80.37	$79.30	$79.70	$66.87	601,173
2018-04-06	$80.20	$80.54	$79.59	$79.75	$66.92	1,035,171
2018-04-05	$80.05	$80.52	$78.86	$80.30	$67.38	602,775
2018-04-04	$79.96	$80.18	$79.13	$80.06	$67.18	857,661
2018-04-03	$79.06	$80.41	$78.53	$79.90	$67.04	1,153,528
2018-04-02	$79.80	$80.26	$78.32	$78.94	$66.24	921,031
2018-03-29	$79.68	$80.21	$79.48	$79.80	$66.96	754,057
2018-03-28	$79.76	$80.14	$79.20	$79.47	$66.68	975,134
2018-03-27	$78.16	$80.11	$77.79	$79.37	$66.60	741,519
2018-03-26	$77.93	$78.68	$77.73	$78.16	$65.58	929,754
2018-03-23	$78.12	$79.13	$77.46	$77.76	$65.25	1,516,181
2018-03-22	$78.13	$80.14	$77.86	$77.99	$65.44	1,196,037
2018-03-21	$78.01	$78.69	$77.60	$77.95	$65.40	829,313
2018-03-20	$77.75	$78.22	$77.40	$77.99	$65.44	748,418
2018-03-19	$78.10	$78.65	$77.46	$77.73	$65.22	798,179
2018-03-16	$77.11	$78.00	$76.94	$77.97	$65.42	2,139,866
2018-03-15	$76.93	$77.80	$76.69	$77.05	$64.65	982,699
2018-03-14	$76.66	$77.59	$76.11	$76.78	$64.42	825,034
2018-03-13	$76.64	$77.39	$75.96	$76.42	$64.12	724,511
2018-03-12	$76.42	$76.72	$76.08	$76.32	$64.04	1,202,403
2018-03-09	$75.96	$76.38	$75.53	$76.38	$64.09	767,087
2018-03-08	$76.16	$76.34	$75.59	$75.97	$63.74	764,520
2018-03-07	$76.10	$76.47	$75.21	$75.43	$63.29	974,819
2018-03-06	$77.91	$78.31	$76.02	$76.30	$64.02	925,163
2018-03-05	$76.52	$78.13	$76.25	$78.05	$65.49	600,473
2018-03-02	$77.45	$78.32	$76.06	$76.92	$64.54	802,450
2018-03-01	$76.92	$78.14	$76.42	$77.52	$65.04	1,017,059
2018-02-28	$78.02	$78.39	$76.93	$76.96	$64.57	1,106,692
2018-02-27	$80.27	$80.76	$77.93	$77.94	$65.40	1,011,773
2018-02-26	$79.97	$80.83	$79.77	$80.28	$67.36	1,740,714
2018-02-23	$77.03	$80.41	$76.26	$80.15	$67.25	2,175,912
2018-02-22	$76.38	$77.16	$75.92	$76.74	$64.39	1,506,298
2018-02-21	$77.34	$77.89	$76.09	$76.10	$63.85	663,996
2018-02-20	$78.20	$78.71	$77.01	$77.20	$64.78	571,684
2018-02-16	$77.91	$78.88	$77.62	$78.69	$66.03	823,321
2018-02-15	$76.24	$78.08	$76.10	$78.06	$65.50	543,965
2018-02-14	$76.23	$76.66	$75.76	$76.09	$63.84	558,739
2018-02-13	$76.73	$77.16	$75.77	$76.82	$64.46	536,489
2018-02-12	$76.29	$77.11	$75.61	$76.73	$64.38	933,107
2018-02-09	$74.36	$77.06	$74.36	$76.29	$64.01	851,072
2018-02-08	$74.77	$76.31	$74.32	$74.34	$62.38	1,292,742
2018-02-07	$75.22	$76.45	$75.12	$75.16	$63.06	855,324
2018-02-06	$75.27	$75.71	$73.81	$75.16	$63.06	1,148,431
2018-02-05	$77.62	$78.35	$75.94	$75.98	$63.75	895,423
2018-02-02	$77.90	$78.78	$77.69	$77.73	$65.22	680,413
2018-02-01	$79.63	$80.07	$78.29	$78.46	$65.83	955,133
2018-01-31	$78.86	$80.05	$78.31	$79.95	$67.08	1,068,157
2018-01-30	$79.42	$79.89	$79.04	$79.33	$65.99	766,122
2018-01-29	$80.65	$80.65	$79.38	$79.39	$66.04	552,202
2018-01-26	$81.28	$81.33	$79.96	$80.94	$67.33	486,205
2018-01-25	$80.13	$81.19	$80.13	$81.05	$67.42	703,981
2018-01-24	$79.95	$80.59	$79.61	$80.22	$66.73	1,050,887
2018-01-23	$78.88	$80.39	$78.81	$79.89	$66.46	733,873
2018-01-22	$79.56	$79.73	$78.83	$78.96	$65.68	683,003
2018-01-19	$79.37	$79.92	$78.95	$79.08	$65.78	779,036
2018-01-18	$79.62	$79.78	$78.76	$79.21	$65.89	642,951
2018-01-17	$79.08	$79.82	$78.56	$79.53	$66.16	938,203
2018-01-16	$79.46	$79.89	$78.55	$78.86	$65.60	755,755
2018-01-12	$79.79	$80.13	$79.11	$79.22	$65.90	748,717
2018-01-11	$80.38	$80.88	$79.69	$79.92	$66.48	432,786
2018-01-10	$81.67	$81.81	$80.53	$80.57	$67.02	457,687
2018-01-09	$82.92	$83.18	$81.97	$82.02	$68.23	571,835
2018-01-08	$82.39	$83.05	$82.21	$83.05	$69.08	592,355
2018-01-05	$82.69	$82.77	$82.02	$82.42	$68.56	907,065
2018-01-04	$82.95	$83.51	$82.33	$82.51	$68.63	667,380
2018-01-03	$83.08	$84.26	$82.79	$83.12	$69.14	930,247
2018-01-02	$85.30	$85.55	$83.74	$83.89	$69.78	697,495
2017-12-29	$85.33	$85.50	$84.88	$85.18	$70.86	493,731
2017-12-28	$84.93	$85.24	$84.45	$85.20	$70.87	427,329
2017-12-27	$84.47	$84.94	$84.31	$84.62	$70.39	329,794
2017-12-26	$85.14	$85.55	$84.26	$84.29	$70.12	484,320
2017-12-22	$85.33	$85.57	$85.08	$85.14	$70.82	423,427
2017-12-21	$85.24	$85.67	$84.81	$85.21	$70.88	673,602
2017-12-20	$86.59	$86.73	$85.79	$85.80	$71.37	603,842
2017-12-19	$88.22	$88.54	$86.57	$86.59	$72.03	529,707
2017-12-18	$89.50	$89.90	$88.07	$88.23	$73.39	466,535
2017-12-15	$89.19	$89.83	$89.10	$89.54	$74.48	884,524
2017-12-14	$89.33	$89.33	$88.20	$88.97	$74.01	324,649
2017-12-13	$89.41	$89.92	$89.01	$89.30	$74.28	603,035
2017-12-12	$91.00	$91.26	$89.09	$89.12	$74.13	516,285
2017-12-11	$90.65	$91.28	$90.44	$91.22	$75.88	560,762
2017-12-08	$90.06	$90.79	$89.75	$90.75	$75.49	408,229
