Royal Dutch Shell Plc (RDS-B) Stock

Data as of May 2, 2025

$51.06 ($-0.03) -0.06%

Royal Dutch Shell Plc - Daily Information

Click for more stock information on Royal Dutch Shell Plc.

Daily Information	Data
Date	May 2, 2025
Open	$50.85
Previous Close	$51.06
High	$51.16
Low	$50.29
Adjusted Open	$50.85
Previous Adjusted Close	$51.06
Adjusted High	$51.16
Adjusted Low	$50.29

About Royal Dutch Shell Plc (RDS-B)

Royal Dutch Shell Plc (RDS-B) is one of the largest private sector oil and gas companies in the world. Working across more than 70 countries worldwide, the company produces over 3 million barrels of oil equivalent per day. Founded in 1907, RDS-B has grown steadily over its more than 100-year history, employing 83,000 people at the end of 2018, expanding its operations around the world, and developing cutting-edge technology to access more challenging sources of energy. In 2018, the company earned more than $400 billion in revenue and has been named to Forbes' Global 2000 list for the last seven years running.

Invest in Royal Dutch Shell Plc (RDS-B)

Invest with as little as $5.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Royal Dutch Shell Plc (RDS-B)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-28	$50.85	$51.16	$50.29	$51.06	$51.06	3,438,961
2022-01-27	$51.83	$52.10	$50.64	$51.09	$51.09	4,656,411
2022-01-26	$51.29	$51.70	$50.58	$50.91	$50.91	3,570,555
2022-01-25	$48.22	$50.04	$47.71	$49.75	$49.75	4,180,308
2022-01-24	$47.27	$48.10	$46.37	$48.06	$48.06	4,657,828
2022-01-21	$48.89	$49.05	$48.40	$48.61	$48.61	2,920,682
2022-01-20	$49.56	$50.44	$49.51	$49.55	$49.55	2,535,895
2022-01-19	$51.25	$51.32	$50.44	$50.88	$50.88	2,959,186
2022-01-18	$51.07	$51.35	$50.37	$50.99	$50.99	3,514,508
2022-01-14	$49.47	$50.19	$49.45	$50.08	$50.08	2,499,076
2022-01-13	$49.55	$49.75	$49.17	$49.26	$49.26	2,391,765
2022-01-12	$49.35	$49.56	$49.13	$49.34	$49.34	3,624,253
2022-01-11	$47.42	$48.56	$47.24	$48.51	$48.51	2,095,758
2022-01-10	$47.48	$47.70	$46.73	$47.04	$47.04	2,262,135
2022-01-07	$46.85	$47.39	$46.54	$47.32	$47.32	2,276,290
2022-01-06	$46.96	$47.07	$46.40	$46.79	$46.79	2,623,607
2022-01-05	$46.71	$46.93	$46.00	$46.02	$46.02	3,945,594
2022-01-04	$45.96	$46.28	$45.86	$45.90	$45.90	4,166,499
2022-01-03	$44.00	$44.72	$43.94	$44.64	$44.64	2,222,740
2021-12-31	$43.52	$43.78	$43.22	$43.35	$43.35	1,317,030
2021-12-30	$43.90	$44.07	$43.40	$43.42	$43.42	2,227,310
2021-12-29	$43.95	$44.22	$43.68	$43.72	$43.72	1,958,277
2021-12-28	$44.23	$44.46	$43.85	$43.97	$43.97	1,243,457
2021-12-27	$43.65	$44.29	$43.32	$44.28	$44.28	1,507,219
2021-12-23	$44.03	$44.45	$43.77	$43.81	$43.81	1,945,023
2021-12-22	$43.02	$43.64	$42.78	$43.55	$43.55	1,830,143
2021-12-21	$42.34	$43.19	$42.34	$42.99	$42.99	2,068,401
2021-12-20	$41.65	$41.89	$41.19	$41.89	$41.89	2,401,580
2021-12-17	$42.64	$42.67	$42.00	$42.04	$42.04	2,326,115
2021-12-16	$43.00	$43.47	$42.76	$42.82	$42.82	1,498,525
2021-12-15	$42.48	$42.90	$41.95	$42.75	$42.75	2,004,581
2021-12-14	$42.62	$43.26	$42.47	$42.55	$42.55	2,037,260
2021-12-13	$43.15	$43.25	$42.62	$42.70	$42.70	2,466,749
2021-12-10	$44.22	$44.29	$43.53	$43.97	$43.97	4,178,472
2021-12-09	$43.92	$44.03	$43.56	$43.80	$43.80	3,602,535
2021-12-08	$44.63	$44.90	$44.25	$44.28	$44.28	3,606,186
2021-12-07	$44.47	$44.91	$43.95	$44.10	$44.10	3,656,874
2021-12-06	$44.61	$44.68	$44.11	$44.17	$44.17	2,471,493
2021-12-03	$44.06	$44.22	$43.12	$43.42	$43.42	2,218,255
2021-12-02	$43.05	$43.96	$42.57	$43.77	$43.77	5,538,040
2021-12-01	$43.00	$43.06	$41.36	$41.41	$41.41	4,970,149
2021-11-30	$41.79	$42.25	$41.51	$42.06	$42.06	3,539,238
2021-11-29	$43.11	$43.38	$42.38	$42.46	$42.46	2,332,410
2021-11-26	$41.80	$42.08	$41.37	$42.00	$42.00	2,773,914
2021-11-24	$43.70	$44.50	$43.68	$44.38	$44.38	1,981,139
2021-11-23	$43.50	$44.34	$43.48	$44.26	$44.26	2,894,235
2021-11-22	$42.61	$43.55	$42.59	$43.04	$43.04	2,340,151
2021-11-19	$43.58	$43.76	$42.94	$43.09	$43.09	2,238,628
2021-11-18	$44.56	$45.05	$44.37	$44.91	$44.91	3,302,173
2021-11-17	$45.34	$45.83	$45.06	$45.26	$45.26	2,266,601
2021-11-16	$45.77	$45.95	$45.59	$45.66	$45.66	2,535,609
2021-11-15	$45.02	$45.55	$44.70	$45.27	$45.27	1,944,602
2021-11-12	$44.30	$44.60	$44.22	$44.48	$44.48	1,155,659
2021-11-11	$44.73	$45.04	$44.45	$44.48	$44.48	1,267,032
2021-11-10	$45.48	$45.63	$44.24	$44.42	$44.42	1,867,376
2021-11-09	$45.89	$45.99	$45.21	$45.95	$45.46	1,597,805
2021-11-08	$45.61	$46.00	$45.56	$45.70	$45.21	2,712,988
2021-11-05	$45.38	$45.67	$44.99	$45.47	$44.98	1,865,423
2021-11-04	$45.12	$45.22	$44.41	$44.70	$44.22	2,820,116
2021-11-03	$44.43	$44.80	$44.27	$44.56	$44.08	2,755,657
2021-11-02	$44.95	$45.26	$44.68	$45.16	$44.68	2,905,949
2021-11-01	$46.07	$46.28	$45.66	$45.81	$45.32	3,663,391
2021-10-29	$46.38	$46.64	$45.65	$45.84	$45.35	6,451,762
2021-10-28	$47.77	$47.89	$46.59	$47.24	$46.73	5,348,550
2021-10-27	$48.62	$50.44	$48.26	$49.69	$49.16	6,267,553
2021-10-26	$49.58	$49.58	$48.81	$49.01	$48.49	2,341,483
2021-10-25	$49.35	$49.50	$48.89	$49.31	$48.78	3,566,338
2021-10-22	$48.90	$49.10	$48.46	$48.89	$48.37	2,300,875
2021-10-21	$49.36	$49.56	$48.63	$49.14	$48.61	2,434,680
2021-10-20	$49.32	$50.05	$49.16	$49.63	$49.10	3,020,435
2021-10-19	$49.48	$49.65	$49.13	$49.49	$48.96	2,740,876
2021-10-18	$49.20	$49.35	$48.78	$48.88	$48.36	2,428,015
2021-10-15	$49.14	$49.49	$48.97	$49.23	$48.70	3,893,354
2021-10-14	$48.72	$48.77	$48.14	$48.30	$47.78	3,132,148
2021-10-13	$46.96	$47.78	$46.80	$47.61	$47.10	3,678,437
2021-10-12	$47.28	$47.63	$46.93	$47.14	$46.64	3,374,002
2021-10-11	$47.39	$47.50	$46.97	$47.05	$46.55	3,128,133
2021-10-08	$46.34	$47.00	$46.33	$46.47	$45.97	2,671,826
2021-10-07	$45.56	$46.11	$45.38	$45.95	$45.46	2,989,749
2021-10-06	$45.25	$45.59	$44.95	$45.46	$44.97	3,975,283
2021-10-05	$46.00	$46.65	$45.75	$46.34	$45.84	4,126,107
2021-10-04	$45.43	$46.08	$45.24	$45.38	$44.89	3,768,718
2021-10-01	$44.66	$45.12	$44.32	$44.93	$44.45	3,451,992
2021-09-30	$44.40	$44.68	$43.90	$44.27	$43.80	3,880,155
2021-09-29	$43.94	$44.33	$43.46	$44.06	$43.59	3,960,939
2021-09-28	$44.71	$44.82	$43.85	$43.94	$43.47	4,997,452
2021-09-27	$43.07	$43.97	$43.00	$43.83	$43.36	5,366,242
2021-09-24	$41.45	$41.91	$41.39	$41.67	$41.22	2,746,227
2021-09-23	$41.29	$42.07	$41.14	$42.04	$41.59	5,808,414
2021-09-22	$41.23	$41.48	$40.80	$40.81	$40.37	5,770,047
2021-09-21	$40.72	$40.99	$40.22	$40.48	$40.05	6,775,815
2021-09-20	$39.12	$39.26	$38.46	$38.97	$38.55	4,268,427
2021-09-17	$40.19	$40.40	$39.48	$39.71	$39.29	3,563,596
2021-09-16	$40.95	$40.95	$40.13	$40.42	$39.99	2,022,728
2021-09-15	$40.46	$41.00	$40.45	$40.98	$40.54	3,560,473
2021-09-14	$40.78	$40.80	$39.75	$39.82	$39.39	2,415,180
2021-09-13	$39.90	$40.43	$39.90	$40.06	$39.63	4,307,271
2021-09-10	$39.49	$39.69	$39.30	$39.37	$38.95	3,697,708
2021-09-09	$39.09	$39.52	$38.95	$39.23	$38.81	4,923,114
2021-09-08	$39.71	$39.95	$39.35	$39.41	$38.99	4,946,943
2021-09-07	$39.65	$40.04	$39.57	$39.77	$39.34	2,402,562
2021-09-03	$39.82	$39.99	$39.53	$39.77	$39.34	1,724,034
2021-09-02	$39.67	$40.29	$39.64	$39.87	$39.44	2,973,424
2021-09-01	$39.52	$39.65	$39.07	$39.20	$38.78	2,437,446
2021-08-31	$39.42	$39.62	$39.27	$39.37	$38.95	5,671,484
2021-08-30	$39.80	$39.88	$39.51	$39.51	$39.09	1,802,379
2021-08-27	$39.28	$40.09	$39.28	$39.85	$39.42	2,494,853
2021-08-26	$39.26	$39.44	$38.92	$38.98	$38.56	1,705,280
2021-08-25	$39.10	$39.39	$38.89	$39.23	$38.81	2,076,890
2021-08-24	$38.85	$39.30	$38.81	$39.23	$38.81	1,786,435
2021-08-23	$38.35	$38.94	$38.35	$38.85	$38.43	2,173,774
2021-08-20	$37.59	$37.86	$37.50	$37.72	$37.32	2,571,375
2021-08-19	$38.06	$38.22	$37.40	$37.69	$37.29	3,914,148
2021-08-18	$39.26	$39.41	$38.62	$38.62	$38.21	3,213,253
2021-08-17	$39.00	$39.68	$38.81	$39.10	$38.68	3,049,925
2021-08-16	$39.00	$39.09	$38.59	$38.94	$38.52	2,815,285
2021-08-13	$40.00	$40.09	$39.52	$39.52	$39.10	2,962,045
2021-08-12	$40.39	$40.52	$40.01	$40.36	$39.93	2,317,225
2021-08-11	$40.98	$41.24	$40.76	$41.23	$40.31	3,435,899
2021-08-10	$40.31	$40.90	$40.15	$40.86	$39.95	3,153,720
2021-08-09	$40.37	$40.55	$40.07	$40.35	$39.45	4,195,167
2021-08-06	$40.65	$40.79	$40.37	$40.54	$39.64	2,561,925
2021-08-05	$40.54	$40.82	$40.25	$40.33	$39.43	4,079,917
2021-08-04	$40.16	$40.43	$39.73	$39.74	$38.85	3,250,520
2021-08-03	$40.19	$40.55	$39.57	$40.46	$39.56	4,773,779
2021-08-02	$40.12	$40.57	$39.55	$39.65	$38.77	3,232,820
2021-07-30	$39.99	$40.01	$39.31	$39.55	$38.67	3,333,001
2021-07-29	$40.63	$40.82	$39.81	$39.92	$39.03	5,285,654
2021-07-28	$38.23	$38.57	$37.98	$38.50	$37.64	2,680,016
2021-07-27	$37.91	$38.37	$37.69	$38.25	$37.40	3,249,490
2021-07-26	$37.36	$38.14	$37.36	$38.07	$37.22	2,860,255
2021-07-23	$37.08	$37.23	$36.58	$36.78	$35.96	3,499,707
2021-07-22	$37.20	$37.25	$36.64	$37.01	$36.18	3,286,712
2021-07-21	$36.74	$37.39	$36.70	$37.15	$36.32	3,218,071
2021-07-20	$35.44	$36.13	$35.17	$35.94	$35.14	3,043,059
2021-07-19	$36.45	$36.61	$35.52	$35.85	$35.05	4,751,003
2021-07-16	$38.14	$38.22	$36.99	$37.08	$36.25	3,902,922
2021-07-15	$37.90	$38.35	$37.80	$37.95	$37.10	3,027,264
2021-07-14	$39.70	$39.95	$38.66	$38.76	$37.89	3,355,140