2017-12-07	$89.85	$90.20	$89.36	$90.15	$74.99	517,487
2017-12-06	$89.53	$90.28	$89.10	$89.91	$74.79	496,832
2017-12-05	$90.31	$90.31	$88.66	$89.34	$74.32	618,393
2017-12-04	$91.19	$91.52	$90.01	$90.21	$75.04	732,355
2017-12-01	$92.03	$92.30	$90.79	$91.01	$75.70	590,803
2017-11-30	$91.01	$92.02	$90.75	$91.81	$76.37	1,174,808
2017-11-29	$90.59	$91.64	$90.31	$91.01	$75.70	527,034
2017-11-28	$90.36	$90.90	$90.28	$90.78	$75.51	610,734
2017-11-27	$89.59	$90.05	$89.23	$90.01	$74.87	626,465
2017-11-24	$89.44	$89.65	$89.31	$89.52	$74.47	148,295
2017-11-22	$89.37	$89.69	$88.93	$89.28	$74.27	468,306
2017-11-21	$89.48	$89.98	$89.12	$89.38	$74.35	726,019
2017-11-20	$90.08	$90.25	$89.33	$89.35	$74.32	436,502
2017-11-17	$90.58	$91.14	$89.84	$90.05	$74.91	487,402
2017-11-16	$90.69	$91.00	$90.14	$90.78	$75.51	567,275
2017-11-15	$91.86	$92.48	$90.70	$90.78	$75.51	697,644
2017-11-14	$89.62	$91.76	$89.45	$91.71	$76.29	1,153,621
2017-11-13	$88.28	$89.94	$88.28	$89.79	$74.69	616,236
2017-11-10	$89.00	$89.04	$88.14	$88.34	$73.48	731,358
2017-11-09	$89.49	$89.99	$89.20	$89.39	$74.36	587,030
2017-11-08	$89.67	$90.00	$89.02	$89.79	$74.69	639,757
2017-11-07	$88.82	$89.78	$88.79	$89.72	$74.63	1,009,537
2017-11-06	$89.02	$89.49	$88.70	$88.91	$73.96	819,533
2017-11-03	$86.60	$89.21	$86.23	$89.12	$74.13	920,684
2017-11-02	$87.63	$88.34	$87.44	$87.92	$73.13	592,269
2017-11-01	$87.91	$88.22	$87.16	$87.46	$72.75	663,086
2017-10-31	$87.47	$88.05	$87.11	$87.71	$72.96	702,427
2017-10-30	$88.90	$88.90	$88.18	$88.22	$72.81	538,960
2017-10-27	$88.01	$88.95	$87.54	$88.91	$73.38	550,007
2017-10-26	$88.71	$89.22	$88.09	$88.14	$72.74	481,119
2017-10-25	$88.22	$88.47	$87.04	$88.25	$72.83	452,345
2017-10-24	$88.68	$88.83	$88.01	$88.43	$72.98	627,636
2017-10-23	$88.94	$89.00	$88.51	$88.81	$73.29	389,514
2017-10-20	$88.49	$88.84	$88.17	$88.78	$73.27	545,097
2017-10-19	$87.62	$88.57	$87.56	$88.57	$73.10	592,382
2017-10-18	$87.57	$87.88	$87.20	$87.34	$72.08	771,865
2017-10-17	$87.02	$88.03	$87.02	$87.76	$72.43	622,458
2017-10-16	$87.23	$87.88	$86.79	$87.27	$72.02	689,515
2017-10-13	$87.53	$88.04	$87.00	$87.38	$72.11	950,562
2017-10-12	$86.48	$87.44	$86.48	$87.31	$72.06	845,104
2017-10-11	$85.74	$86.83	$85.74	$86.40	$71.31	748,562
2017-10-10	$85.52	$86.03	$85.17	$85.80	$70.81	747,191
2017-10-09	$85.50	$85.70	$85.23	$85.37	$70.46	327,774
2017-10-06	$85.22	$85.50	$84.77	$85.33	$70.42	826,842
2017-10-05	$85.84	$85.89	$85.21	$85.55	$70.60	881,087
2017-10-04	$85.05	$85.85	$84.81	$85.78	$70.79	1,023,125
2017-10-03	$85.35	$85.35	$84.14	$85.00	$70.15	850,551
2017-10-02	$84.76	$85.52	$84.67	$85.29	$70.39	975,426
2017-09-29	$84.73	$85.00	$84.19	$84.56	$69.79	660,723
2017-09-28	$84.61	$85.10	$84.21	$84.91	$70.08	673,639
2017-09-27	$85.95	$86.27	$83.95	$84.76	$69.95	752,622
2017-09-26	$86.83	$87.17	$86.47	$86.48	$71.37	683,251
2017-09-25	$86.07	$87.04	$85.85	$86.85	$71.68	416,326
2017-09-22	$87.28	$87.28	$86.14	$86.15	$71.10	514,766
2017-09-21	$87.25	$87.70	$86.97	$87.12	$71.90	300,572
2017-09-20	$88.40	$88.59	$86.84	$87.30	$72.05	654,782
2017-09-19	$88.34	$88.44	$87.90	$88.28	$72.86	632,391
2017-09-18	$89.19	$89.29	$87.77	$88.34	$72.91	562,400
2017-09-15	$89.10	$89.33	$88.27	$89.27	$73.67	1,408,960
2017-09-14	$88.03	$88.98	$87.79	$88.97	$73.43	532,814
2017-09-13	$88.85	$89.22	$88.10	$88.12	$72.72	612,343
2017-09-12	$90.73	$90.86	$88.66	$88.91	$73.38	467,276
2017-09-11	$89.94	$90.92	$89.65	$90.75	$74.90	540,623
2017-09-08	$89.59	$90.16	$89.19	$90.01	$74.28	452,101
2017-09-07	$89.16	$89.62	$88.94	$89.54	$73.90	590,157
2017-09-06	$89.86	$89.86	$88.98	$89.00	$73.45	520,904
2017-09-05	$89.84	$89.98	$89.40	$89.69	$74.02	653,348
2017-09-01	$90.14	$90.19	$89.46	$89.86	$74.16	442,723
2017-08-31	$90.09	$90.26	$89.86	$89.97	$74.25	542,463
2017-08-30	$90.23	$90.62	$89.94	$89.99	$74.27	500,649
2017-08-29	$90.59	$90.87	$90.31	$90.41	$74.61	347,763
2017-08-28	$90.21	$90.47	$89.96	$90.44	$74.64	592,180
2017-08-25	$90.10	$90.41	$89.82	$90.02	$74.29	597,421
2017-08-24	$89.86	$90.33	$89.64	$89.90	$74.19	518,625
2017-08-23	$89.50	$90.01	$89.14	$89.92	$74.21	509,071
2017-08-22	$89.12	$89.61	$88.69	$89.48	$73.85	692,002
2017-08-21	$89.43	$89.57	$88.63	$89.20	$73.62	1,102,433
2017-08-18	$88.78	$89.70	$88.41	$89.29	$73.69	627,558
2017-08-17	$89.63	$89.91	$88.84	$88.88	$73.35	350,889
2017-08-16	$89.32	$89.79	$88.75	$89.62	$73.96	342,559
2017-08-15	$88.53	$89.26	$88.52	$89.23	$73.64	583,173
2017-08-14	$88.90	$89.15	$88.42	$88.84	$73.32	681,438
2017-08-11	$88.87	$88.95	$87.98	$88.53	$73.06	437,707
2017-08-10	$88.33	$89.11	$87.98	$88.97	$73.43	498,175
2017-08-09	$88.85	$88.85	$88.25	$88.32	$72.89	668,967
2017-08-08	$88.38	$88.81	$88.06	$88.73	$73.23	719,718
2017-08-07	$88.20	$88.63	$87.95	$88.59	$73.11	1,096,392
2017-08-04	$88.54	$88.95	$87.99	$88.06	$72.68	734,977
2017-08-03	$86.35	$88.80	$85.35	$88.72	$73.22	936,566
2017-08-02	$87.09	$87.62	$86.62	$87.24	$72.00	759,627
2017-08-01	$86.80	$87.29	$86.55	$87.13	$71.91	541,943
2017-07-31	$86.18	$86.91	$86.17	$86.73	$71.58	950,970
2017-07-28	$86.40	$86.81	$85.75	$86.14	$71.09	339,063
2017-07-27	$86.76	$87.09	$86.47	$86.96	$71.23	526,173
2017-07-26	$86.04	$86.89	$85.93	$86.89	$71.17	696,137
2017-07-25	$86.46	$86.65	$85.89	$86.10	$70.52	492,400
2017-07-24	$87.25	$87.38	$86.48	$86.48	$70.83	594,402
2017-07-21	$86.60	$87.25	$86.33	$87.23	$71.45	523,781
2017-07-20	$86.25	$86.76	$86.12	$86.56	$70.90	527,505
2017-07-19	$85.86	$86.08	$85.68	$86.01	$70.45	448,452
2017-07-18	$85.76	$85.92	$85.23	$85.76	$70.24	690,626
2017-07-17	$85.33	$85.57	$84.95	$85.56	$70.08	626,695
2017-07-14	$85.22	$85.68	$84.87	$85.13	$69.73	768,681
2017-07-13	$84.98	$85.17	$84.48	$84.72	$69.39	847,532
2017-07-12	$84.93	$85.34	$84.86	$85.09	$69.69	634,216
2017-07-11	$84.26	$84.56	$83.95	$84.35	$69.09	401,604
2017-07-10	$84.72	$84.92	$84.17	$84.20	$68.97	494,182
2017-07-07	$84.36	$84.96	$84.29	$84.67	$69.35	452,153
2017-07-06	$84.47	$84.63	$84.14	$84.36	$69.10	496,765
2017-07-05	$85.01	$85.04	$84.24	$84.64	$69.33	755,499
2017-07-03	$85.40	$85.87	$84.82	$84.82	$69.47	404,999
2017-06-30	$85.18	$85.71	$85.03	$85.16	$69.75	1,060,269
2017-06-29	$86.03	$86.05	$84.93	$85.19	$69.78	1,688,805
2017-06-28	$87.65	$87.78	$86.42	$86.51	$70.86	1,002,417
2017-06-27	$87.90	$88.04	$87.21	$87.30	$71.50	482,432
2017-06-26	$88.00	$88.71	$87.64	$88.20	$72.24	643,340
2017-06-23	$88.18	$88.49	$87.70	$87.84	$71.95	1,065,564
2017-06-22	$88.40	$88.73	$88.06	$88.17	$72.22	525,829
2017-06-21	$88.98	$88.98	$88.27	$88.60	$72.57	835,993
2017-06-20	$88.74	$89.12	$88.68	$88.81	$72.74	558,116
2017-06-19	$89.01	$89.01	$88.41	$88.70	$72.65	625,832
2017-06-16	$88.46	$89.06	$88.35	$88.92	$72.83	1,169,400
2017-06-15	$87.99	$88.68	$87.65	$88.64	$72.60	567,251
2017-06-14	$88.26	$88.73	$87.76	$88.06	$72.13	846,809
2017-06-13	$87.44	$87.67	$86.92	$87.50	$71.67	634,065
2017-06-12	$87.99	$88.39	$86.77	$87.45	$71.63	520,998
2017-06-09	$87.78	$88.25	$87.28	$87.99	$72.07	875,985
2017-06-08	$88.09	$88.09	$87.12	$87.85	$71.95	716,631
2017-06-07	$88.12	$88.43	$87.77	$88.06	$72.13	823,207
2017-06-06	$88.59	$88.60	$87.92	$87.96	$72.04	744,151
2017-06-05	$89.23	$89.23	$88.32	$88.36	$72.37	461,041
2017-06-02	$89.56	$89.56	$88.85	$89.22	$73.08	341,246
2017-06-01	$88.30	$89.05	$87.91	$89.03	$72.92	599,389
2017-05-31	$87.88	$88.65	$87.83	$88.35	$72.36	900,431
2017-05-30	$87.40	$87.78	$87.23	$87.72	$71.85	758,967
2017-05-26	$87.42	$87.80	$87.24	$87.40	$71.59	523,289
2017-05-25	$86.55	$87.62	$86.24	$87.46	$71.64	720,631
2017-05-24	$85.83	$86.63	$85.83	$86.44	$70.80	669,136
2017-05-23	$85.30	$86.37	$85.00	$85.78	$70.26	585,180
2017-05-22	$84.41	$85.39	$84.05	$85.15	$69.74	710,888
2017-05-19	$84.64	$84.82	$83.93	$84.57	$69.27	868,071
2017-05-18	$84.38	$84.77	$83.52	$84.61	$69.30	1,121,598
2017-05-17	$83.89	$84.41	$83.70	$84.10	$68.88	696,891
2017-05-16	$84.53	$84.88	$83.78	$83.89	$68.71	700,188
2017-05-15	$84.62	$85.28	$84.46	$84.52	$69.23	863,832
2017-05-12	$84.42	$84.84	$84.35	$84.76	$69.42	687,842
2017-05-11	$84.05	$84.29	$83.63	$84.29	$69.04	661,622
2017-05-10	$84.11	$84.36	$83.77	$84.19	$68.96	665,200
2017-05-09	$84.79	$84.79	$83.96	$84.14	$68.92	568,845
2017-05-08	$84.99	$85.09	$84.19	$84.91	$69.55	512,244
2017-05-05	$84.85	$85.35	$84.45	$84.87	$69.51	766,721
2017-05-04	$84.11	$84.58	$83.84	$84.45	$69.17	728,943
2017-05-03	$84.39	$84.83	$83.95	$84.36	$69.10	965,018
2017-05-02	$84.97	$84.99	$84.03	$84.70	$69.37	664,920
2017-05-01	$85.11	$85.20	$83.81	$84.06	$68.85	1,213,950
2017-04-28	$85.91	$86.06	$84.72	$85.09	$69.69	1,278,998
2017-04-27	$85.37	$86.35	$85.37	$86.10	$70.52	684,295
2017-04-26	$86.16	$86.63	$85.91	$86.25	$70.11	710,850
2017-04-25	$85.84	$86.41	$85.39	$86.36	$70.20	876,761
2017-04-24	$85.86	$86.21	$85.19	$86.18	$70.05	882,815
2017-04-21	$85.27	$85.92	$85.27	$85.83	$69.77	937,113
2017-04-20	$85.47	$85.54	$84.52	$85.32	$69.35	1,489,008
2017-04-19	$86.14	$86.25	$85.16	$85.61	$69.59	870,706
2017-04-18	$85.81	$86.25	$85.70	$86.18	$70.05	917,664