2021-07-13	$39.60	$39.67	$39.10	$39.22	$38.34	2,952,127
2021-07-12	$39.34	$39.71	$39.05	$39.41	$38.53	2,828,476
2021-07-09	$39.18	$39.70	$38.99	$39.70	$38.81	2,730,479
2021-07-08	$38.51	$39.35	$38.43	$39.15	$38.28	3,179,912
2021-07-07	$39.27	$39.70	$38.76	$39.03	$38.16	3,927,791
2021-07-06	$40.21	$40.21	$38.91	$39.22	$38.34	3,890,571
2021-07-02	$39.62	$39.81	$39.27	$39.71	$38.82	1,418,461
2021-07-01	$39.70	$39.90	$39.46	$39.67	$38.78	2,166,280
2021-06-30	$38.73	$39.05	$38.55	$38.83	$37.96	2,361,870
2021-06-29	$39.08	$39.26	$38.45	$38.47	$37.61	1,702,283
2021-06-28	$39.77	$39.77	$38.72	$38.86	$37.99	2,933,398
2021-06-25	$40.41	$40.56	$40.09	$40.34	$39.44	3,136,582
2021-06-24	$40.00	$40.20	$39.70	$40.19	$39.29	3,047,652
2021-06-23	$40.10	$40.34	$39.36	$39.38	$38.50	3,794,875
2021-06-22	$38.70	$39.20	$38.40	$39.15	$38.28	5,636,174
2021-06-21	$37.65	$38.39	$37.54	$38.39	$37.53	5,323,414
2021-06-18	$37.45	$38.00	$37.20	$37.22	$36.39	4,860,063
2021-06-17	$40.10	$40.36	$38.85	$39.27	$38.39	6,093,465
2021-06-16	$40.20	$40.25	$39.52	$39.65	$38.77	3,998,223
2021-06-15	$39.57	$40.33	$39.54	$40.32	$39.42	3,666,349
2021-06-14	$39.13	$39.64	$38.91	$39.06	$38.19	4,295,711
2021-06-11	$38.32	$38.42	$38.15	$38.24	$37.39	2,423,957
2021-06-10	$38.10	$38.41	$37.72	$37.81	$36.97	2,724,813
2021-06-09	$37.53	$37.81	$37.47	$37.47	$36.63	2,703,183
2021-06-08	$37.00	$37.54	$36.67	$37.50	$36.66	3,077,414
2021-06-07	$37.72	$37.87	$37.43	$37.47	$36.63	3,925,213
2021-06-04	$38.02	$38.10	$37.57	$37.71	$36.87	3,312,250
2021-06-03	$37.56	$37.96	$37.40	$37.89	$37.04	2,101,638
2021-06-02	$37.50	$38.21	$37.27	$37.99	$37.14	3,469,822
2021-06-01	$36.90	$37.27	$36.82	$37.27	$36.44	3,966,342
2021-05-28	$36.46	$36.68	$36.25	$36.32	$35.51	2,581,292
2021-05-27	$36.57	$36.89	$36.37	$36.61	$35.79	3,743,168
2021-05-26	$37.14	$37.20	$36.80	$37.05	$36.22	3,621,328
2021-05-25	$37.92	$38.02	$36.91	$36.92	$36.10	2,679,029
2021-05-24	$37.92	$38.30	$37.73	$38.17	$37.32	3,008,702
2021-05-21	$37.92	$38.10	$37.80	$37.86	$37.02	2,299,327
2021-05-20	$37.40	$37.86	$37.13	$37.71	$36.87	3,105,442
2021-05-19	$37.54	$37.77	$37.08	$37.31	$36.48	2,528,833
2021-05-18	$39.26	$39.42	$38.29	$38.36	$37.50	2,906,525
2021-05-17	$38.13	$38.89	$38.10	$38.86	$37.99	2,437,525
2021-05-14	$37.88	$38.39	$37.87	$38.29	$37.44	4,479,020
2021-05-13	$37.00	$37.52	$36.48	$37.00	$36.17	2,950,490
2021-05-12	$37.48	$38.36	$37.46	$37.57	$36.39	3,336,504
2021-05-11	$37.24	$37.86	$37.08	$37.27	$36.10	2,885,941
2021-05-10	$38.79	$39.02	$38.01	$38.07	$36.87	5,064,725
2021-05-07	$37.81	$38.77	$37.69	$38.75	$37.53	3,251,229
2021-05-06	$37.70	$37.98	$37.23	$37.94	$36.75	4,657,520
2021-05-05	$36.69	$37.50	$36.54	$37.45	$36.27	5,565,800
2021-05-04	$36.77	$37.01	$36.00	$36.21	$35.07	7,431,986
2021-05-03	$35.96	$36.83	$35.82	$36.82	$35.66	2,328,380
2021-04-30	$36.10	$36.22	$35.74	$35.81	$34.69	3,174,215
2021-04-29	$37.26	$37.32	$36.11	$36.40	$35.26	4,956,990
2021-04-28	$36.25	$37.02	$36.25	$36.92	$35.76	3,583,016
2021-04-27	$36.09	$36.43	$35.87	$36.41	$35.27	3,280,813
2021-04-26	$36.19	$36.57	$36.16	$36.30	$35.16	2,441,115
2021-04-23	$35.84	$36.08	$35.72	$36.02	$34.89	3,672,867
2021-04-22	$36.11	$36.28	$35.71	$35.75	$34.63	2,832,398
2021-04-21	$36.08	$36.71	$35.98	$36.67	$35.52	3,873,043
2021-04-20	$37.00	$37.00	$35.94	$36.29	$35.15	3,349,956
2021-04-19	$37.41	$37.68	$37.22	$37.36	$36.19	1,683,907
2021-04-16	$37.62	$37.69	$37.13	$37.32	$36.15	2,615,880
2021-04-15	$37.66	$37.79	$37.36	$37.53	$36.35	2,093,945
2021-04-14	$36.79	$37.92	$36.77	$37.61	$36.43	3,769,363
2021-04-13	$36.50	$36.65	$36.36	$36.48	$35.33	7,502,690
2021-04-12	$37.04	$37.26	$36.41	$36.56	$35.41	2,347,204
2021-04-09	$36.72	$36.96	$36.57	$36.79	$35.63	2,604,358
2021-04-08	$37.19	$37.20	$36.60	$36.97	$35.81	4,874,644
2021-04-07	$37.48	$38.24	$37.48	$37.99	$36.80	3,836,959
2021-04-06	$37.53	$38.13	$37.20	$37.51	$36.33	2,498,420
2021-04-05	$37.57	$37.76	$37.09	$37.31	$36.14	2,515,678
2021-04-01	$37.15	$37.52	$36.92	$37.46	$36.28	3,916,978
2021-03-31	$37.11	$37.25	$36.80	$36.83	$35.67	3,982,323
2021-03-30	$37.70	$37.90	$37.55	$37.69	$36.51	3,502,470
2021-03-29	$38.03	$38.48	$37.79	$38.21	$37.01	3,984,519
2021-03-26	$38.13	$38.54	$37.89	$38.35	$37.15	5,819,746
2021-03-25	$37.00	$37.41	$36.50	$37.39	$36.22	3,750,794
2021-03-24	$37.56	$38.34	$37.55	$37.99	$36.80	3,886,591
2021-03-23	$37.76	$38.02	$36.97	$37.08	$35.92	3,352,419
2021-03-22	$39.32	$39.42	$38.95	$38.96	$37.74	1,672,371
2021-03-19	$39.30	$39.85	$38.80	$39.60	$38.36	2,348,125
2021-03-18	$40.31	$40.54	$39.24	$39.40	$38.16	3,652,686
2021-03-17	$39.95	$41.00	$39.94	$41.00	$39.71	2,576,771
2021-03-16	$40.75	$40.84	$40.10	$40.72	$39.44	2,139,073
2021-03-15	$41.77	$41.92	$40.98	$41.50	$40.20	2,399,520
2021-03-12	$41.97	$42.29	$41.81	$42.11	$40.79	1,510,706
2021-03-11	$41.90	$42.26	$41.65	$41.72	$40.41	1,826,104
2021-03-10	$41.50	$42.22	$41.32	$42.15	$40.83	2,561,186
2021-03-09	$41.44	$41.68	$40.77	$41.08	$39.79	2,619,959
2021-03-08	$40.88	$41.61	$40.44	$41.29	$39.99	3,092,517
2021-03-05	$41.54	$41.95	$40.89	$41.75	$40.44	4,170,121
2021-03-04	$40.32	$41.27	$39.92	$40.41	$39.14	4,142,947
2021-03-03	$39.50	$40.56	$39.50	$39.86	$38.61	2,482,700
2021-03-02	$38.98	$39.77	$38.91	$39.28	$38.05	2,486,276
2021-03-01	$38.92	$39.53	$38.74	$38.86	$37.64	3,405,143
2021-02-26	$39.32	$39.41	$38.47	$38.88	$37.66	4,614,373
2021-02-25	$40.97	$41.22	$40.11	$40.30	$39.03	4,795,936
2021-02-24	$39.40	$40.81	$39.22	$40.66	$39.38	6,140,560
2021-02-23	$39.00	$39.20	$38.00	$39.03	$37.80	2,928,142
2021-02-22	$37.79	$38.95	$37.75	$38.48	$37.27	2,374,943
2021-02-19	$37.41	$37.81	$37.32	$37.73	$36.55	2,270,522
2021-02-18	$37.49	$37.70	$36.96	$37.25	$36.08	2,459,209
2021-02-17	$38.30	$38.52	$37.78	$38.45	$36.91	2,491,964
2021-02-16	$37.81	$38.33	$37.72	$38.09	$36.57	3,074,248
2021-02-12	$35.27	$36.60	$35.24	$36.58	$35.12	2,241,204
2021-02-11	$35.42	$35.53	$35.15	$35.41	$33.99	2,963,363
2021-02-10	$35.82	$36.33	$35.52	$36.14	$34.69	2,127,110
2021-02-09	$36.44	$36.48	$35.93	$36.20	$34.75	2,117,458
2021-02-08	$35.45	$36.34	$35.43	$36.26	$34.81	2,440,225
2021-02-05	$35.32	$35.58	$35.03	$35.27	$33.86	2,121,972
2021-02-04	$34.20	$34.55	$33.77	$34.45	$33.07	2,619,223
2021-02-03	$33.58	$35.06	$33.54	$34.84	$33.45	5,354,492
2021-02-02	$34.67	$34.84	$33.84	$33.87	$32.52	5,238,665
2021-02-01	$34.67	$34.78	$34.11	$34.54	$33.16	3,142,658
2021-01-29	$35.46	$35.57	$34.61	$34.89	$33.49	2,743,268
2021-01-28	$35.67	$36.24	$35.52	$35.99	$34.55	2,391,937
2021-01-27	$35.98	$36.56	$35.32	$35.65	$34.22	2,449,869
2021-01-26	$36.77	$36.98	$36.33	$36.34	$34.89	1,637,600
2021-01-25	$36.08	$36.38	$35.71	$36.29	$34.84	2,082,508
2021-01-22	$36.91	$37.39	$36.68	$37.35	$35.86	1,844,355
2021-01-21	$38.52	$38.59	$37.41	$37.82	$36.31	1,982,457
2021-01-20	$38.66	$38.96	$38.36	$38.82	$37.27	1,525,700
2021-01-19	$38.39	$38.74	$38.07	$38.65	$37.10	1,559,238
2021-01-15	$38.80	$38.94	$37.91	$38.15	$36.62	2,457,023
2021-01-14	$38.80	$40.00	$38.80	$39.77	$38.18	3,935,080
2021-01-13	$38.99	$38.99	$38.34	$38.76	$37.21	2,297,552
2021-01-12	$38.91	$39.41	$38.72	$39.34	$37.77	2,797,730
2021-01-11	$37.38	$38.48	$37.26	$38.39	$36.86	1,839,676
2021-01-08	$38.64	$38.71	$37.99	$38.40	$36.86	3,173,591
2021-01-07	$38.29	$38.87	$38.00	$38.58	$37.04	3,875,284
2021-01-06	$38.23	$39.00	$37.91	$38.74	$37.19	6,060,805
2021-01-05	$35.35	$37.90	$35.30	$36.89	$35.41	6,417,032
2021-01-04	$34.78	$34.82	$33.95	$34.28	$32.91	4,255,857
2020-12-31	$34.26	$34.37	$33.61	$33.61	$32.27	2,123,950
2020-12-30	$34.53	$34.77	$34.26	$34.35	$32.98	2,380,422
2020-12-29	$34.88	$34.88	$34.18	$34.40	$33.02	2,617,251
2020-12-28	$34.71	$34.99	$34.01	$34.12	$32.76	3,173,499
2020-12-24	$34.69	$34.78	$34.03	$34.29	$32.92	1,156,821
2020-12-23	$34.42	$34.98	$34.41	$34.55	$33.17	2,821,056
2020-12-22	$33.86	$34.00	$33.44	$33.51	$32.17	2,515,848
2020-12-21	$33.21	$34.18	$33.06	$33.95	$32.59	4,214,108
2020-12-18	$36.39	$36.50	$35.69	$35.85	$34.42	2,459,538
2020-12-17	$36.55	$36.91	$36.36	$36.65	$35.18	7,837,799
2020-12-16	$35.91	$36.57	$35.70	$36.35	$34.90	6,098,969
2020-12-15	$34.90	$35.95	$34.75	$35.93	$34.49	3,863,706
2020-12-14	$35.56	$35.79	$34.51	$34.56	$33.18	3,011,895
2020-12-11	$36.08	$36.08	$35.20	$35.84	$34.41	2,616,653
2020-12-10	$36.06	$37.12	$35.97	$36.57	$35.11	3,161,447
2020-12-09	$36.32	$36.53	$35.33	$35.79	$34.36	2,792,846
2020-12-08	$35.72	$36.20	$35.65	$35.83	$34.40	2,039,693
2020-12-07	$36.09	$36.34	$35.74	$35.78	$34.35	2,323,635
2020-12-04	$36.05	$36.60	$35.98	$36.49	$35.03	3,156,220
2020-12-03	$34.97	$35.49	$34.71	$34.99	$33.59	2,394,001
2020-12-02	$34.18	$35.15	$34.11	$34.65	$33.26	2,953,860
2020-12-01	$33.82	$34.04	$33.52	$33.70	$32.35	3,066,139
2020-11-30	$34.21	$34.26	$32.44	$32.45	$31.15	4,599,741
2020-11-27	$34.54	$35.00	$34.48	$34.96	$33.56	2,660,675
2020-11-25	$34.77	$35.22	$34.33	$34.89	$33.49	5,162,222
2020-11-24	$35.23	$35.63	$35.18	$35.43	$34.01	5,691,415
2020-11-23	$33.05	$33.63	$32.99	$33.61	$32.27	3,885,724
2020-11-20	$31.79	$32.14	$31.51	$32.02	$30.74	3,601,357
2020-11-19	$30.95	$31.63	$30.73	$31.53	$30.27	4,538,341
2020-11-18	$32.13	$32.29	$31.21	$31.22	$29.97	8,009,748