2017-04-17	$85.49	$85.80	$85.26	$85.74	$69.70	801,411
2017-04-13	$85.39	$85.53	$84.28	$85.23	$69.28	690,301
2017-04-12	$84.79	$85.50	$84.35	$85.37	$69.40	886,262
2017-04-11	$84.36	$85.15	$84.18	$84.79	$68.92	656,186
2017-04-10	$84.34	$84.91	$83.98	$84.78	$68.92	690,358
2017-04-07	$84.66	$85.01	$84.10	$84.26	$68.49	1,087,844
2017-04-06	$83.74	$84.66	$83.38	$84.48	$68.67	899,629
2017-04-05	$83.74	$84.15	$83.42	$84.02	$68.30	756,693
2017-04-04	$83.30	$84.00	$83.10	$83.74	$68.07	489,443
2017-04-03	$83.41	$83.54	$82.62	$83.51	$67.88	497,812
2017-03-31	$83.23	$83.87	$83.00	$83.38	$67.78	584,786
2017-03-30	$83.39	$83.62	$82.84	$83.28	$67.70	402,884
2017-03-29	$84.00	$84.00	$83.36	$83.52	$67.89	622,141
2017-03-28	$83.95	$84.41	$83.77	$84.20	$68.44	441,671
2017-03-27	$84.53	$84.72	$83.67	$84.14	$68.40	606,834
2017-03-24	$83.58	$84.48	$83.49	$84.12	$68.38	415,776
2017-03-23	$83.60	$84.44	$83.09	$83.59	$67.95	359,699
2017-03-22	$84.00	$84.43	$83.49	$83.66	$68.01	507,340
2017-03-21	$82.54	$83.78	$82.42	$83.69	$68.03	650,364
2017-03-20	$83.35	$83.66	$82.23	$82.53	$67.09	606,837
2017-03-17	$82.88	$83.71	$82.73	$83.23	$67.66	942,322
2017-03-16	$83.37	$83.38	$82.37	$82.55	$67.10	850,284
2017-03-15	$82.07	$83.92	$81.79	$83.60	$67.96	629,439
2017-03-14	$81.62	$81.92	$81.30	$81.88	$66.56	606,308
2017-03-13	$81.54	$81.84	$81.35	$81.68	$66.40	432,860
2017-03-10	$81.46	$81.68	$81.00	$81.61	$66.34	424,218
2017-03-09	$80.78	$81.41	$80.60	$80.87	$65.74	475,505
2017-03-08	$81.62	$81.99	$80.78	$80.94	$65.79	850,591
2017-03-07	$82.52	$83.09	$82.23	$82.54	$67.10	763,269
2017-03-06	$82.89	$83.44	$82.70	$82.96	$67.44	700,986
2017-03-03	$83.47	$83.47	$82.35	$83.03	$67.49	701,965
2017-03-02	$82.20	$83.77	$81.92	$83.32	$67.73	1,144,622
2017-03-01	$81.37	$82.56	$80.76	$82.40	$66.98	1,420,526
2017-02-28	$81.13	$82.50	$81.08	$82.19	$66.81	1,029,127
2017-02-27	$81.45	$81.51	$81.03	$81.18	$65.99	543,005
2017-02-24	$80.80	$81.84	$80.63	$81.44	$66.20	820,868
2017-02-23	$80.00	$80.87	$79.80	$80.50	$65.44	551,202
2017-02-22	$79.65	$79.93	$79.21	$79.72	$64.80	382,297
2017-02-21	$78.37	$79.91	$78.32	$79.77	$64.84	395,362
2017-02-17	$78.70	$78.83	$78.09	$78.70	$63.97	412,907
2017-02-16	$78.00	$78.56	$77.80	$78.55	$63.85	489,298
2017-02-15	$77.52	$78.00	$76.89	$78.00	$63.40	1,172,678
2017-02-14	$78.61	$78.61	$77.57	$78.09	$63.48	469,279
2017-02-13	$78.65	$78.91	$78.17	$78.72	$63.99	315,360
2017-02-10	$77.78	$78.73	$77.78	$78.67	$63.95	258,544
2017-02-09	$78.45	$78.93	$78.04	$78.13	$63.51	416,152
2017-02-08	$78.00	$78.87	$78.00	$78.57	$63.87	390,247
2017-02-07	$77.87	$78.31	$77.66	$77.92	$63.34	279,667
2017-02-06	$78.25	$78.49	$77.80	$77.85	$63.28	341,862
2017-02-03	$78.02	$78.46	$77.84	$78.03	$63.43	833,013
2017-02-02	$76.73	$77.98	$76.73	$77.79	$63.23	1,004,716
2017-02-01	$76.98	$77.74	$76.47	$76.69	$62.34	699,151
2017-01-31	$76.50	$77.65	$76.24	$77.63	$63.10	631,005
2017-01-30	$76.23	$76.53	$75.79	$76.44	$62.14	519,476
2017-01-27	$77.06	$77.38	$76.68	$76.77	$61.87	363,057
2017-01-26	$77.07	$77.63	$76.60	$76.98	$62.04	387,142
2017-01-25	$77.15	$77.47	$76.85	$77.14	$62.17	482,684
2017-01-24	$77.35	$77.74	$76.86	$77.44	$62.41	607,493
2017-01-23	$77.20	$77.41	$76.99	$77.20	$62.22	521,828
2017-01-20	$77.19	$77.71	$76.64	$77.02	$62.08	612,928
2017-01-19	$76.85	$77.89	$76.85	$77.05	$62.10	377,954
2017-01-18	$77.96	$78.29	$77.43	$77.89	$62.78	315,838
2017-01-17	$77.83	$78.40	$77.50	$78.00	$62.87	577,351
2017-01-13	$77.37	$77.60	$76.88	$77.26	$62.27	418,831
2017-01-12	$77.63	$78.30	$77.14	$77.50	$62.46	641,763
2017-01-11	$76.92	$77.86	$76.92	$77.72	$62.64	549,618
2017-01-10	$77.34	$77.74	$76.84	$77.13	$62.16	899,755
2017-01-09	$78.54	$78.80	$77.18	$77.23	$62.25	464,478
2017-01-06	$78.13	$78.80	$77.80	$78.49	$63.26	724,940
2017-01-05	$77.95	$78.59	$77.09	$78.39	$63.18	1,230,752
2017-01-04	$77.49	$78.00	$77.27	$77.75	$62.66	728,629
2017-01-03	$77.99	$78.02	$76.97	$77.32	$62.32	517,304
2016-12-30	$78.26	$78.51	$77.77	$78.03	$62.89	432,347
2016-12-29	$77.30	$78.38	$77.03	$78.25	$63.07	391,299
2016-12-28	$77.86	$77.86	$76.71	$76.93	$62.00	260,628
2016-12-27	$77.60	$78.10	$77.19	$77.85	$62.75	241,431
2016-12-23	$77.65	$77.85	$77.30	$77.66	$62.59	200,460
2016-12-22	$77.06	$77.84	$76.76	$77.60	$62.54	412,722
2016-12-21	$77.00	$77.65	$77.00	$77.06	$62.11	340,793
2016-12-20	$76.80	$77.30	$76.45	$77.14	$62.17	355,713
2016-12-19	$77.07	$77.28	$76.34	$77.10	$62.14	362,808
2016-12-16	$76.01	$77.29	$75.75	$76.67	$61.79	1,074,506
2016-12-15	$75.59	$75.90	$74.46	$75.85	$61.13	1,333,005
2016-12-14	$78.57	$78.97	$75.93	$75.97	$61.23	742,706
2016-12-13	$77.33	$78.23	$77.33	$78.17	$63.00	607,317
2016-12-12	$75.77	$77.21	$75.64	$77.14	$62.17	663,871
2016-12-09	$75.18	$76.27	$75.16	$76.19	$61.41	488,643
2016-12-08	$74.61	$75.23	$74.07	$75.14	$60.56	642,555
2016-12-07	$74.74	$75.14	$74.50	$75.11	$60.54	633,412
2016-12-06	$74.12	$74.61	$73.74	$74.56	$60.09	1,214,008
2016-12-05	$73.25	$73.82	$72.61	$73.82	$59.50	841,107
2016-12-02	$73.56	$74.39	$73.18	$73.54	$59.27	625,596
2016-12-01	$73.64	$73.77	$72.62	$73.13	$58.94	713,105
2016-11-30	$75.52	$75.58	$73.90	$73.93	$59.59	848,593
2016-11-29	$76.37	$77.34	$76.37	$76.68	$61.80	717,441
2016-11-28	$75.53	$77.01	$75.53	$76.63	$61.76	645,385
2016-11-25	$74.22	$75.47	$74.03	$75.34	$60.72	358,691
2016-11-23	$74.27	$75.02	$73.83	$73.96	$59.61	688,856
2016-11-22	$74.79	$75.35	$74.14	$75.06	$60.50	935,746
2016-11-21	$73.50	$74.27	$73.49	$74.10	$59.72	420,844
2016-11-18	$73.67	$74.31	$72.92	$73.26	$59.05	893,363
2016-11-17	$73.48	$74.36	$73.44	$73.75	$59.44	575,059
2016-11-16	$74.22	$74.44	$73.31	$73.75	$59.44	1,337,039
2016-11-15	$73.40	$74.29	$73.38	$74.06	$59.69	864,664
2016-11-14	$72.98	$73.43	$72.15	$73.08	$58.90	964,925
2016-11-11	$72.85	$74.39	$72.85	$73.44	$59.19	1,622,371
2016-11-10	$73.76	$73.80	$70.87	$72.82	$58.69	1,081,166
2016-11-09	$74.71	$75.05	$73.34	$73.98	$59.63	1,492,361
2016-11-08	$75.23	$76.15	$75.09	$75.74	$61.04	580,353
2016-11-07	$74.56	$75.06	$73.44	$75.05	$60.49	896,994
2016-11-04	$74.65	$75.51	$73.99	$74.11	$59.73	905,067
2016-11-03	$73.76	$75.00	$73.76	$74.22	$59.82	1,063,291
2016-11-02	$74.65	$74.76	$73.48	$74.51	$60.05	772,187
2016-11-01	$76.21	$76.21	$74.60	$74.79	$60.28	636,259
2016-10-31	$74.96	$76.59	$74.80	$76.13	$61.36	1,085,787
2016-10-28	$74.47	$75.08	$74.11	$74.60	$60.13	531,984
2016-10-27	$74.78	$75.27	$74.56	$74.88	$59.83	763,256
2016-10-26	$75.14	$75.35	$74.55	$75.16	$60.05	688,364
2016-10-25	$74.40	$75.22	$74.38	$75.20	$60.08	415,277
2016-10-24	$74.44	$74.90	$74.04	$74.75	$59.72	423,846
2016-10-21	$74.63	$74.66	$73.60	$74.08	$59.19	714,234
2016-10-20	$75.13	$75.46	$74.61	$74.75	$59.72	516,598
2016-10-19	$75.12	$75.20	$74.55	$74.96	$59.89	526,792
2016-10-18	$74.65	$75.31	$73.91	$75.12	$60.02	773,022
2016-10-17	$73.87	$74.49	$73.78	$74.24	$59.31	394,037
2016-10-14	$73.97	$74.55	$73.63	$73.66	$58.85	618,798
2016-10-13	$73.64	$74.89	$73.52	$74.31	$59.37	790,687
2016-10-12	$72.94	$73.80	$72.94	$73.61	$58.81	684,717
2016-10-11	$73.53	$73.63	$72.84	$72.90	$58.24	606,472
2016-10-10	$73.21	$73.87	$72.90	$73.78	$58.95	877,171
2016-10-07	$73.46	$74.29	$72.66	$72.69	$58.08	1,373,609
2016-10-06	$72.55	$73.21	$72.07	$72.97	$58.30	1,148,660
2016-10-05	$73.16	$73.92	$72.56	$72.81	$58.17	961,813
2016-10-04	$74.82	$74.82	$72.61	$73.00	$58.32	758,116
2016-10-03	$75.81	$75.81	$74.44	$74.98	$59.91	813,789
2016-09-30	$77.16	$77.45	$75.56	$75.99	$60.71	951,379
2016-09-29	$77.66	$77.66	$76.33	$76.76	$61.33	695,611
2016-09-28	$78.69	$78.69	$77.19	$77.87	$62.21	1,094,324
2016-09-27	$79.74	$80.19	$78.41	$78.51	$62.73	770,997
2016-09-26	$79.50	$79.72	$78.98	$79.38	$63.42	653,815
2016-09-23	$79.06	$79.70	$78.56	$79.39	$63.43	677,555
2016-09-22	$78.80	$79.15	$78.40	$79.09	$63.19	601,849
2016-09-21	$76.75	$78.34	$76.75	$78.31	$62.57	704,663
2016-09-20	$77.17	$77.43	$76.82	$76.83	$61.38	659,617
2016-09-19	$76.34	$76.97	$76.22	$76.88	$61.42	757,134
2016-09-16	$75.02	$76.41	$74.70	$76.29	$60.95	1,263,003
2016-09-15	$74.44	$75.41	$74.32	$75.33	$60.19	528,626
2016-09-14	$74.54	$75.29	$74.18	$74.57	$59.58	796,856
2016-09-13	$75.11	$75.17	$73.94	$74.41	$59.45	703,505
2016-09-12	$74.07	$75.45	$73.98	$75.24	$60.11	913,891
2016-09-09	$76.11	$76.11	$73.94	$73.95	$59.08	710,375
2016-09-08	$76.70	$77.32	$76.48	$76.85	$61.40	511,739
2016-09-07	$76.98	$77.23	$76.45	$76.95	$61.48	635,216
2016-09-06	$76.57	$77.19	$76.23	$77.08	$61.58	863,348
2016-09-02	$74.88	$76.12	$74.77	$76.07	$60.78	693,386
2016-09-01	$74.91	$75.34	$74.58	$74.81	$59.77	482,227
2016-08-31	$74.46	$75.07	$74.28	$75.04	$59.95	664,407
2016-08-30	$75.30	$75.69	$74.53	$74.63	$59.63	420,684
2016-08-29	$75.04	$75.81	$75.04	$75.40	$60.24	425,564
2016-08-26	$76.87	$77.35	$74.75	$74.83	$59.79	456,610
2016-08-25	$76.62	$77.05	$76.56	$76.73	$61.30	374,677
2016-08-24	$76.61	$76.82	$76.11	$76.66	$61.25	358,116
2016-08-23	$77.11	$77.57	$76.84	$76.85	$61.40	660,687