2020-11-17	$31.14	$32.09	$30.84	$32.08	$30.80	5,300,070
2020-11-16	$31.31	$31.36	$30.63	$31.29	$30.04	4,971,587
2020-11-13	$29.02	$29.41	$29.02	$29.39	$28.21	2,350,523
2020-11-12	$29.10	$29.69	$28.60	$28.86	$27.71	3,586,815
2020-11-11	$30.38	$30.43	$29.55	$29.72	$28.21	3,510,196
2020-11-10	$29.90	$30.15	$29.45	$30.14	$28.60	6,648,672
2020-11-09	$28.93	$29.36	$28.47	$28.65	$27.19	6,319,631
2020-11-06	$25.42	$25.75	$25.18	$25.32	$24.03	3,068,378
2020-11-05	$25.55	$25.78	$25.28	$25.42	$24.13	2,915,332
2020-11-04	$25.42	$25.86	$24.95	$25.51	$24.21	2,943,127
2020-11-03	$25.93	$25.95	$25.30	$25.49	$24.19	5,378,311
2020-11-02	$24.94	$25.44	$24.54	$25.08	$23.80	6,051,430
2020-10-30	$23.92	$24.26	$23.75	$24.15	$22.92	5,544,483
2020-10-29	$22.58	$23.49	$22.32	$23.36	$22.17	7,368,512
2020-10-28	$22.23	$22.51	$21.79	$21.82	$20.71	5,708,254
2020-10-27	$23.35	$23.36	$22.96	$22.98	$21.81	3,171,845
2020-10-26	$24.10	$24.11	$23.59	$23.73	$22.52	2,604,187
2020-10-23	$24.71	$24.79	$24.09	$24.36	$23.12	2,151,135
2020-10-22	$23.44	$24.26	$23.41	$24.18	$22.95	2,675,610
2020-10-21	$23.91	$24.01	$23.67	$23.69	$22.48	2,218,472
2020-10-20	$24.12	$24.38	$23.99	$24.14	$22.91	2,725,745
2020-10-19	$24.21	$24.59	$23.85	$23.86	$22.64	3,231,109
2020-10-16	$24.11	$24.53	$23.92	$24.29	$23.05	2,735,509
2020-10-15	$23.70	$24.31	$23.63	$24.28	$23.04	3,119,648
2020-10-14	$24.63	$25.12	$24.60	$24.71	$23.45	2,991,664
2020-10-13	$24.96	$24.96	$24.44	$24.61	$23.36	3,309,180
2020-10-12	$25.19	$25.19	$24.73	$24.97	$23.70	3,906,712
2020-10-09	$25.82	$25.87	$25.27	$25.29	$24.00	3,050,746
2020-10-08	$24.71	$25.16	$24.70	$25.16	$23.88	3,325,675
2020-10-07	$24.32	$24.46	$24.06	$24.41	$23.17	3,243,148
2020-10-06	$25.01	$25.23	$24.30	$24.33	$23.09	3,804,310
2020-10-05	$24.00	$24.40	$23.85	$24.39	$23.15	3,992,716
2020-10-02	$22.92	$23.75	$22.86	$23.65	$22.45	3,892,070
2020-10-01	$23.73	$23.81	$23.30	$23.45	$22.26	4,739,161
2020-09-30	$24.49	$24.62	$24.13	$24.22	$22.99	3,940,858
2020-09-29	$24.91	$24.92	$24.37	$24.66	$23.40	4,127,281
2020-09-28	$25.05	$25.33	$25.04	$25.12	$23.84	3,167,513
2020-09-25	$24.72	$24.88	$24.47	$24.69	$23.43	3,934,212
2020-09-24	$25.30	$25.62	$24.83	$25.28	$23.99	3,984,087
2020-09-23	$25.68	$25.79	$24.89	$24.94	$23.67	5,156,408
2020-09-22	$25.60	$25.81	$25.06	$25.31	$24.02	4,802,106
2020-09-21	$25.06	$25.16	$24.65	$24.94	$23.67	5,469,248
2020-09-18	$25.95	$26.00	$25.57	$25.64	$24.33	4,350,171
2020-09-17	$26.21	$26.47	$26.02	$26.33	$24.99	4,028,957
2020-09-16	$26.37	$27.04	$26.22	$26.73	$25.37	4,038,537
2020-09-15	$26.57	$26.86	$26.29	$26.33	$24.99	3,173,381
2020-09-14	$26.50	$26.50	$26.12	$26.27	$24.93	3,091,903
2020-09-11	$26.48	$26.73	$26.13	$26.52	$25.17	3,490,140
2020-09-10	$27.32	$27.37	$26.27	$26.29	$24.95	3,999,043
2020-09-09	$27.40	$27.49	$26.95	$27.00	$25.62	2,541,567
2020-09-08	$26.72	$26.90	$26.30	$26.43	$25.08	4,700,162
2020-09-04	$27.93	$27.96	$27.07	$27.44	$26.04	3,859,435
2020-09-03	$27.53	$28.01	$27.23	$27.46	$26.06	6,200,630
2020-09-02	$27.60	$27.67	$27.36	$27.49	$26.09	4,245,357
2020-09-01	$27.68	$28.05	$27.42	$27.64	$26.23	3,734,151
2020-08-31	$28.60	$28.70	$28.10	$28.10	$26.67	2,311,736
2020-08-28	$28.42	$28.69	$28.27	$28.64	$27.18	2,576,692
2020-08-27	$28.41	$28.56	$28.03	$28.23	$26.79	2,963,093
2020-08-26	$28.37	$28.60	$28.26	$28.50	$27.05	2,824,733
2020-08-25	$29.09	$29.13	$28.23	$28.49	$27.04	2,526,505
2020-08-24	$28.69	$29.16	$28.51	$28.91	$27.44	2,577,664
2020-08-21	$28.13	$28.17	$27.92	$28.02	$26.59	3,084,907
2020-08-20	$28.61	$28.79	$28.37	$28.50	$27.05	3,024,141
2020-08-19	$29.00	$29.25	$28.74	$28.79	$27.32	1,927,472
2020-08-18	$29.31	$29.60	$29.02	$29.02	$27.54	1,843,949
2020-08-17	$29.53	$29.64	$29.24	$29.38	$27.88	2,111,684
2020-08-14	$29.40	$29.71	$29.32	$29.59	$28.08	2,339,324
2020-08-13	$30.72	$30.77	$29.96	$30.00	$28.47	2,991,784
2020-08-12	$31.39	$31.57	$31.10	$31.40	$29.49	4,847,639
2020-08-11	$30.85	$30.98	$30.29	$30.35	$28.50	5,884,587
2020-08-10	$29.64	$29.94	$29.55	$29.94	$28.12	2,336,325
2020-08-07	$29.11	$29.43	$29.01	$29.41	$27.62	2,118,570
2020-08-06	$29.65	$29.91	$29.55	$29.78	$27.96	2,373,094
2020-08-05	$30.27	$30.50	$29.85	$29.92	$28.10	2,887,337
2020-08-04	$29.34	$29.93	$29.26	$29.84	$28.02	3,249,449
2020-08-03	$28.39	$28.76	$28.23	$28.71	$26.96	3,103,676
2020-07-31	$29.08	$29.08	$28.11	$28.30	$26.58	4,496,869
2020-07-30	$29.53	$29.68	$28.66	$29.12	$27.35	6,240,133
2020-07-29	$30.64	$30.75	$30.47	$30.72	$28.85	2,563,722
2020-07-28	$30.53	$30.84	$30.35	$30.41	$28.56	4,065,795
2020-07-27	$30.83	$30.83	$30.42	$30.76	$28.89	2,283,110
2020-07-24	$30.56	$30.87	$30.44	$30.59	$28.73	2,530,646
2020-07-23	$30.57	$30.81	$30.40	$30.74	$28.87	3,757,650
2020-07-22	$30.92	$31.01	$30.56	$30.97	$29.08	2,747,034
2020-07-21	$30.89	$31.91	$30.84	$31.52	$29.60	3,129,120
2020-07-20	$30.80	$30.98	$30.44	$30.46	$28.60	3,144,343
2020-07-17	$31.14	$31.32	$30.75	$30.81	$28.93	2,743,112
2020-07-16	$31.48	$31.61	$31.15	$31.28	$29.37	1,878,964
2020-07-15	$31.83	$32.02	$31.51	$31.81	$29.87	2,394,990
2020-07-14	$30.50	$31.43	$30.42	$31.41	$29.50	2,814,880
2020-07-13	$30.77	$30.95	$30.30	$30.43	$28.58	3,478,491
2020-07-10	$29.86	$30.32	$29.80	$30.31	$28.46	3,424,418
2020-07-09	$30.65	$30.67	$29.45	$29.51	$27.71	4,550,394
2020-07-08	$30.64	$31.11	$30.60	$30.90	$29.02	3,014,997
2020-07-07	$31.28	$31.30	$30.60	$30.66	$28.79	2,792,193
2020-07-06	$31.79	$31.89	$31.22	$31.50	$29.58	5,203,942
2020-07-02	$31.19	$31.40	$30.71	$30.76	$28.89	5,245,816
2020-07-01	$30.78	$31.26	$30.47	$30.54	$28.68	4,825,039
2020-06-30	$30.30	$30.68	$29.96	$30.45	$28.59	6,114,154
2020-06-29	$31.13	$31.47	$30.97	$31.34	$29.43	4,272,401
2020-06-26	$31.66	$31.73	$30.71	$30.88	$29.00	4,990,007
2020-06-25	$31.29	$31.90	$31.17	$31.90	$29.96	3,138,515
2020-06-24	$32.26	$32.26	$31.21	$31.22	$29.32	4,013,971
2020-06-23	$33.29	$33.45	$32.94	$33.04	$31.03	2,770,032
2020-06-22	$32.39	$32.62	$32.23	$32.58	$30.59	2,127,268
2020-06-19	$32.92	$32.95	$31.95	$32.04	$30.09	2,780,448
2020-06-18	$32.01	$32.50	$31.90	$32.41	$30.43	2,057,215
2020-06-17	$33.00	$33.10	$32.23	$32.25	$30.28	2,318,534
2020-06-16	$33.69	$33.98	$32.75	$33.06	$31.04	6,094,262
2020-06-15	$31.69	$33.21	$31.42	$32.99	$30.98	3,271,913
2020-06-12	$33.11	$33.45	$32.08	$32.96	$30.95	4,927,155
2020-06-11	$32.93	$33.34	$31.38	$31.40	$29.49	6,454,696
2020-06-10	$35.16	$35.17	$34.36	$34.38	$32.28	3,583,013
2020-06-09	$35.78	$35.91	$35.16	$35.33	$33.18	5,615,046
2020-06-08	$37.37	$37.66	$36.47	$37.65	$35.36	6,611,235
2020-06-05	$35.64	$36.34	$35.61	$35.99	$33.80	7,336,327
2020-06-04	$33.34	$34.07	$33.02	$33.87	$31.81	4,748,677
2020-06-03	$33.47	$34.02	$33.36	$33.75	$31.69	4,547,814
2020-06-02	$32.17	$32.43	$32.00	$32.25	$30.28	3,338,777
2020-06-01	$30.66	$31.63	$30.54	$31.58	$29.66	4,062,977
2020-05-29	$30.27	$30.52	$29.94	$30.44	$28.58	5,037,558
2020-05-28	$31.50	$31.50	$30.81	$30.91	$29.03	6,239,012
2020-05-27	$31.62	$31.68	$30.42	$31.07	$29.18	6,094,351
2020-05-26	$31.17	$31.31	$30.75	$30.94	$29.05	5,107,532
2020-05-22	$30.64	$30.64	$29.74	$30.34	$28.49	4,408,468
2020-05-21	$31.17	$31.37	$30.26	$30.48	$28.62	4,181,682
2020-05-20	$31.15	$31.52	$31.01	$31.20	$29.30	5,157,177
2020-05-19	$31.13	$31.13	$30.20	$30.22	$28.38	5,730,027
2020-05-18	$30.36	$31.14	$30.33	$30.99	$29.10	6,550,765
2020-05-15	$28.73	$29.13	$28.43	$28.60	$26.86	4,648,824
2020-05-14	$28.32	$28.81	$27.60	$28.70	$26.95	6,066,589
2020-05-13	$30.58	$30.64	$29.31	$29.54	$27.43	6,776,789
2020-05-12	$31.23	$31.32	$30.61	$30.61	$28.43	3,890,673
2020-05-11	$31.46	$31.48	$30.90	$31.05	$28.84	3,507,742
2020-05-08	$31.35	$32.11	$31.32	$32.03	$29.75	3,879,587
2020-05-07	$31.20	$31.63	$30.73	$30.86	$28.66	3,570,744
2020-05-06	$31.40	$31.51	$30.33	$30.34	$28.18	4,216,480
2020-05-05	$32.49	$33.05	$31.35	$31.41	$29.17	6,703,715
2020-05-04	$30.32	$31.34	$30.10	$31.23	$29.00	8,237,049
2020-05-01	$30.70	$30.95	$29.68	$29.83	$27.70	9,015,649
2020-04-30	$32.02	$32.66	$31.00	$31.97	$29.69	16,100,518
2020-04-29	$35.87	$36.97	$35.78	$36.80	$34.18	4,752,347
2020-04-28	$34.88	$35.28	$34.36	$34.94	$32.45	4,097,203
2020-04-27	$33.61	$34.78	$33.20	$34.68	$32.21	3,815,028
2020-04-24	$34.55	$34.64	$33.34	$33.86	$31.45	4,491,920
2020-04-23	$33.98	$35.15	$33.93	$34.23	$31.79	5,218,366
2020-04-22	$33.51	$33.84	$33.01	$33.74	$31.33	5,172,135
2020-04-21	$31.53	$32.22	$31.13	$31.96	$29.68	7,364,813
2020-04-20	$33.00	$33.84	$32.37	$32.71	$30.38	9,284,106
2020-04-17	$33.05	$34.48	$32.90	$34.43	$31.97	5,809,196
2020-04-16	$32.11	$32.30	$31.33	$31.63	$29.37	7,530,228
2020-04-15	$33.81	$33.81	$32.50	$33.08	$30.72	10,788,285
2020-04-14	$36.10	$36.57	$35.34	$35.96	$33.40	5,154,658
2020-04-13	$37.49	$37.75	$35.96	$36.29	$33.70	5,820,148
2020-04-09	$37.21	$37.78	$35.66	$36.55	$33.94	7,095,487
2020-04-08	$36.14	$36.80	$35.60	$36.76	$34.14	5,817,326
2020-04-07	$36.50	$37.17	$35.52	$35.65	$33.11	5,962,000
2020-04-06	$34.95	$35.78	$34.46	$35.71	$33.16	5,819,394
2020-04-03	$35.65	$35.94	$33.91	$34.45	$31.99	7,239,437
2020-04-02	$36.28	$38.20	$35.17	$36.72	$34.10	9,986,326
2020-04-01	$34.49	$34.54	$32.80	$33.12	$30.76	13,909,311