2016-08-22	$76.76	$77.42	$76.50	$77.11	$61.61	562,864
2016-08-19	$77.35	$77.61	$76.23	$76.65	$61.24	510,270
2016-08-18	$76.44	$77.69	$76.44	$77.69	$62.07	714,244
2016-08-17	$75.28	$76.72	$74.82	$76.56	$61.17	844,337
2016-08-16	$76.33	$76.33	$75.47	$75.54	$60.35	598,002
2016-08-15	$77.94	$77.96	$76.44	$76.45	$61.08	416,220
2016-08-12	$77.85	$78.46	$77.85	$77.92	$62.25	382,961
2016-08-11	$77.73	$77.89	$77.42	$77.70	$62.08	508,307
2016-08-10	$77.53	$77.65	$77.39	$77.59	$61.99	495,393
2016-08-09	$77.33	$77.84	$77.08	$77.44	$61.87	437,151
2016-08-08	$77.25	$78.05	$76.79	$77.29	$61.75	620,706
2016-08-05	$77.98	$77.99	$77.00	$77.17	$61.66	790,602
2016-08-04	$78.09	$78.85	$77.85	$78.15	$62.44	625,953
2016-08-03	$78.77	$78.95	$77.87	$78.15	$62.44	635,100
2016-08-02	$78.88	$79.19	$78.32	$78.78	$62.94	778,239
2016-08-01	$78.67	$79.54	$78.61	$79.50	$63.52	752,025
2016-07-29	$78.55	$79.17	$78.40	$78.87	$63.01	539,707
2016-07-28	$78.04	$78.64	$77.79	$78.49	$62.71	478,156
2016-07-27	$79.29	$79.29	$78.02	$78.66	$62.35	684,910
2016-07-26	$80.38	$80.38	$79.18	$79.48	$63.00	581,334
2016-07-25	$80.61	$80.85	$79.98	$80.47	$63.78	505,810
2016-07-22	$79.58	$80.74	$79.41	$80.59	$63.88	576,117
2016-07-21	$78.88	$79.78	$78.58	$79.66	$63.14	566,067
2016-07-20	$77.96	$79.80	$77.96	$79.15	$62.74	555,723
2016-07-19	$78.23	$79.95	$78.23	$79.68	$63.16	693,307
2016-07-18	$79.25	$80.20	$79.24	$79.81	$63.26	602,653
2016-07-15	$79.48	$79.94	$79.19	$79.53	$63.04	961,566
2016-07-14	$79.33	$79.87	$79.12	$79.35	$62.90	699,400
2016-07-13	$80.10	$80.17	$79.67	$80.01	$63.42	763,903
2016-07-12	$80.47	$80.84	$79.38	$79.44	$62.97	899,609
2016-07-11	$80.93	$81.15	$80.02	$81.08	$64.27	562,063
2016-07-08	$80.69	$81.19	$79.97	$81.17	$64.34	1,547,174
2016-07-07	$82.32	$82.32	$80.69	$80.95	$64.16	1,057,188
2016-07-06	$82.38	$82.78	$81.66	$82.54	$65.43	1,246,112
2016-07-05	$81.22	$82.61	$80.84	$82.56	$65.44	1,030,775
2016-07-01	$81.56	$81.59	$80.27	$81.08	$64.27	773,312
2016-06-30	$79.30	$81.08	$79.03	$81.06	$64.25	1,088,528
2016-06-29	$79.72	$79.72	$78.86	$79.14	$62.73	814,373
2016-06-28	$79.19	$79.34	$78.25	$79.05	$62.66	980,922
2016-06-27	$77.95	$79.42	$77.94	$79.13	$62.72	907,992
2016-06-24	$76.78	$78.59	$76.65	$77.95	$61.79	701,762
2016-06-23	$77.20	$77.31	$76.66	$77.31	$61.28	469,335
2016-06-22	$77.65	$77.70	$77.05	$77.08	$61.10	483,824
2016-06-21	$77.52	$77.93	$77.01	$77.50	$61.43	610,818
2016-06-20	$77.76	$77.93	$76.60	$77.48	$61.41	724,460
2016-06-17	$77.56	$77.81	$76.86	$77.78	$61.65	1,015,984
2016-06-16	$76.85	$77.69	$76.82	$77.51	$61.44	707,504
2016-06-15	$77.43	$77.43	$76.45	$76.73	$60.82	795,899
2016-06-14	$76.66	$77.43	$76.21	$77.41	$61.36	563,087
2016-06-13	$76.83	$77.05	$76.36	$76.66	$60.76	599,579
2016-06-10	$76.94	$77.54	$76.50	$76.73	$60.82	639,842
2016-06-09	$76.00	$77.28	$76.00	$77.17	$61.17	642,432
2016-06-08	$75.51	$76.00	$75.44	$76.00	$60.24	613,273
2016-06-07	$75.27	$75.85	$74.96	$75.54	$59.88	875,919
2016-06-06	$75.77	$75.98	$74.95	$75.26	$59.65	606,454
2016-06-03	$74.99	$76.26	$74.99	$75.76	$60.05	856,984
2016-06-02	$74.16	$74.30	$73.40	$74.26	$58.86	1,014,048
2016-06-01	$73.38	$74.35	$73.07	$74.33	$58.92	952,613
2016-05-31	$73.15	$73.70	$72.60	$73.59	$58.33	1,210,749
2016-05-27	$73.03	$73.27	$72.51	$73.19	$58.01	545,002
2016-05-26	$72.10	$73.03	$71.74	$72.87	$57.76	596,099
2016-05-25	$71.91	$72.10	$71.31	$71.97	$57.05	724,269
2016-05-24	$71.40	$72.24	$71.05	$72.07	$57.13	569,051
2016-05-23	$71.63	$71.76	$71.04	$71.08	$56.34	654,568
2016-05-20	$71.67	$71.67	$70.81	$71.56	$56.72	1,073,054
2016-05-19	$70.50	$71.46	$70.11	$71.41	$56.60	495,944
2016-05-18	$72.41	$72.62	$70.57	$70.75	$56.08	1,319,281
2016-05-17	$74.27	$74.41	$72.59	$72.88	$57.77	756,217
2016-05-16	$74.24	$74.58	$73.72	$74.57	$59.11	684,251
2016-05-13	$74.25	$74.44	$73.61	$74.21	$58.82	502,974
2016-05-12	$73.72	$74.65	$73.39	$74.44	$59.00	670,104
2016-05-11	$73.71	$73.89	$73.09	$73.74	$58.45	658,656
2016-05-10	$73.69	$74.09	$73.12	$73.56	$58.31	523,225
2016-05-09	$73.09	$73.77	$72.87	$73.57	$58.32	532,782
2016-05-06	$73.15	$73.15	$72.21	$72.98	$57.85	713,638
2016-05-05	$73.52	$74.33	$72.92	$73.22	$58.04	629,311
2016-05-04	$72.78	$74.19	$72.32	$73.73	$58.44	872,052
2016-05-03	$73.28	$73.64	$72.66	$72.98	$57.85	1,183,918
2016-05-02	$72.78	$74.27	$72.43	$73.35	$58.14	1,768,606
2016-04-29	$70.61	$72.81	$70.23	$72.65	$57.59	1,487,969
2016-04-28	$70.89	$71.90	$70.75	$71.58	$56.74	1,138,016
2016-04-27	$71.56	$72.58	$71.11	$72.16	$56.70	802,855