2020-03-31	$33.45	$33.87	$32.02	$32.66	$30.33	11,622,984
2020-03-30	$31.01	$31.51	$30.28	$31.39	$29.15	8,846,897
2020-03-27	$31.23	$31.31	$29.70	$29.77	$27.65	15,983,295
2020-03-26	$32.14	$33.65	$32.01	$33.16	$30.80	9,050,807
2020-03-25	$32.20	$34.70	$30.62	$33.04	$30.68	12,660,966
2020-03-24	$28.86	$31.02	$28.32	$30.40	$28.23	12,600,790
2020-03-23	$25.36	$25.45	$24.38	$25.02	$23.24	12,361,169
2020-03-20	$24.36	$25.11	$23.17	$23.96	$22.25	19,673,309
2020-03-19	$21.81	$24.10	$21.03	$22.51	$20.90	21,719,717
2020-03-18	$22.09	$22.36	$19.19	$19.58	$18.18	19,114,644
2020-03-17	$24.87	$25.11	$23.25	$23.71	$22.02	22,834,671
2020-03-16	$25.31	$25.94	$24.00	$24.01	$22.30	16,830,275
2020-03-13	$30.73	$30.82	$26.50	$28.87	$26.81	26,026,500
2020-03-12	$31.20	$32.50	$28.02	$28.81	$26.76	15,433,476
2020-03-11	$34.72	$35.13	$33.34	$33.74	$31.33	9,725,365
2020-03-10	$37.32	$37.48	$34.55	$36.03	$33.46	12,043,036
2020-03-09	$36.28	$36.88	$34.18	$34.42	$31.97	15,132,528
2020-03-06	$43.15	$43.38	$41.76	$41.87	$38.88	8,762,064
2020-03-05	$44.58	$44.78	$43.74	$44.04	$40.90	4,686,885
2020-03-04	$45.50	$45.66	$44.91	$45.65	$42.39	3,686,431
2020-03-03	$45.90	$46.30	$43.86	$44.06	$40.92	9,045,792
2020-03-02	$44.37	$45.22	$43.75	$45.16	$41.94	6,711,767
2020-02-28	$43.17	$44.54	$42.28	$44.53	$41.35	10,334,966
2020-02-27	$45.10	$45.49	$44.06	$44.14	$40.99	10,898,178
2020-02-26	$46.57	$46.83	$46.26	$46.32	$43.02	7,809,382
2020-02-25	$47.42	$47.49	$45.96	$46.20	$42.91	6,275,929
2020-02-24	$47.28	$47.76	$47.14	$47.54	$44.15	8,811,954
2020-02-21	$49.58	$49.64	$49.18	$49.51	$45.98	6,441,413
2020-02-20	$50.42	$50.62	$50.01	$50.05	$46.48	5,082,153
2020-02-19	$50.80	$50.99	$50.63	$50.88	$47.25	3,900,450
2020-02-18	$50.71	$51.14	$50.64	$51.03	$47.39	2,824,785
2020-02-14	$51.45	$51.51	$50.86	$51.32	$47.66	3,579,773
2020-02-13	$51.92	$52.06	$51.58	$51.71	$48.02	3,693,916
2020-02-12	$53.32	$53.78	$53.16	$53.68	$48.96	4,212,930
2020-02-11	$52.33	$52.77	$52.17	$52.71	$48.08	3,146,214
2020-02-10	$51.68	$51.80	$51.49	$51.79	$47.24	3,212,057
2020-02-07	$52.14	$52.29	$51.95	$51.99	$47.42	3,677,001
2020-02-06	$53.16	$53.18	$52.37	$52.53	$47.91	4,345,873
2020-02-05	$53.50	$53.62	$53.18	$53.41	$48.72	4,830,318
2020-02-04	$52.65	$52.98	$52.28	$52.35	$47.75	4,105,473
2020-02-03	$52.34	$52.47	$51.58	$51.69	$47.15	6,117,284
2020-01-31	$53.77	$53.94	$53.00	$53.28	$48.60	5,260,184
2020-01-30	$54.90	$54.97	$54.12	$54.85	$50.03	5,245,591
2020-01-29	$56.50	$56.57	$56.06	$56.32	$51.37	4,219,949
2020-01-28	$56.76	$56.96	$56.67	$56.78	$51.79	4,860,527
2020-01-27	$57.26	$57.55	$56.85	$57.11	$52.09	3,353,319
2020-01-24	$58.66	$58.68	$58.18	$58.46	$53.32	2,195,398
2020-01-23	$58.14	$58.65	$57.80	$58.57	$53.42	2,689,296
2020-01-22	$58.74	$58.75	$58.28	$58.46	$53.32	4,405,242
2020-01-21	$58.99	$59.02	$58.53	$58.55	$53.40	6,330,027
2020-01-17	$60.00	$60.05	$59.76	$59.79	$54.54	2,898,892
2020-01-16	$60.54	$60.65	$59.85	$60.14	$54.85	3,215,371
2020-01-15	$60.31	$60.49	$60.02	$60.42	$55.11	2,392,158
2020-01-14	$60.06	$60.31	$59.76	$60.28	$54.98	2,080,632
2020-01-13	$59.90	$60.26	$59.64	$60.16	$54.87	2,947,131
2020-01-10	$60.47	$60.47	$60.07	$60.09	$54.81	1,692,506
2020-01-09	$60.50	$60.87	$60.10	$60.77	$55.43	2,063,340
2020-01-08	$60.96	$61.01	$60.54	$60.91	$55.56	3,524,408
2020-01-07	$61.38	$61.54	$60.93	$61.52	$56.11	2,339,372
2020-01-06	$61.97	$62.27	$61.73	$61.98	$56.53	2,316,314
2020-01-03	$60.78	$61.42	$60.76	$61.33	$55.94	3,229,227
2020-01-02	$60.37	$60.69	$60.12	$60.68	$55.35	1,557,249
2019-12-31	$59.52	$59.99	$59.52	$59.97	$54.70	1,168,961
2019-12-30	$59.95	$60.04	$59.55	$59.63	$54.39	1,688,712
2019-12-27	$60.34	$60.37	$60.04	$60.10	$54.82	1,492,218
2019-12-26	$59.65	$60.11	$59.61	$59.90	$54.64	982,742
2019-12-24	$59.56	$59.80	$59.55	$59.76	$54.51	1,178,946
2019-12-23	$58.94	$59.60	$58.88	$59.58	$54.34	1,751,853
2019-12-20	$59.35	$59.43	$58.92	$59.09	$53.90	2,626,466
2019-12-19	$59.90	$59.95	$59.68	$59.74	$54.49	2,632,762
2019-12-18	$59.41	$59.76	$59.24	$59.31	$54.10	4,693,405
2019-12-17	$58.99	$59.27	$58.83	$59.03	$53.84	5,525,969
2019-12-16	$58.50	$58.63	$58.12	$58.34	$53.21	2,467,761
2019-12-13	$57.93	$58.15	$57.28	$57.41	$52.36	2,302,419
2019-12-12	$57.33	$57.89	$57.25	$57.60	$52.54	3,527,884
2019-12-11	$57.25	$57.50	$57.08	$57.31	$52.27	2,267,632
2019-12-10	$57.54	$57.59	$57.24	$57.34	$52.30	1,417,542
2019-12-09	$57.34	$57.63	$57.17	$57.30	$52.26	1,523,555
2019-12-06	$57.26	$57.68	$57.19	$57.39	$52.35	1,815,640
2019-12-05	$56.96	$57.09	$56.49	$56.55	$51.58	1,519,735
2019-12-04	$56.94	$57.12	$56.82	$56.91	$51.91	1,495,465
2019-12-03	$56.59	$56.70	$56.21	$56.44	$51.48	1,980,125
2019-12-02	$58.00	$58.04	$57.31	$57.40	$52.36	1,547,476
2019-11-29	$57.74	$57.81	$57.44	$57.61	$52.55	807,043
2019-11-27	$58.23	$58.25	$57.83	$58.11	$53.00	1,212,693
2019-11-26	$58.77	$58.77	$58.08	$58.22	$53.10	1,620,099
2019-11-25	$59.44	$59.44	$58.97	$59.14	$53.94	1,302,521
2019-11-22	$59.39	$59.48	$58.91	$58.95	$53.77	1,176,209
2019-11-21	$58.91	$59.14	$58.62	$59.12	$53.92	1,797,156
2019-11-20	$58.66	$59.12	$58.46	$58.65	$53.50	2,082,815
2019-11-19	$60.11	$60.11	$58.87	$58.94	$53.76	2,863,176
2019-11-18	$59.85	$59.97	$59.62	$59.71	$54.46	1,296,073
2019-11-15	$59.67	$60.15	$59.67	$59.97	$54.70	1,137,113
2019-11-14	$59.98	$60.16	$59.49	$59.64	$54.40	1,184,892
2019-11-13	$60.40	$60.83	$60.30	$60.78	$54.58	1,529,966
2019-11-12	$60.83	$60.92	$60.42	$60.45	$54.28	1,194,158
2019-11-11	$60.26	$60.86	$60.15	$60.70	$54.51	1,056,757
2019-11-08	$60.63	$60.74	$60.41	$60.68	$54.49	1,373,072
2019-11-07	$60.86	$60.96	$60.51	$60.86	$54.65	1,151,775
2019-11-06	$60.78	$61.08	$60.33	$60.48	$54.31	1,620,398
2019-11-05	$60.79	$60.82	$60.37	$60.70	$54.51	1,262,867
2019-11-04	$60.28	$60.46	$60.09	$60.13	$53.99	1,264,597
2019-11-01	$58.68	$59.37	$58.56	$59.15	$53.11	1,752,318
2019-10-31	$58.73	$58.91	$57.94	$58.29	$52.34	3,103,743
2019-10-30	$60.69	$60.74	$60.31	$60.64	$54.45	1,168,820
2019-10-29	$60.22	$61.00	$60.12	$60.71	$54.52	1,546,611
2019-10-28	$60.86	$60.96	$60.58	$60.69	$54.50	1,248,940
2019-10-25	$59.95	$60.57	$59.93	$60.46	$54.29	1,568,831
2019-10-24	$60.72	$60.76	$59.96	$60.11	$53.98	1,085,026
2019-10-23	$59.75	$60.41	$59.65	$60.40	$54.24	3,345,740
2019-10-22	$59.24	$59.90	$59.04	$59.42	$53.36	1,163,495
2019-10-21	$58.42	$58.86	$58.38	$58.77	$52.77	885,830
2019-10-18	$58.50	$58.60	$58.06	$58.12	$52.19	1,186,017
2019-10-17	$58.63	$58.78	$58.41	$58.62	$52.64	1,212,692
2019-10-16	$58.11	$58.30	$57.81	$57.86	$51.96	1,397,616
2019-10-15	$58.16	$58.48	$57.87	$58.08	$52.15	1,668,295
2019-10-14	$58.02	$58.42	$57.95	$58.28	$52.33	875,055
2019-10-11	$58.26	$58.66	$58.22	$58.29	$52.34	1,685,556
2019-10-10	$57.50	$57.85	$57.36	$57.76	$51.87	1,592,139
2019-10-09	$57.23	$57.31	$56.91	$56.99	$51.17	1,463,606
2019-10-08	$57.36	$57.48	$56.87	$56.89	$51.08	1,629,172
2019-10-07	$57.90	$58.15	$57.62	$57.64	$51.76	1,358,979
2019-10-04	$57.53	$57.77	$57.29	$57.72	$51.83	1,481,318
2019-10-03	$56.90	$57.49	$56.57	$57.48	$51.61	3,190,705
2019-10-02	$57.55	$57.64	$56.82	$57.11	$51.28	5,015,226
2019-10-01	$59.43	$59.55	$59.05	$59.30	$53.25	4,943,829
2019-09-30	$59.23	$59.93	$59.17	$59.90	$53.79	4,419,957
2019-09-27	$59.17	$59.71	$59.04	$59.70	$53.61	2,876,552
2019-09-26	$58.50	$58.96	$58.42	$58.92	$52.91	2,090,694
2019-09-25	$58.00	$58.14	$57.77	$58.00	$52.08	1,722,666
2019-09-24	$58.51	$58.52	$58.04	$58.29	$52.34	3,165,950
2019-09-23	$58.75	$59.09	$58.65	$58.88	$52.87	1,337,005
2019-09-20	$58.88	$58.97	$58.57	$58.70	$52.71	1,391,259
2019-09-19	$59.10	$59.23	$58.71	$58.71	$52.72	1,350,454
2019-09-18	$58.46	$58.80	$58.34	$58.56	$52.58	1,740,338
2019-09-17	$58.86	$58.90	$57.73	$58.39	$52.43	2,508,793
2019-09-16	$58.85	$58.89	$58.00	$58.34	$52.39	3,002,119
2019-09-13	$57.39	$57.46	$57.00	$57.20	$51.36	1,293,473
2019-09-12	$56.45	$56.89	$56.15	$56.75	$50.96	1,320,265
2019-09-11	$57.17	$57.39	$56.61	$56.73	$50.94	1,827,880
2019-09-10	$57.27	$57.80	$56.98	$57.11	$51.28	1,730,443
2019-09-09	$56.18	$56.48	$56.06	$56.37	$50.62	1,856,744
2019-09-06	$55.80	$56.03	$55.54	$55.81	$50.12	1,554,502
2019-09-05	$56.33	$56.63	$55.97	$56.03	$50.31	1,594,144
2019-09-04	$55.86	$56.13	$55.75	$56.00	$50.29	1,136,680
2019-09-03	$54.91	$55.43	$54.64	$55.42	$49.76	2,363,725
2019-08-30	$56.10	$56.11	$55.43	$55.76	$50.07	2,307,249
2019-08-29	$56.37	$56.53	$56.04	$56.05	$50.33	1,503,968
2019-08-28	$55.72	$56.23	$55.46	$56.01	$50.29	1,501,977
2019-08-27	$56.02	$56.09	$55.22	$55.37	$49.72	1,367,222
2019-08-26	$55.90	$55.98	$55.47	$55.57	$49.90	1,136,749
2019-08-23	$55.85	$56.32	$55.17	$55.27	$49.63	1,968,360
2019-08-22	$56.31	$56.42	$55.86	$56.12	$50.39	1,567,502
2019-08-21	$56.64	$56.64	$56.23	$56.42	$50.66	1,341,042
2019-08-20	$55.71	$55.98	$55.40	$55.74	$50.05	1,976,758
2019-08-19	$56.56	$56.56	$56.17	$56.33	$50.58	2,010,231
2019-08-16	$55.28	$55.70	$55.11	$55.56	$49.89	2,173,329
2019-08-15	$55.02	$55.38	$54.78	$55.10	$49.48	6,342,930
2019-08-14	$56.64	$56.94	$56.35	$56.60	$49.97	2,895,081
2019-08-13	$57.18	$58.30	$57.05	$58.10	$51.30	1,939,936
2019-08-12	$57.57	$57.65	$57.30	$57.42	$50.70	935,700
2019-08-09	$56.81	$57.60	$56.60	$57.35	$50.63	4,026,192
2019-08-08	$57.10	$57.79	$56.93	$57.77	$51.01	2,428,876
2019-08-07	$57.00	$57.43	$56.59	$57.22	$50.52	2,880,960
2019-08-06	$57.50	$57.67	$56.93	$57.53	$50.79	2,772,136
2019-08-05	$58.00	$58.14	$57.21	$57.40	$50.68	3,100,455
2019-08-02	$59.35	$59.49	$58.52	$58.97	$52.06	2,458,299
2019-08-01	$60.00	$60.61	$59.40	$59.54	$52.57	3,799,956
2019-07-31	$63.74	$64.04	$63.02	$63.47	$56.04	1,836,949
2019-07-30	$63.98	$64.23	$63.62	$64.19	$56.67	969,470
2019-07-29	$64.22	$64.22	$63.71	$63.79	$56.32	1,119,698
2019-07-26	$63.71	$63.71	$63.30	$63.44	$56.01	990,269
2019-07-25	$63.98	$63.99	$63.17	$63.19	$55.79	973,869
2019-07-24	$63.74	$64.14	$63.52	$63.56	$56.12	1,084,619
2019-07-23	$64.68	$64.68	$64.13	$64.22	$56.70	1,060,308
2019-07-22	$64.00	$64.38	$63.98	$64.34	$56.81	818,723
2019-07-19	$63.67	$64.06	$63.50	$64.00	$56.51	982,889
2019-07-18	$63.53	$63.66	$63.19	$63.53	$56.09	1,135,342
2019-07-17	$63.92	$64.04	$63.57	$63.67	$56.21	1,555,361
2019-07-16	$64.40	$64.58	$63.90	$64.10	$56.59	2,989,485
2019-07-15	$65.36	$65.44	$64.70	$64.70	$57.12	1,115,208
2019-07-12	$65.58	$65.66	$65.33	$65.45	$57.79	679,611
2019-07-11	$66.01	$66.02	$65.53	$65.84	$58.13	963,498
2019-07-10	$65.56	$65.77	$65.37	$65.68	$57.99	1,249,841
2019-07-09	$64.90	$65.07	$64.61	$64.94	$57.34	952,171
2019-07-08	$64.88	$65.16	$64.78	$64.87	$57.27	1,425,737
2019-07-05	$65.10	$65.15	$64.77	$65.07	$57.45	3,937,995
2019-07-03	$65.44	$65.51	$65.02	$65.09	$57.47	3,141,871
2019-07-02	$66.65	$66.68	$65.49	$65.53	$57.86	4,544,836
2019-07-01	$67.17	$67.18	$65.79	$65.80	$58.09	2,743,230
2019-06-28	$66.19	$66.19	$65.68	$65.74	$58.04	1,974,985
2019-06-27	$66.67	$66.72	$65.90	$65.91	$58.19	1,574,766
2019-06-26	$67.22	$67.45	$66.96	$66.97	$59.13	1,054,149
2019-06-25	$66.97	$67.05	$66.60	$66.63	$58.83	1,183,626
2019-06-24	$66.76	$66.96	$66.60	$66.80	$58.98	919,334
2019-06-21	$66.71	$66.96	$66.37	$66.65	$58.85	1,121,505
2019-06-20	$66.37	$66.65	$66.03	$66.34	$58.57	1,451,840
2019-06-19	$65.02	$65.32	$64.90	$65.14	$57.51	1,297,719
2019-06-18	$64.47	$64.85	$64.34	$64.65	$57.08	1,202,881
2019-06-17	$63.54	$64.12	$63.48	$63.70	$56.24	854,767
2019-06-14	$64.25	$64.33	$64.01	$64.18	$56.66	857,808
2019-06-13	$64.70	$64.74	$64.27	$64.47	$56.92	1,032,138
2019-06-12	$64.92	$65.00	$64.15	$64.30	$56.77	1,029,284
2019-06-11	$65.98	$65.98	$65.31	$65.36	$57.71	1,747,035
2019-06-10	$65.44	$65.56	$65.08	$65.18	$57.55	1,216,099
2019-06-07	$65.11	$65.61	$65.08	$65.33	$57.68	1,448,898
2019-06-06	$64.40	$65.02	$64.39	$64.91	$57.31	853,516
2019-06-05	$64.42	$64.43	$63.48	$63.91	$56.43	1,038,750
2019-06-04	$63.30	$63.75	$63.00	$63.74	$56.28	1,229,339
2019-06-03	$63.46	$63.70	$63.14	$63.61	$56.16	1,295,412
2019-05-31	$62.58	$63.22	$62.55	$62.86	$55.50	1,964,827
2019-05-30	$63.29	$63.44	$62.93	$63.21	$55.81	1,964,400
2019-05-29	$62.77	$63.35	$62.74	$63.30	$55.89	990,467
2019-05-28	$64.34	$64.44	$63.57	$63.57	$56.13	852,667
2019-05-24	$64.12	$64.24	$63.68	$64.21	$56.69	755,289
2019-05-23	$63.63	$63.64	$62.98	$63.48	$56.05	1,516,168
2019-05-22	$65.38	$65.56	$64.65	$64.65	$57.08	1,214,952
2019-05-21	$65.64	$65.77	$65.34	$65.36	$57.71	913,732
2019-05-20	$65.25	$65.53	$64.94	$65.18	$57.55	839,500
2019-05-17	$65.26	$65.48	$65.09	$65.11	$57.49	1,069,372
2019-05-16	$65.02	$65.47	$64.93	$65.25	$57.61	986,873
2019-05-15	$64.91	$65.74	$64.83	$65.65	$57.14	1,602,048
2019-05-14	$64.82	$65.35	$64.73	$65.01	$56.58	1,048,259
2019-05-13	$64.92	$65.15	$64.03	$64.28	$55.95	1,095,398
2019-05-10	$63.88	$64.53	$63.66	$64.49	$56.13	1,008,996
2019-05-09	$63.48	$64.11	$63.38	$63.98	$55.69	1,101,248
2019-05-08	$63.33	$63.94	$63.18	$63.50	$55.27	2,030,129
2019-05-07	$63.43	$63.53	$62.53	$63.05	$54.88	5,041,047
2019-05-06	$64.91	$65.55	$64.69	$65.25	$56.79	1,378,412
2019-05-03	$66.10	$66.16	$65.49	$65.49	$57.00	1,257,787
2019-05-02	$65.57	$65.72	$64.86	$64.90	$56.49	1,482,774
2019-05-01	$64.83	$64.85	$63.99	$64.00	$55.70	1,069,672
2019-04-30	$64.91	$65.09	$64.68	$64.89	$56.48	1,414,575
2019-04-29	$63.96	$64.45	$63.80	$64.41	$56.06	968,962
2019-04-26	$64.53	$64.53	$63.84	$64.25	$55.92	2,383,287
2019-04-25	$64.89	$65.24	$64.78	$64.97	$56.55	980,629
2019-04-24	$65.74	$65.74	$64.83	$64.85	$56.44	1,486,486
2019-04-23	$66.67	$66.80	$66.34	$66.44	$57.83	1,192,527
2019-04-22	$66.11	$66.86	$66.05	$66.69	$58.04	764,198
2019-04-18	$65.70	$65.75	$65.37	$65.61	$57.10	1,238,443
2019-04-17	$66.18	$66.19	$65.81	$65.95	$57.40	920,477
2019-04-16	$65.95	$66.01	$65.70	$65.78	$57.25	813,051
2019-04-15	$66.21	$66.25	$65.88	$65.99	$57.44	728,785
2019-04-12	$66.55	$66.58	$65.98	$66.07	$57.50	1,225,315
2019-04-11	$66.47	$66.51	$66.12	$66.35	$57.75	770,309
2019-04-10	$66.34	$66.76	$66.18	$66.47	$57.85	855,370
2019-04-09	$66.47	$66.47	$65.96	$66.00	$57.44	1,022,783
2019-04-08	$66.50	$66.75	$66.41	$66.67	$58.03	853,154
2019-04-05	$65.54	$66.03	$65.43	$65.94	$57.39	1,088,786
2019-04-04	$65.17	$65.35	$64.80	$65.25	$56.79	952,506
2019-04-03	$65.32	$65.50	$64.95	$65.14	$56.70	1,092,127
2019-04-02	$64.67	$64.97	$64.55	$64.79	$56.39	1,059,913
2019-04-01	$64.74	$64.78	$64.52	$64.64	$56.26	967,660
2019-03-29	$64.40	$64.41	$63.74	$63.95	$55.66	1,272,506
2019-03-28	$63.61	$63.86	$63.42	$63.75	$55.49	1,003,063
2019-03-27	$64.03	$64.25	$63.31	$63.69	$55.43	2,188,547
2019-03-26	$64.66	$64.98	$64.27	$64.39	$56.04	1,280,523
2019-03-25	$64.33	$64.40	$63.66	$63.95	$55.66	1,200,757
2019-03-22	$65.01	$65.08	$64.03	$64.07	$55.76	1,515,973
2019-03-21	$65.75	$65.87	$65.31	$65.43	$56.95	1,737,074
2019-03-20	$65.33	$66.23	$65.01	$65.92	$57.37	1,953,908
2019-03-19	$65.82	$65.82	$65.12	$65.24	$56.78	1,153,905
2019-03-18	$64.85	$65.34	$64.83	$65.23	$56.77	3,274,256
2019-03-15	$64.48	$64.89	$64.43	$64.55	$56.18	1,594,448
2019-03-14	$64.40	$64.60	$64.26	$64.33	$55.99	1,191,469
2019-03-13	$63.55	$64.22	$63.41	$64.22	$55.89	1,203,239
2019-03-12	$62.22	$62.80	$62.20	$62.51	$54.41	1,766,872
2019-03-11	$62.13	$62.64	$62.10	$62.44	$54.35	1,251,495
2019-03-08	$61.57	$62.01	$61.42	$61.96	$53.93	1,852,531
2019-03-07	$63.28	$63.35	$62.76	$62.78	$54.64	1,477,942
2019-03-06	$63.79	$63.81	$63.46	$63.64	$55.39	919,064
2019-03-05	$63.48	$63.78	$63.40	$63.74	$55.48	857,168
2019-03-04	$63.56	$63.64	$63.07	$63.53	$55.29	1,136,392
2019-03-01	$63.62	$63.98	$63.36	$63.61	$55.36	1,607,175
2019-02-28	$64.13	$64.13	$63.53	$63.61	$55.36	1,218,338
2019-02-27	$64.30	$64.49	$63.97	$64.02	$55.72	949,222
2019-02-26	$64.16	$64.66	$63.98	$64.03	$55.73	1,048,218
2019-02-25	$63.98	$64.22	$63.79	$64.03	$55.73	1,291,655
2019-02-22	$64.26	$64.26	$63.91	$64.00	$55.70	982,063
2019-02-21	$64.12	$64.31	$63.56	$63.74	$55.48	1,455,320
2019-02-20	$64.12	$64.94	$64.12	$64.60	$56.23	1,084,266
2019-02-19	$63.49	$64.53	$63.45	$64.35	$56.01	1,280,280
2019-02-15	$63.50	$63.98	$63.36	$63.83	$55.56	4,471,005
2019-02-14	$63.67	$64.21	$63.59	$63.87	$55.59	2,895,594
2019-02-13	$65.06	$65.32	$64.79	$64.96	$55.72	2,021,283
2019-02-12	$64.90	$65.39	$64.72	$65.11	$55.85	2,364,200
2019-02-11	$64.00	$64.42	$63.86	$64.11	$54.99	1,433,874
2019-02-08	$64.34	$64.65	$64.04	$64.58	$55.39	2,458,584
2019-02-07	$64.91	$65.03	$64.15	$64.55	$55.37	2,517,863
2019-02-06	$64.68	$65.43	$64.67	$65.31	$56.02	1,829,024
2019-02-05	$64.82	$65.20	$64.76	$65.18	$55.91	2,586,547
2019-02-04	$63.87	$64.62	$63.72	$64.61	$55.42	2,663,310
2019-02-01	$63.21	$63.75	$62.92	$63.75	$54.68	4,141,714
2019-01-31	$63.16	$63.49	$62.75	$62.80	$53.87	4,563,953
2019-01-30	$61.04	$61.07	$60.43	$60.72	$52.08	3,822,209
2019-01-29	$60.16	$60.64	$59.90	$59.98	$51.45	2,708,937
2019-01-28	$59.79	$60.07	$59.53	$60.00	$51.46	1,722,006
2019-01-25	$60.96	$61.00	$60.60	$60.72	$52.08	1,528,321
2019-01-24	$60.21	$60.91	$60.14	$60.45	$51.85	1,614,490
2019-01-23	$60.80	$60.98	$60.09	$60.38	$51.79	1,879,911
2019-01-22	$61.40	$61.69	$60.99	$61.09	$52.40	2,482,521
2019-01-18	$62.58	$62.96	$62.38	$62.72	$53.80	1,315,697
2019-01-17	$60.89	$61.80	$60.86	$61.65	$52.88	1,161,071
2019-01-16	$61.69	$61.81	$61.28	$61.41	$52.67	1,704,284
2019-01-15	$62.24	$62.76	$61.91	$62.22	$53.37	1,089,688
2019-01-14	$61.84	$62.51	$61.76	$62.22	$53.37	1,012,006
2019-01-11	$62.13	$62.49	$61.81	$62.16	$53.32	1,079,076
2019-01-10	$61.97	$62.78	$61.85	$62.78	$53.85	1,182,968
2019-01-09	$62.26	$62.60	$61.97	$62.36	$53.49	1,541,563
2019-01-08	$62.06	$62.15	$61.64	$61.82	$53.03	1,246,130
2019-01-07	$61.52	$62.27	$61.32	$62.00	$53.18	1,563,450
2019-01-04	$61.38	$62.28	$61.32	$62.22	$53.37	1,917,389
2019-01-03	$60.75	$61.01	$60.08	$60.76	$52.12	1,686,568
2019-01-02	$59.35	$61.08	$59.12	$60.80	$52.15	2,133,828
2018-12-31	$60.00	$60.43	$59.66	$59.94	$51.41	2,417,161
2018-12-28	$59.70	$59.90	$59.21	$59.48	$51.02	3,123,813
2018-12-27	$58.09	$59.12	$57.41	$58.88	$50.50	3,249,022
2018-12-26	$56.70	$59.16	$56.26	$59.12	$50.71	2,854,965
2018-12-24	$57.94	$58.19	$56.62	$56.70	$48.63	1,824,206
2018-12-21	$57.93	$58.67	$57.62	$57.80	$49.58	3,450,120
2018-12-20	$58.69	$59.24	$57.40	$57.63	$49.43	4,698,323
2018-12-19	$59.15	$59.70	$57.97	$58.32	$50.02	3,186,922
2018-12-18	$58.94	$58.97	$57.88	$58.10	$49.83	2,712,971
2018-12-17	$60.05	$60.07	$58.61	$58.86	$50.49	2,446,593