2016-04-26	$71.50	$71.94	$71.13	$71.27	$56.00	596,844
2016-04-25	$71.32	$71.66	$71.08	$71.61	$56.27	571,707
2016-04-22	$71.32	$71.72	$71.15	$71.46	$56.15	620,180
2016-04-21	$72.68	$72.95	$70.81	$71.07	$55.85	843,984
2016-04-20	$74.90	$74.99	$72.79	$72.91	$57.29	587,671
2016-04-19	$74.93	$74.99	$74.33	$74.85	$58.82	412,008
2016-04-18	$74.33	$74.73	$73.87	$74.73	$58.72	497,166
2016-04-15	$73.80	$74.54	$73.72	$74.34	$58.42	689,702
2016-04-14	$74.01	$74.38	$73.63	$73.76	$57.96	723,569
2016-04-13	$74.83	$74.83	$73.77	$74.24	$58.34	874,916
2016-04-12	$74.26	$74.69	$73.97	$74.64	$58.65	647,761
2016-04-11	$74.45	$74.80	$73.91	$74.10	$58.23	671,728
2016-04-08	$74.39	$74.81	$74.13	$74.36	$58.43	676,688
2016-04-07	$73.98	$74.60	$73.57	$74.11	$58.23	598,548
2016-04-06	$73.92	$74.31	$73.67	$74.16	$58.27	571,963
2016-04-05	$75.20	$75.47	$74.22	$74.29	$58.38	996,179
2016-04-04	$75.60	$75.81	$74.88	$75.37	$59.22	603,880
2016-04-01	$75.02	$75.57	$74.72	$75.49	$59.32	731,627
2016-03-31	$74.68	$75.15	$74.49	$75.07	$58.99	861,391
2016-03-30	$74.57	$74.84	$74.07	$74.69	$58.69	541,825
2016-03-29	$73.60	$74.69	$73.43	$74.64	$58.65	630,176
2016-03-28	$73.56	$74.08	$73.16	$73.43	$57.70	375,139
2016-03-24	$73.04	$73.70	$72.72	$73.49	$57.75	553,450
2016-03-23	$72.54	$73.53	$72.24	$73.29	$57.59	527,232
2016-03-22	$72.93	$73.34	$72.47	$72.63	$57.07	780,966
2016-03-21	$72.44	$73.08	$71.75	$72.86	$57.25	541,797
2016-03-18	$73.53	$73.53	$72.59	$72.70	$57.13	1,664,254
2016-03-17	$72.55	$73.50	$72.26	$73.39	$57.67	784,612
2016-03-16	$71.55	$72.62	$70.85	$72.51	$56.98	489,043
2016-03-15	$71.33	$71.99	$71.33	$71.82	$56.44	512,016
2016-03-14	$71.00	$71.77	$70.45	$71.50	$56.18	849,218
2016-03-11	$71.61	$71.92	$70.90	$71.18	$55.93	829,009
2016-03-10	$70.74	$71.81	$69.91	$71.37	$56.08	1,779,442
2016-03-09	$69.94	$70.95	$69.80	$70.74	$55.59	987,521
2016-03-08	$69.36	$70.28	$68.96	$70.12	$55.10	1,022,647
2016-03-07	$68.89	$69.60	$68.77	$69.18	$54.36	782,299
2016-03-04	$68.08	$69.33	$67.80	$69.00	$54.22	1,049,479
2016-03-03	$68.59	$68.59	$67.55	$68.48	$53.81	987,570
2016-03-02	$67.72	$68.50	$66.35	$68.49	$53.82	1,149,762
2016-03-01	$69.20	$69.44	$67.83	$67.92	$53.37	1,571,922
2016-02-29	$68.41	$69.26	$67.90	$68.83	$54.09	1,354,058
2016-02-26	$70.71	$70.79	$68.49	$68.54	$53.86	1,386,718
2016-02-25	$70.55	$71.40	$70.12	$71.21	$55.96	692,019
2016-02-24	$69.90	$70.54	$69.32	$70.15	$55.12	880,041
2016-02-23	$69.17	$70.07	$68.52	$69.89	$54.92	678,222
2016-02-22	$68.93	$69.85	$68.32	$69.55	$54.65	1,175,614
2016-02-19	$67.54	$68.65	$66.62	$68.25	$53.63	1,944,082
2016-02-18	$66.94	$68.02	$66.56	$67.47	$53.02	1,542,551
2016-02-17	$67.18	$67.18	$66.22	$66.83	$52.51	976,965
2016-02-16	$67.35	$67.44	$66.67	$67.25	$52.84	857,651
2016-02-12	$67.44	$67.91	$66.42	$67.22	$52.82	913,201
2016-02-11	$68.43	$68.99	$67.54	$67.58	$53.10	825,181
2016-02-10	$68.35	$69.25	$67.51	$68.75	$54.02	935,038
2016-02-09	$68.42	$69.00	$67.91	$68.48	$53.81	1,971,223
2016-02-08	$68.98	$69.72	$67.64	$68.49	$53.82	1,720,492
2016-02-05	$68.55	$69.19	$67.81	$68.52	$53.84	1,850,360
2016-02-04	$69.65	$69.83	$68.61	$68.83	$54.09	1,315,145
2016-02-03	$68.69	$70.00	$68.69	$69.71	$54.78	1,669,463
2016-02-02	$66.97	$68.46	$66.66	$68.28	$53.65	1,190,516
2016-02-01	$66.24	$67.59	$66.02	$67.27	$52.86	1,347,133
2016-01-29	$65.10	$66.49	$65.06	$66.31	$52.11	1,114,505
2016-01-28	$64.45	$65.12	$62.82	$64.67	$50.82	789,881
2016-01-27	$63.99	$64.63	$63.52	$64.03	$49.83	655,947
2016-01-26	$63.39	$64.78	$62.51	$64.00	$49.81	677,504
2016-01-25	$64.13	$64.31	$63.50	$63.75	$49.61	687,609
2016-01-22	$63.46	$64.23	$62.98	$64.10	$49.89	1,351,511
2016-01-21	$63.90	$64.17	$62.72	$63.26	$49.23	821,660
2016-01-20	$64.77	$64.98	$62.52	$63.62	$49.51	766,690
2016-01-19	$64.57	$65.14	$63.94	$64.88	$50.49	744,238
2016-01-15	$64.81	$64.82	$63.13	$64.01	$49.82	783,971
2016-01-14	$63.84	$65.28	$63.64	$64.81	$50.44	849,906
2016-01-13	$63.80	$64.75	$63.56	$63.87	$49.71	1,082,008
2016-01-12	$63.10	$64.56	$62.85	$63.70	$49.58	1,492,919
2016-01-11	$64.19	$65.15	$64.19	$64.78	$50.42	898,687
2016-01-08	$64.51	$65.02	$63.93	$64.02	$49.82	979,897
2016-01-07	$63.88	$64.62	$63.70	$64.47	$50.17	839,550
2016-01-06	$63.92	$64.68	$63.76	$64.49	$50.19	644,512
2016-01-05	$63.96	$64.54	$62.94	$64.40	$50.12	695,757
2016-01-04	$64.31	$64.49	$63.45	$64.08	$49.87	1,045,281
2015-12-31	$65.05	$65.10	$63.78	$64.48	$50.18	517,684
2015-12-30	$65.03	$65.51	$65.03	$65.23	$50.77	345,176