2018-12-14	$60.46	$60.64	$59.40	$59.51	$51.04	2,068,078
2018-12-13	$60.20	$60.91	$60.14	$60.57	$51.95	1,882,335
2018-12-12	$60.55	$61.06	$60.26	$60.44	$51.84	3,551,878
2018-12-11	$60.72	$60.85	$59.23	$59.72	$51.22	3,818,705
2018-12-10	$60.21	$60.32	$59.09	$60.08	$51.53	3,312,784
2018-12-07	$61.85	$62.45	$60.70	$60.73	$52.09	3,273,034
2018-12-06	$60.34	$60.85	$59.26	$60.77	$52.12	4,479,465
2018-12-04	$64.01	$64.06	$62.43	$62.53	$53.63	2,082,348
2018-12-03	$63.73	$63.94	$63.29	$63.86	$54.78	1,915,683
2018-11-30	$62.47	$62.60	$61.83	$62.03	$53.21	2,067,540
2018-11-29	$62.47	$62.95	$62.40	$62.44	$53.56	3,549,625
2018-11-28	$61.60	$62.53	$61.16	$62.45	$53.57	2,966,067
2018-11-27	$61.23	$61.54	$60.99	$61.32	$52.60	1,948,940
2018-11-26	$62.00	$62.64	$61.79	$61.97	$53.15	3,724,723
2018-11-23	$60.87	$61.07	$60.29	$60.65	$52.02	1,837,328
2018-11-21	$63.05	$63.95	$62.90	$63.56	$54.52	1,501,315
2018-11-20	$62.56	$62.71	$61.36	$61.70	$52.92	2,502,802
2018-11-19	$63.67	$63.76	$63.08	$63.49	$54.46	1,523,590
2018-11-16	$63.70	$64.01	$63.45	$63.98	$54.88	2,592,887
2018-11-15	$62.87	$63.79	$62.30	$63.78	$54.71	4,958,297
2018-11-14	$64.11	$64.18	$63.09	$63.52	$53.69	2,781,356
2018-11-13	$63.71	$64.37	$62.91	$63.01	$53.26	3,021,208
2018-11-12	$65.39	$65.45	$64.23	$64.25	$54.31	1,792,722
2018-11-09	$64.50	$65.35	$64.31	$65.15	$55.07	1,673,367
2018-11-08	$65.87	$65.95	$64.62	$64.83	$54.80	1,500,372
2018-11-07	$66.61	$66.68	$65.72	$66.30	$56.04	1,615,565
2018-11-06	$65.49	$65.71	$64.97	$65.71	$55.54	2,432,745
2018-11-05	$65.80	$65.90	$65.07	$65.56	$55.42	1,499,242
2018-11-02	$65.56	$65.89	$63.93	$64.38	$54.42	1,920,743
2018-11-01	$65.76	$65.89	$64.69	$65.24	$55.15	1,722,585
2018-10-31	$65.87	$66.45	$65.67	$65.71	$55.54	2,918,860
2018-10-30	$63.84	$64.72	$63.49	$64.71	$54.70	2,021,307
2018-10-29	$64.59	$64.67	$62.77	$63.39	$53.58	2,281,322
2018-10-26	$62.92	$64.50	$62.74	$63.95	$54.06	2,745,405
2018-10-25	$64.17	$64.61	$63.74	$64.05	$54.14	2,169,753
2018-10-24	$65.50	$65.64	$63.46	$63.51	$53.68	2,209,108
2018-10-23	$65.97	$66.05	$64.74	$65.37	$55.26	2,953,045
2018-10-22	$67.59	$67.63	$67.01	$67.20	$56.80	1,264,157
2018-10-19	$67.90	$68.20	$67.47	$67.72	$57.24	3,143,851
2018-10-18	$67.18	$67.89	$66.58	$66.75	$56.42	1,808,493
2018-10-17	$68.12	$68.15	$67.08	$67.48	$57.04	1,831,130
2018-10-16	$67.57	$68.47	$67.46	$68.21	$57.66	1,275,410
2018-10-15	$68.04	$68.11	$67.50	$67.62	$57.16	1,253,930
2018-10-12	$68.06	$68.06	$66.62	$67.31	$56.90	2,139,362
2018-10-11	$68.40	$68.67	$66.92	$67.43	$57.00	1,775,862
2018-10-10	$70.65	$70.70	$68.79	$68.98	$58.31	1,652,776
2018-10-09	$69.67	$70.82	$69.55	$70.57	$59.65	1,089,148
2018-10-08	$68.85	$69.91	$68.83	$69.88	$59.07	1,392,669
2018-10-05	$70.27	$70.57	$69.85	$70.36	$59.47	1,493,245
2018-10-04	$71.33	$71.44	$70.78	$71.23	$60.21	1,179,163
2018-10-03	$71.50	$71.90	$71.14	$71.66	$60.57	1,074,147
2018-10-02	$71.17	$71.32	$70.77	$71.21	$60.19	1,160,010
2018-10-01	$71.42	$71.80	$71.27	$71.59	$60.51	1,623,270
2018-09-28	$70.53	$71.51	$70.51	$70.93	$59.96	2,176,044
2018-09-27	$71.65	$71.65	$71.06	$71.31	$60.28	1,886,222
2018-09-26	$71.29	$71.63	$70.94	$71.01	$60.02	2,201,964
2018-09-25	$71.75	$72.06	$71.57	$71.71	$60.61	2,036,894
2018-09-24	$70.55	$70.99	$70.22	$70.25	$59.38	1,266,398
2018-09-21	$69.25	$69.68	$69.05	$69.54	$58.78	2,568,053
2018-09-20	$68.88	$69.02	$68.25	$68.83	$58.18	1,546,047
2018-09-19	$67.94	$68.47	$67.91	$68.28	$57.72	2,309,144
2018-09-18	$67.65	$68.30	$67.65	$68.16	$57.61	1,952,903
2018-09-17	$67.06	$67.46	$66.68	$66.83	$56.49	1,863,574
2018-09-14	$66.79	$66.91	$66.39	$66.52	$56.23	1,165,541
2018-09-13	$66.78	$67.00	$66.44	$66.86	$56.52	2,002,171
2018-09-12	$66.48	$66.89	$66.26	$66.34	$56.08	1,736,437
2018-09-11	$64.93	$66.12	$64.88	$65.91	$55.71	1,232,096
2018-09-10	$65.17	$65.46	$64.90	$65.02	$54.96	1,057,715
2018-09-07	$64.61	$65.47	$64.42	$65.39	$55.27	1,701,807
2018-09-06	$66.62	$66.75	$65.39	$65.72	$55.55	2,422,430
2018-09-05	$67.04	$67.17	$66.59	$67.11	$56.73	1,846,228
2018-09-04	$67.71	$67.81	$67.19	$67.42	$56.99	847,334
2018-08-31	$67.76	$67.79	$66.96	$67.38	$56.95	2,037,952
2018-08-30	$68.44	$68.64	$68.20	$68.60	$57.99	922,145
2018-08-29	$68.17	$68.68	$68.03	$68.51	$57.91	824,917
2018-08-28	$68.59	$68.82	$68.03	$68.09	$57.55	1,318,117
2018-08-27	$68.51	$68.63	$68.37	$68.61	$57.99	998,612
2018-08-24	$68.17	$68.40	$67.92	$68.07	$57.54	1,043,495
2018-08-23	$67.70	$67.70	$67.06	$67.16	$56.77	909,816
2018-08-22	$67.09	$67.56	$67.03	$67.24	$56.84	1,912,045
2018-08-21	$66.39	$66.77	$66.35	$66.46	$56.18	1,633,697
2018-08-20	$65.51	$65.99	$65.39	$65.93	$55.73	1,941,417
2018-08-17	$64.73	$65.47	$64.44	$65.21	$55.12	3,120,707
2018-08-16	$65.08	$65.27	$64.81	$64.81	$54.78	1,573,593
2018-08-15	$64.65	$64.65	$63.45	$64.27	$54.33	2,578,710
2018-08-14	$66.33	$66.44	$65.38	$65.54	$55.40	2,045,742
2018-08-13	$66.65	$66.75	$65.88	$65.99	$55.78	1,717,641
2018-08-10	$66.80	$67.00	$66.50	$66.74	$56.41	2,132,434
2018-08-09	$68.27	$68.47	$67.59	$67.74	$57.26	1,609,881
2018-08-08	$69.63	$69.63	$69.01	$69.50	$57.94	1,257,175
2018-08-07	$69.68	$69.70	$69.07	$69.16	$57.66	1,574,409
2018-08-06	$68.34	$68.62	$68.04	$68.36	$56.99	2,249,334
2018-08-03	$68.07	$68.78	$68.05	$68.72	$57.29	2,673,550
2018-08-02	$68.46	$68.91	$68.17	$68.51	$57.12	2,554,457
2018-08-01	$70.19	$70.23	$69.73	$70.15	$58.48	1,982,590
2018-07-31	$71.79	$71.90	$70.96	$71.04	$59.23	1,264,532
2018-07-30	$71.00	$71.11	$70.65	$70.79	$59.02	1,240,759
2018-07-27	$70.59	$71.08	$70.43	$70.64	$58.89	1,573,082
2018-07-26	$69.71	$70.46	$69.67	$70.17	$58.50	3,607,836
2018-07-25	$72.39	$73.52	$72.38	$73.37	$61.17	2,040,543
2018-07-24	$72.76	$73.60	$72.72	$73.41	$61.20	1,998,140
2018-07-23	$72.73	$73.10	$72.26	$72.28	$60.26	1,219,369
2018-07-20	$72.31	$72.88	$72.29	$72.69	$60.60	1,512,237
2018-07-19	$72.43	$72.96	$72.20	$72.43	$60.39	1,501,910
2018-07-18	$71.32	$72.35	$71.16	$72.28	$60.26	2,580,995
2018-07-17	$71.50	$72.27	$71.47	$71.89	$59.94	2,383,573
2018-07-16	$72.21	$72.52	$71.54	$72.44	$60.39	1,775,108
2018-07-13	$73.00	$73.62	$72.88	$73.44	$61.23	894,006
2018-07-12	$73.05	$73.51	$72.75	$73.08	$60.93	2,386,723
2018-07-11	$73.68	$74.03	$72.34	$72.70	$60.61	1,191,362
2018-07-10	$74.74	$75.28	$74.61	$74.73	$62.30	1,128,005
2018-07-09	$73.84	$74.38	$73.63	$74.35	$61.99	1,328,460
2018-07-06	$72.04	$72.93	$71.85	$72.74	$60.64	1,061,378
2018-07-05	$72.48	$72.60	$71.80	$72.22	$60.21	1,527,891
2018-07-03	$72.36	$73.01	$71.83	$72.03	$60.05	1,186,384
2018-07-02	$71.60	$71.70	$71.16	$71.48	$59.59	2,170,509
2018-06-29	$72.81	$73.30	$72.61	$72.65	$60.57	1,470,636
2018-06-28	$71.93	$72.74	$71.69	$72.61	$60.54	1,234,125
2018-06-27	$72.66	$73.20	$72.34	$72.50	$60.44	1,463,682
2018-06-26	$71.67	$71.89	$71.02	$71.73	$59.80	1,347,601
2018-06-25	$71.54	$71.73	$70.47	$70.67	$58.92	2,219,412
2018-06-22	$72.45	$73.19	$72.28	$73.09	$60.94	2,323,747
2018-06-21	$70.23	$70.41	$69.89	$70.02	$58.38	1,194,142
2018-06-20	$71.45	$71.50	$70.47	$70.64	$58.89	1,137,295
2018-06-19	$70.70	$71.20	$70.38	$71.05	$59.24	1,206,315
2018-06-18	$70.96	$71.57	$70.92	$71.27	$59.42	1,059,087
2018-06-15	$71.57	$71.64	$70.59	$70.74	$58.98	1,393,921
2018-06-14	$73.14	$73.63	$72.78	$72.94	$60.81	975,397
2018-06-13	$72.85	$72.89	$72.02	$72.23	$60.22	1,874,823
2018-06-12	$73.30	$73.42	$72.32	$72.60	$60.53	3,201,854
2018-06-11	$73.49	$74.13	$73.30	$73.80	$61.53	3,126,014
2018-06-08	$73.53	$73.58	$72.76	$73.16	$60.99	1,659,134
2018-06-07	$73.26	$73.65	$72.91	$73.12	$60.96	1,574,132
2018-06-06	$72.33	$72.44	$71.89	$72.08	$60.09	1,301,101
2018-06-05	$71.98	$72.44	$71.06	$71.79	$59.85	1,067,625
2018-06-04	$73.02	$73.28	$72.16	$72.23	$60.22	1,059,879
2018-06-01	$72.78	$72.98	$72.53	$72.60	$60.53	1,275,987
2018-05-31	$72.32	$72.59	$71.83	$72.33	$60.30	1,211,373
2018-05-30	$71.74	$72.58	$71.34	$72.48	$60.43	1,636,520
2018-05-29	$70.34	$71.04	$69.89	$70.26	$58.58	1,929,382
2018-05-25	$70.97	$71.16	$70.41	$71.10	$59.28	1,458,752
2018-05-24	$73.17	$73.23	$72.34	$72.72	$60.63	1,302,388
2018-05-23	$74.12	$74.28	$73.39	$74.05	$61.74	1,544,502
2018-05-22	$76.65	$76.86	$75.65	$75.80	$63.20	1,376,886
2018-05-21	$76.50	$76.99	$76.40	$76.69	$63.94	1,631,455
2018-05-18	$76.24	$76.34	$75.78	$75.83	$63.22	1,733,930
2018-05-17	$75.71	$76.55	$75.69	$76.20	$63.53	1,482,831
2018-05-16	$75.20	$75.27	$74.66	$74.99	$62.52	1,423,709
2018-05-15	$75.11	$75.99	$74.93	$75.52	$62.96	1,516,958
2018-05-14	$74.60	$75.25	$74.25	$74.93	$62.47	1,404,583
2018-05-11	$74.03	$74.43	$73.89	$74.07	$61.75	1,451,745
2018-05-10	$73.70	$73.89	$73.28	$73.60	$61.36	1,944,371
2018-05-09	$73.77	$74.96	$73.77	$74.69	$61.48	2,132,880
2018-05-08	$72.60	$73.10	$71.74	$73.01	$60.10	1,783,061
2018-05-07	$73.06	$73.48	$72.47	$72.57	$59.74	1,378,318
2018-05-04	$72.15	$73.00	$72.04	$72.57	$59.74	1,074,531
2018-05-03	$71.98	$72.30	$71.46	$72.23	$59.46	1,304,641
2018-05-02	$72.03	$72.24	$71.63	$71.74	$59.06	1,554,262
2018-05-01	$72.25	$72.25	$71.20	$71.54	$58.89	1,316,688
2018-04-30	$71.95	$72.78	$71.95	$72.42	$59.62	1,182,456
2018-04-27	$72.27	$72.67	$71.98	$72.27	$59.49	1,226,124
2018-04-26	$72.12	$72.77	$71.83	$72.55	$59.72	1,530,056
2018-04-25	$72.98	$73.61	$72.56	$73.45	$60.46	3,105,217
2018-04-24	$73.47	$74.01	$73.10	$73.40	$60.42	4,459,131
2018-04-23	$72.92	$73.39	$72.67	$73.31	$60.35	3,989,577
2018-04-20	$72.25	$72.74	$71.93	$72.66	$59.81	2,534,626
2018-04-19	$72.56	$73.21	$72.48	$72.85	$59.97	3,205,421
2018-04-18	$71.59	$72.36	$71.48	$72.20	$59.43	2,031,657
2018-04-17	$70.37	$70.82	$70.16	$70.66	$58.17	1,246,140
2018-04-16	$70.11	$70.29	$69.75	$69.82	$57.48	911,866
2018-04-13	$69.87	$70.22	$69.72	$69.95	$57.58	860,198
2018-04-12	$69.95	$70.01	$69.43	$69.85	$57.50	1,444,192
2018-04-11	$70.02	$70.44	$69.78	$70.22	$57.80	1,578,641
2018-04-10	$68.82	$70.03	$68.81	$69.72	$57.39	1,570,739
2018-04-09	$67.92	$68.51	$67.71	$68.14	$56.09	1,748,421
2018-04-06	$67.79	$68.16	$66.79	$67.26	$55.37	1,444,185
2018-04-05	$66.44	$67.92	$66.38	$67.78	$55.80	1,910,639
2018-04-04	$64.96	$65.81	$64.76	$65.76	$54.13	1,720,693
2018-04-03	$65.20	$65.48	$64.51	$65.41	$53.85	1,791,949
2018-04-02	$65.29	$65.50	$63.91	$64.22	$52.87	1,583,445
2018-03-29	$65.15	$65.69	$64.88	$65.53	$53.94	1,956,545
2018-03-28	$65.27	$65.74	$64.78	$64.80	$53.34	1,926,387
2018-03-27	$66.52	$66.66	$65.36	$65.64	$54.03	1,597,729
2018-03-26	$65.74	$65.90	$64.91	$65.80	$54.17	1,816,890
2018-03-23	$64.36	$64.90	$63.91	$64.01	$52.69	1,926,505
2018-03-22	$64.56	$64.58	$63.77	$63.85	$52.56	1,316,671
2018-03-21	$63.66	$65.16	$63.52	$64.92	$53.44	2,289,732
2018-03-20	$63.05	$63.72	$63.05	$63.47	$52.25	1,034,958
2018-03-19	$63.22	$63.25	$62.45	$62.94	$51.81	1,154,679
2018-03-16	$62.93	$63.72	$62.93	$63.44	$52.22	2,111,306
2018-03-15	$62.86	$63.30	$62.68	$63.00	$51.86	1,128,635
2018-03-14	$63.64	$63.76	$62.93	$63.07	$51.92	3,331,725
2018-03-13	$64.61	$64.97	$63.46	$63.59	$52.35	3,335,282
2018-03-12	$64.05	$64.40	$63.90	$64.11	$52.78	1,138,840
2018-03-09	$64.04	$64.43	$63.94	$64.23	$52.87	1,319,135
2018-03-08	$64.35	$64.39	$63.93	$64.11	$52.78	1,573,557
2018-03-07	$64.58	$65.01	$63.88	$64.28	$52.92	1,955,757
2018-03-06	$65.17	$65.67	$64.93	$65.15	$53.63	1,262,383
2018-03-05	$63.54	$64.77	$63.46	$64.68	$53.24	3,022,318
2018-03-02	$63.57	$64.42	$63.26	$64.37	$52.99	2,378,534
2018-03-01	$64.12	$64.63	$63.56	$64.16	$52.82	1,783,827
2018-02-28	$65.83	$65.95	$64.18	$64.18	$52.83	1,447,910
2018-02-27	$65.59	$65.80	$64.88	$64.90	$53.43	1,249,418
2018-02-26	$65.49	$65.85	$65.13	$65.68	$54.07	1,242,037
2018-02-23	$64.79	$65.25	$64.58	$65.21	$53.68	1,610,622
2018-02-22	$63.99	$64.94	$63.70	$64.47	$53.07	1,276,986
2018-02-21	$64.62	$64.95	$63.51	$63.66	$52.40	1,346,027
2018-02-20	$64.89	$65.04	$64.14	$64.34	$52.96	1,690,507
2018-02-16	$64.76	$65.54	$64.68	$64.90	$53.43	1,413,813
2018-02-15	$65.74	$65.75	$64.48	$65.61	$54.01	3,210,367
2018-02-14	$64.68	$66.77	$64.60	$66.71	$54.14	3,057,552
2018-02-13	$65.25	$65.63	$65.10	$65.44	$53.11	1,629,266
2018-02-12	$64.56	$65.34	$64.53	$65.13	$52.86	2,369,120
2018-02-09	$63.87	$64.33	$61.92	$63.83	$51.80	4,498,678
2018-02-08	$66.06	$66.27	$64.20	$64.25	$52.14	2,459,207
2018-02-07	$66.25	$67.08	$65.63	$65.66	$53.29	3,210,106
2018-02-06	$65.67	$67.28	$65.25	$66.97	$54.35	4,064,926
2018-02-05	$68.21	$68.56	$65.29	$65.92	$53.50	4,522,758
2018-02-02	$70.57	$70.57	$68.67	$68.81	$55.84	1,911,201
2018-02-01	$70.52	$71.00	$70.04	$70.93	$57.56	1,766,967
2018-01-31	$72.05	$72.15	$71.59	$71.93	$58.38	3,315,048
2018-01-30	$73.10	$73.10	$72.06	$72.06	$58.48	2,664,656
2018-01-29	$73.30	$73.46	$72.79	$72.86	$59.13	956,625
2018-01-26	$73.60	$73.82	$73.18	$73.31	$59.50	1,136,356
2018-01-25	$74.60	$74.60	$73.46	$73.48	$59.63	1,743,159
2018-01-24	$73.86	$73.98	$73.11	$73.51	$59.66	1,014,108
2018-01-23	$73.17	$73.43	$72.95	$73.23	$59.43	1,239,598
2018-01-22	$72.66	$73.19	$72.48	$73.17	$59.38	1,220,906
2018-01-19	$72.20	$72.33	$71.68	$72.01	$58.44	937,962
2018-01-18	$72.34	$72.50	$72.11	$72.20	$58.60	1,054,156
2018-01-17	$72.02	$72.69	$71.48	$72.34	$58.71	1,365,578
2018-01-16	$72.53	$72.64	$71.96	$71.99	$58.42	1,618,173
2018-01-12	$72.14	$72.77	$72.08	$72.70	$59.00	1,300,453
2018-01-11	$71.15	$71.79	$71.14	$71.73	$58.21	2,355,523
2018-01-10	$70.98	$71.23	$70.85	$70.92	$57.56	945,225
2018-01-09	$70.69	$70.83	$70.31	$70.58	$57.28	1,277,553
2018-01-08	$70.53	$70.83	$70.36	$70.76	$57.43	919,374
2018-01-05	$70.39	$70.79	$70.13	$70.77	$57.43	1,407,124
2018-01-04	$70.03	$70.54	$70.00	$70.37	$57.11	1,386,012
2018-01-03	$69.40	$70.21	$69.40	$70.14	$56.92	1,306,782
2018-01-02	$68.65	$69.52	$68.49	$69.44	$56.36	818,213
2017-12-29	$68.10	$68.48	$68.10	$68.29	$55.42	599,467
2017-12-28	$67.85	$68.05	$67.70	$67.98	$55.17	560,130
2017-12-27	$67.80	$67.91	$67.64	$67.77	$55.00	626,629
2017-12-26	$67.34	$67.85	$67.24	$67.80	$55.02	607,968
2017-12-22	$67.09	$67.38	$66.99	$67.23	$54.56	792,558
2017-12-21	$66.46	$67.41	$66.36	$67.31	$54.63	1,649,677
2017-12-20	$66.19	$66.48	$65.88	$66.44	$53.92	1,145,995
2017-12-19	$66.39	$66.39	$66.02	$66.30	$53.81	904,469
2017-12-18	$66.46	$66.84	$66.35	$66.52	$53.99	846,182
2017-12-15	$66.43	$66.45	$66.04	$66.24	$53.76	1,023,276
2017-12-14	$66.32	$66.64	$66.25	$66.36	$53.86	1,004,144
2017-12-13	$66.32	$66.55	$66.07	$66.49	$53.96	962,191
2017-12-12	$66.21	$66.38	$66.02	$66.20	$53.73	1,499,623
2017-12-11	$65.21	$65.65	$65.20	$65.41	$53.08	1,200,242
2017-12-08	$64.67	$64.98	$64.56	$64.89	$52.66	1,019,415
2017-12-07	$64.80	$65.11	$64.56	$64.86	$52.64	1,610,864
2017-12-06	$65.21	$65.43	$64.90	$65.10	$52.83	1,020,862
2017-12-05	$65.69	$65.80	$65.34	$65.50	$53.16	1,058,404
2017-12-04	$65.78	$66.03	$65.53	$65.69	$53.31	1,131,775
2017-12-01	$65.66	$66.13	$65.41	$65.77	$53.38	1,466,286
2017-11-30	$66.04	$66.30	$65.35	$65.94	$53.51	2,272,027
2017-11-29	$65.83	$66.17	$65.41	$65.75	$53.36	1,285,738
2017-11-28	$66.03	$66.44	$65.63	$65.82	$53.42	1,834,563
2017-11-27	$64.34	$64.35	$63.68	$63.79	$51.77	1,062,025
2017-11-24	$64.41	$64.67	$64.39	$64.50	$52.35	436,660
2017-11-22	$64.11	$64.40	$64.09	$64.25	$52.14	965,205
2017-11-21	$64.13	$64.32	$63.47	$63.48	$51.52	1,372,680
2017-11-20	$64.05	$64.13	$63.70	$63.74	$51.73	1,186,090
2017-11-17	$63.73	$63.84	$63.55	$63.76	$51.75	1,087,703
2017-11-16	$64.09	$64.13	$63.45	$63.56	$51.58	1,215,366
2017-11-15	$65.00	$65.32	$64.89	$65.15	$52.87	1,441,846
2017-11-14	$66.04	$66.06	$65.62	$65.84	$53.43	1,050,914
2017-11-13	$65.78	$66.08	$65.64	$65.92	$53.50	1,436,909
2017-11-10	$66.17	$66.23	$65.70	$66.00	$53.56	1,511,621
2017-11-09	$66.25	$66.52	$66.04	$66.37	$53.86	1,847,137
2017-11-08	$66.18	$66.42	$65.92	$66.06	$53.61	1,627,578
2017-11-07	$66.92	$66.97	$66.34	$66.47	$53.94	2,286,707
2017-11-06	$65.93	$67.40	$65.92	$67.28	$54.60	1,915,429
2017-11-03	$66.01	$66.04	$65.45	$65.88	$53.47	1,235,806
2017-11-02	$64.98	$66.06	$64.98	$66.03	$53.59	1,976,291
2017-11-01	$65.27	$65.49	$64.90	$65.20	$52.91	1,527,385
2017-10-31	$65.09	$65.60	$64.91	$65.36	$53.04	1,150,570
2017-10-30	$64.05	$64.50	$63.98	$64.42	$52.28	1,102,799
2017-10-27	$63.06	$63.66	$62.91	$63.46	$51.50	921,067
2017-10-26	$63.20	$63.26	$62.91	$63.14	$51.24	859,012
2017-10-25	$63.83	$63.89	$63.02	$63.21	$51.30	1,687,634
2017-10-24	$63.52	$63.78	$63.40	$63.49	$51.53	1,226,257
2017-10-23	$63.10	$63.41	$63.00	$63.11	$51.22	1,412,921
2017-10-20	$62.90	$63.09	$62.78	$63.03	$51.15	1,250,068
2017-10-19	$62.58	$62.95	$62.52	$62.73	$50.91	898,159
2017-10-18	$62.43	$62.55	$62.19	$62.33	$50.59	913,313
2017-10-17	$62.61	$62.61	$62.05	$62.26	$50.53	874,183
2017-10-16	$62.86	$62.97	$62.55	$62.59	$50.80	804,966
2017-10-13	$62.93	$63.06	$62.77	$62.77	$50.94	2,514,474
2017-10-12	$62.39	$62.52	$62.23	$62.40	$50.64	873,729
2017-10-11	$62.70	$62.85	$62.49	$62.81	$50.97	1,055,527
2017-10-10	$62.43	$62.76	$62.43	$62.60	$50.80	685,886
2017-10-09	$62.03	$62.17	$61.91	$62.04	$50.35	504,560
2017-10-06	$62.05	$62.09	$61.69	$61.83	$50.18	954,734
2017-10-05	$62.57	$62.75	$62.38	$62.71	$50.89	1,357,649
2017-10-04	$62.62	$62.75	$62.37	$62.65	$50.84	1,088,576
2017-10-03	$62.60	$63.12	$62.59	$62.92	$51.06	842,146
2017-10-02	$62.16	$62.65	$62.05	$62.57	$50.78	1,135,822
2017-09-29	$62.39	$62.57	$62.17	$62.54	$50.76	958,483
2017-09-28	$62.34	$62.61	$62.15	$62.46	$50.69	1,606,646
2017-09-27	$61.73	$62.09	$61.54	$62.01	$50.33	1,589,112
2017-09-26	$62.20	$62.35	$61.92	$62.31	$50.57	1,586,674
2017-09-25	$61.60	$62.11	$61.59	$62.00	$50.32	1,637,810
2017-09-22	$61.12	$61.61	$61.11	$61.49	$49.90	1,857,523
2017-09-21	$60.74	$61.24	$60.66	$61.00	$49.51	1,795,369
2017-09-20	$60.07	$60.68	$60.03	$60.61	$49.19	1,280,480
2017-09-19	$59.72	$59.97	$59.68	$59.95	$48.65	1,107,522
2017-09-18	$58.96	$59.37	$58.94	$59.31	$48.13	1,397,127
2017-09-15	$59.06	$59.29	$58.92	$59.25	$48.09	1,053,137
2017-09-14	$59.12	$59.44	$58.99	$59.40	$48.21	1,308,790
2017-09-13	$58.95	$59.29	$58.72	$59.06	$47.93	1,031,414
2017-09-12	$58.33	$58.78	$58.30	$58.61	$47.57	1,071,653
2017-09-11	$58.24	$58.72	$58.17	$58.58	$47.54	1,806,302
2017-09-08	$58.48	$58.56	$58.11	$58.21	$47.24	959,853
2017-09-07	$58.24	$58.52	$58.21	$58.36	$47.36	841,566
2017-09-06	$56.99	$57.98	$56.97	$57.88	$46.97	1,583,565
2017-09-05	$56.87	$57.12	$56.73	$57.03	$46.28	937,311
2017-09-01	$56.64	$56.90	$56.44	$56.71	$46.02	1,313,472