2015-12-29	$64.92	$65.51	$64.92	$65.19	$50.74	359,823
2015-12-28	$64.12	$64.92	$63.97	$64.84	$50.46	412,902
2015-12-24	$64.44	$64.54	$63.95	$64.29	$50.03	185,369
2015-12-23	$63.62	$64.61	$63.62	$64.43	$50.14	412,243
2015-12-22	$62.98	$63.67	$62.28	$63.50	$49.42	589,666
2015-12-21	$63.19	$63.43	$62.45	$62.96	$49.00	590,170
2015-12-18	$63.34	$63.49	$62.33	$62.85	$48.91	878,598
2015-12-17	$63.57	$64.12	$63.37	$63.59	$49.49	1,109,689
2015-12-16	$62.36	$63.75	$62.36	$63.62	$49.51	626,907
2015-12-15	$61.57	$62.75	$61.57	$62.06	$48.30	1,162,587
2015-12-14	$61.52	$61.68	$60.85	$61.45	$47.82	1,292,413
2015-12-11	$60.90	$61.81	$60.70	$61.53	$47.89	784,757
2015-12-10	$62.96	$62.96	$60.99	$61.21	$47.64	1,193,294
2015-12-09	$63.22	$63.99	$62.89	$63.12	$49.12	805,748
2015-12-08	$62.98	$63.62	$62.31	$63.55	$49.46	1,633,103
2015-12-07	$62.27	$63.17	$62.09	$63.13	$49.13	1,730,381
2015-12-04	$61.36	$62.51	$61.22	$62.38	$48.55	1,718,438
2015-12-03	$61.62	$61.94	$60.93	$61.11	$47.56	2,126,482
2015-12-02	$63.40	$63.56	$61.95	$62.06	$48.30	970,232
2015-12-01	$63.33	$63.99	$63.17	$63.52	$49.44	1,449,133
2015-11-30	$63.02	$63.96	$62.98	$63.36	$49.31	1,443,227
2015-11-27	$62.73	$63.10	$62.65	$62.95	$48.99	341,820
2015-11-25	$63.13	$63.13	$62.44	$62.68	$48.78	486,960
2015-11-24	$62.45	$63.35	$62.21	$63.06	$49.08	1,061,162
2015-11-23	$63.47	$63.84	$62.73	$62.87	$48.93	724,214
2015-11-20	$63.13	$63.85	$63.06	$63.34	$49.30	2,102,862
2015-11-19	$62.35	$62.94	$62.02	$62.87	$48.93	767,831
2015-11-18	$62.10	$62.28	$61.32	$62.14	$48.36	1,032,751
2015-11-17	$62.79	$63.28	$61.69	$61.85	$48.14	853,533
2015-11-16	$61.70	$62.96	$61.63	$62.93	$48.98	1,456,419
2015-11-13	$62.27	$62.95	$61.16	$61.58	$47.93	932,583
2015-11-12	$63.27	$63.92	$62.06	$62.08	$48.31	1,350,977
2015-11-11	$63.37	$63.85	$63.14	$63.33	$49.29	997,953
2015-11-10	$62.10	$63.29	$62.05	$63.24	$49.22	1,027,469
2015-11-09	$61.30	$62.10	$61.02	$62.00	$48.25	770,302
2015-11-06	$63.96	$64.39	$61.12	$61.54	$47.89	1,233,019
2015-11-05	$64.99	$65.34	$64.65	$64.71	$50.36	778,072
2015-11-04	$64.53	$65.45	$64.20	$65.19	$50.74	1,284,288
2015-11-03	$63.91	$64.26	$63.44	$63.97	$49.79	755,409
2015-11-02	$63.47	$64.36	$62.81	$64.17	$49.94	1,115,118
2015-10-30	$63.01	$64.40	$62.96	$63.51	$49.43	1,346,477
2015-10-29	$63.68	$64.25	$62.43	$63.17	$49.16	1,525,913
2015-10-28	$65.51	$66.00	$63.98	$64.48	$49.69	1,072,356
2015-10-27	$65.74	$66.06	$65.29	$65.51	$50.48	636,004
2015-10-26	$65.52	$65.83	$64.85	$65.78	$50.69	711,261
2015-10-23	$66.50	$66.74	$65.40	$65.71	$50.64	763,692
2015-10-22	$66.03	$67.02	$65.40	$66.64	$51.36	771,033
2015-10-21	$65.96	$66.46	$65.52	$65.59	$50.55	526,864
2015-10-20	$65.40	$65.89	$64.76	$65.74	$50.66	757,768
2015-10-19	$65.49	$65.66	$64.81	$65.53	$50.50	725,662
2015-10-16	$66.06	$66.19	$65.65	$65.85	$50.75	739,117
2015-10-15	$65.16	$65.98	$64.76	$65.78	$50.69	534,898
2015-10-14	$64.80	$65.31	$64.70	$64.97	$50.07	596,798
2015-10-13	$64.59	$64.92	$64.40	$64.71	$49.87	606,494
2015-10-12	$63.99	$65.06	$63.99	$64.62	$49.80	483,626
2015-10-09	$64.06	$64.26	$63.74	$63.98	$49.31	665,550
2015-10-08	$62.80	$64.22	$62.62	$64.06	$49.37	688,825
2015-10-07	$63.10	$63.24	$62.66	$62.91	$48.48	1,392,062
2015-10-06	$63.92	$64.34	$62.81	$62.93	$48.50	1,959,592
2015-10-05	$64.23	$64.48	$63.68	$64.08	$49.38	1,205,615
2015-10-02	$63.92	$64.08	$63.09	$63.92	$49.26	849,455
2015-10-01	$64.16	$64.35	$62.88	$63.44	$48.89	887,283
2015-09-30	$63.52	$64.21	$63.23	$64.14	$49.43	564,221
2015-09-29	$63.26	$63.62	$62.75	$63.22	$48.72	760,006
2015-09-28	$63.51	$63.86	$62.99	$63.17	$48.68	665,098
2015-09-25	$62.69	$64.09	$62.52	$63.52	$48.95	621,035
2015-09-24	$62.06	$62.82	$61.60	$62.63	$48.27	976,650
2015-09-23	$62.24	$62.54	$61.86	$62.23	$47.96	587,720
2015-09-22	$61.54	$62.41	$61.54	$62.20	$47.93	801,505
2015-09-21	$61.97	$62.77	$61.65	$62.29	$48.00	1,218,746
2015-09-18	$61.27	$62.33	$61.20	$61.77	$47.60	1,301,234
2015-09-17	$61.00	$62.47	$60.94	$61.77	$47.60	549,560
2015-09-16	$60.21	$61.23	$59.92	$61.09	$47.08	759,801
2015-09-15	$59.88	$60.29	$59.55	$60.18	$46.38	772,719
2015-09-14	$59.87	$60.29	$59.68	$59.88	$46.15	816,164
2015-09-11	$58.74	$59.80	$58.61	$59.79	$46.08	861,234
2015-09-10	$59.15	$59.69	$58.88	$59.06	$45.51	963,034
2015-09-09	$59.88	$59.95	$59.00	$59.23	$45.64	1,246,355
2015-09-08	$58.22	$59.75	$57.99	$59.68	$45.99	1,658,477
2015-09-04	$57.66	$58.01	$57.33	$57.60	$44.39	668,203

Pinnacle West Capital Corp (PNW) Exchange: NYSE