2017-08-31	$56.45	$56.76	$56.33	$56.63	$45.96	1,188,438
2017-08-30	$56.53	$56.82	$56.49	$56.51	$45.86	903,209
2017-08-29	$56.37	$56.88	$56.35	$56.85	$46.14	1,019,350
2017-08-28	$57.08	$57.08	$56.72	$56.85	$46.14	790,638
2017-08-25	$56.70	$57.06	$56.63	$56.96	$46.23	878,163
2017-08-24	$56.53	$56.54	$56.20	$56.36	$45.74	1,323,907
2017-08-23	$55.94	$56.57	$55.89	$56.54	$45.89	927,355
2017-08-22	$56.23	$56.27	$55.96	$56.00	$45.45	1,276,607
2017-08-21	$56.23	$56.24	$55.88	$55.92	$45.38	931,754
2017-08-18	$55.99	$56.45	$55.91	$56.27	$45.67	1,673,403
2017-08-17	$56.45	$56.65	$56.27	$56.27	$45.67	1,009,014
2017-08-16	$56.98	$57.08	$56.45	$56.51	$45.86	963,774
2017-08-15	$56.80	$56.98	$56.40	$56.89	$46.17	1,019,342
2017-08-14	$57.36	$57.74	$57.13	$57.18	$46.41	860,178
2017-08-11	$57.18	$57.68	$57.14	$57.46	$46.63	1,192,309
2017-08-10	$58.21	$58.27	$57.60	$57.66	$46.80	1,167,638
2017-08-09	$58.25	$58.50	$58.16	$58.45	$47.44	1,473,866
2017-08-08	$59.24	$59.38	$58.77	$58.82	$46.98	1,267,854
2017-08-07	$58.92	$59.05	$58.81	$58.99	$47.12	910,505
2017-08-04	$58.74	$59.00	$58.53	$58.96	$47.09	889,476
2017-08-03	$58.87	$58.96	$58.50	$58.60	$46.81	1,507,658
2017-08-02	$58.26	$58.95	$58.16	$58.85	$47.00	1,236,872
2017-08-01	$57.98	$58.38	$57.90	$58.18	$46.47	1,652,223
2017-07-31	$57.72	$58.06	$57.37	$57.86	$46.21	2,083,818
2017-07-28	$56.34	$57.17	$56.26	$56.97	$45.50	1,577,428
2017-07-27	$56.36	$56.45	$55.90	$56.40	$45.05	1,389,029
2017-07-26	$55.68	$55.79	$55.42	$55.53	$44.35	1,180,470
2017-07-25	$55.56	$55.74	$55.19	$55.26	$44.14	1,392,904
2017-07-24	$54.89	$54.91	$54.47	$54.75	$43.73	1,791,330
2017-07-21	$55.45	$55.52	$54.87	$54.99	$43.92	2,005,054
2017-07-20	$55.53	$55.71	$55.40	$55.45	$44.29	1,802,940
2017-07-19	$54.73	$55.12	$54.69	$55.10	$44.01	1,489,751
2017-07-18	$54.96	$54.96	$54.53	$54.78	$43.75	1,838,515
2017-07-17	$54.81	$55.00	$54.51	$54.57	$43.59	1,989,549
2017-07-14	$55.15	$55.32	$54.72	$54.81	$43.78	2,181,227
2017-07-13	$54.53	$54.64	$54.23	$54.62	$43.63	1,495,236
2017-07-12	$54.84	$55.05	$54.52	$54.61	$43.62	1,549,953
2017-07-11	$53.73	$54.06	$53.56	$54.01	$43.14	1,667,034
2017-07-10	$53.84	$54.10	$53.78	$53.95	$43.09	1,447,871
2017-07-07	$54.07	$54.24	$53.63	$54.18	$43.27	2,908,407
2017-07-06	$54.33	$54.74	$54.15	$54.35	$43.41	2,301,149
2017-07-05	$54.54	$54.58	$54.08	$54.33	$43.39	1,939,436
2017-07-03	$54.76	$55.22	$54.74	$55.00	$43.93	664,764
2017-06-30	$54.62	$54.69	$54.15	$54.43	$43.47	1,679,342
2017-06-29	$55.37	$55.42	$54.57	$54.61	$43.62	2,476,493
2017-06-28	$54.96	$55.55	$54.83	$55.42	$44.27	2,933,985
2017-06-27	$54.83	$55.17	$54.66	$54.80	$43.77	2,398,825
2017-06-26	$54.54	$54.54	$54.09	$54.12	$43.23	1,455,718
2017-06-23	$53.90	$54.24	$53.80	$54.02	$43.15	3,140,401
2017-06-22	$53.61	$53.98	$53.50	$53.79	$42.96	1,677,474
2017-06-21	$54.37	$54.46	$53.60	$53.83	$43.00	2,581,108
2017-06-20	$54.96	$55.00	$54.40	$54.63	$43.63	2,466,459
2017-06-19	$56.31	$56.50	$56.02	$56.07	$44.78	985,898
2017-06-16	$55.73	$56.39	$55.59	$56.23	$44.91	1,706,822
2017-06-15	$54.97	$55.21	$54.89	$55.04	$43.96	1,521,698
2017-06-14	$56.50	$56.50	$55.51	$55.67	$44.46	1,853,545
2017-06-13	$56.44	$56.56	$56.16	$56.45	$45.09	1,264,026
2017-06-12	$56.37	$56.65	$56.04	$56.20	$44.89	1,541,101
2017-06-09	$55.12	$55.89	$55.03	$55.76	$44.54	2,678,786
2017-06-08	$55.64	$55.71	$55.27	$55.33	$44.19	2,093,319
2017-06-07	$56.26	$56.36	$55.43	$55.67	$44.46	2,146,936
2017-06-06	$55.87	$56.41	$55.83	$56.36	$45.02	1,785,133
2017-06-05	$56.04	$56.41	$55.98	$56.35	$45.01	985,471
2017-06-02	$56.12	$56.16	$55.66	$56.06	$44.78	1,691,640
2017-06-01	$56.16	$56.66	$56.09	$56.39	$45.04	972,896
2017-05-31	$56.42	$56.59	$56.14	$56.21	$44.90	1,176,511
2017-05-30	$56.53	$56.72	$56.39	$56.51	$45.14	963,991
2017-05-26	$56.35	$56.49	$56.14	$56.33	$44.99	852,078
2017-05-25	$56.53	$57.09	$56.15	$56.29	$44.96	1,621,639
2017-05-24	$56.63	$57.03	$56.63	$56.91	$45.46	1,503,447
2017-05-23	$57.00	$57.17	$56.78	$56.91	$45.46	1,562,060
2017-05-22	$57.27	$57.31	$56.63	$57.02	$45.54	3,742,585
2017-05-19	$57.11	$57.32	$57.06	$57.24	$45.72	7,309,888
2017-05-18	$57.19	$57.47	$56.94	$57.07	$45.58	1,611,446
2017-05-17	$57.68	$58.22	$57.50	$57.56	$45.97	1,817,798
2017-05-16	$58.33	$58.53	$58.16	$58.45	$45.94	1,935,973
2017-05-15	$58.25	$58.28	$57.60	$57.76	$45.39	1,504,162
2017-05-12	$57.10	$57.40	$56.96	$57.26	$45.00	1,467,157
2017-05-11	$57.19	$57.41	$56.87	$57.29	$45.02	1,789,313
2017-05-10	$56.75	$57.31	$56.65	$56.90	$44.72	1,989,136
2017-05-09	$56.46	$56.48	$56.09	$56.25	$44.21	1,620,819
2017-05-08	$56.19	$56.51	$55.89	$56.40	$44.32	1,722,917
2017-05-05	$54.74	$56.09	$54.73	$56.08	$44.07	2,359,093
2017-05-04	$54.46	$54.49	$53.83	$54.19	$42.59	4,565,576
2017-05-03	$53.79	$54.36	$53.65	$54.25	$42.63	1,505,062
2017-05-02	$53.94	$54.12	$53.58	$53.74	$42.23	1,792,175
2017-05-01	$54.27	$54.27	$53.98	$54.03	$42.46	829,387
2017-04-28	$54.12	$54.31	$53.92	$54.12	$42.53	1,359,970
2017-04-27	$54.32	$54.32	$53.80	$54.07	$42.49	2,399,610
2017-04-26	$54.64	$55.14	$54.47	$54.48	$42.82	1,326,275
2017-04-25	$54.97	$55.07	$54.76	$54.98	$43.21	1,256,856
2017-04-24	$54.60	$54.79	$54.40	$54.69	$42.98	1,206,728
2017-04-21	$53.24	$53.84	$53.10	$53.67	$42.18	1,861,370
2017-04-20	$53.56	$53.75	$53.35	$53.35	$41.93	2,758,634
2017-04-19	$54.29	$54.57	$53.47	$53.60	$42.12	4,432,569
2017-04-18	$55.13	$55.41	$54.91	$55.16	$43.35	1,527,972
2017-04-17	$55.46	$55.85	$55.39	$55.82	$43.87	968,729
2017-04-13	$55.76	$55.95	$55.19	$55.27	$43.44	2,523,050
2017-04-12	$56.69	$56.86	$56.31	$56.50	$44.40	1,007,579
2017-04-11	$56.69	$56.85	$56.12	$56.82	$44.65	1,132,979
2017-04-10	$56.25	$56.66	$56.22	$56.55	$44.44	1,316,643
2017-04-07	$56.19	$56.65	$56.13	$56.43	$44.35	1,576,588
2017-04-06	$55.80	$56.30	$55.80	$56.11	$44.10	1,459,842
2017-04-05	$56.23	$56.65	$55.62	$55.64	$43.73	1,898,713
2017-04-04	$55.38	$55.91	$55.06	$55.91	$43.94	1,626,962
2017-04-03	$55.68	$55.77	$54.86	$55.38	$43.52	1,646,315
2017-03-31	$55.80	$55.97	$55.64	$55.83	$43.88	2,025,523
2017-03-30	$56.37	$56.44	$56.16	$56.17	$44.14	1,663,086
2017-03-29	$55.46	$56.35	$55.44	$56.30	$44.25	1,544,871
2017-03-28	$55.67	$56.27	$55.59	$56.02	$44.03	1,144,938
2017-03-27	$55.19	$55.58	$55.11	$55.42	$43.55	1,170,322
2017-03-24	$55.31	$55.44	$55.17	$55.29	$43.45	1,500,518
2017-03-23	$55.49	$55.96	$55.40	$55.69	$43.77	1,361,960
2017-03-22	$55.42	$56.01	$55.23	$55.85	$43.89	1,675,033
2017-03-21	$56.16	$56.24	$55.65	$55.96	$43.98	1,150,388
2017-03-20	$55.80	$55.88	$55.45	$55.68	$43.76	890,544
2017-03-17	$56.15	$56.19	$55.88	$56.00	$44.01	1,424,540
2017-03-16	$55.73	$55.78	$55.37	$55.62	$43.71	1,762,783
2017-03-15	$54.40	$55.27	$54.25	$55.25	$43.42	2,087,095
2017-03-14	$54.51	$54.51	$53.74	$53.96	$42.41	2,273,567
2017-03-13	$55.00	$55.26	$54.96	$55.20	$43.38	1,281,355
2017-03-10	$54.99	$55.00	$54.42	$54.76	$43.04	1,996,356
2017-03-09	$53.68	$54.47	$53.46	$54.41	$42.76	2,405,925
2017-03-08	$55.25	$55.29	$54.30	$54.35	$42.71	1,981,741
2017-03-07	$55.87	$56.01	$55.59	$55.81	$43.86	1,181,253
2017-03-06	$55.55	$55.99	$55.37	$55.93	$43.95	1,263,583
2017-03-03	$55.40	$55.77	$55.40	$55.61	$43.70	1,144,555
2017-03-02	$55.64	$55.77	$55.47	$55.48	$43.60	1,119,075
2017-03-01	$55.41	$55.80	$55.35	$55.59	$43.69	1,537,920
2017-02-28	$54.96	$55.20	$54.87	$55.00	$43.22	1,393,742
2017-02-27	$54.96	$55.30	$54.94	$55.21	$43.39	1,447,510
2017-02-24	$54.91	$55.15	$54.73	$54.95	$43.18	1,733,841
2017-02-23	$55.64	$55.83	$55.38	$55.64	$43.73	1,525,001
2017-02-22	$55.04	$55.30	$54.97	$55.20	$43.38	2,330,908
2017-02-21	$55.20	$55.80	$55.16	$55.64	$43.73	2,565,990
2017-02-17	$55.36	$55.67	$55.08	$55.32	$43.48	4,988,143
2017-02-16	$56.81	$57.02	$56.28	$56.33	$44.27	2,445,532
2017-02-15	$56.52	$57.04	$56.45	$57.04	$44.83	3,557,776
2017-02-14	$57.98	$58.07	$57.49	$57.96	$45.55	2,618,407
2017-02-13	$57.77	$57.93	$57.62	$57.92	$45.52	1,628,752
2017-02-10	$57.29	$57.69	$57.26	$57.55	$45.23	1,658,157
2017-02-09	$56.94	$57.16	$56.70	$56.97	$44.77	1,720,295
2017-02-08	$55.97	$56.33	$55.56	$56.29	$44.24	4,231,189
2017-02-07	$57.34	$57.42	$56.63	$56.89	$44.71	3,170,166
2017-02-06	$57.72	$57.83	$57.55	$57.70	$45.35	4,179,998
2017-02-03	$57.88	$58.30	$57.79	$58.13	$45.68	2,214,285
2017-02-02	$58.12	$58.24	$57.30	$57.67	$45.32	1,789,877
2017-02-01	$57.58	$57.63	$56.79	$57.35	$45.07	2,064,739
2017-01-31	$57.71	$57.75	$57.11	$57.47	$45.17	1,550,613
2017-01-30	$57.29	$57.35	$56.73	$56.88	$44.70	2,039,008
2017-01-27	$58.24	$58.31	$57.90	$58.02	$45.60	1,846,460
2017-01-26	$58.50	$58.70	$58.21	$58.43	$45.92	1,330,758
2017-01-25	$58.90	$59.01	$58.77	$58.92	$46.30	1,191,070
2017-01-24	$58.11	$58.62	$58.09	$58.52	$45.99	1,402,440
2017-01-23	$58.10	$58.12	$57.72	$57.99	$45.57	2,153,340
2017-01-20	$58.03	$58.17	$57.81	$57.96	$45.55	1,868,448
2017-01-19	$57.79	$57.89	$57.28	$57.63	$45.29	2,563,958
2017-01-18	$58.51	$58.74	$58.23	$58.31	$45.83	1,388,101
2017-01-17	$58.74	$58.98	$58.69	$58.91	$46.30	1,727,366
2017-01-13	$58.72	$58.79	$58.47	$58.67	$46.11	947,023
2017-01-12	$59.18	$59.20	$58.78	$58.85	$46.25	1,276,800
2017-01-11	$57.84	$58.73	$57.69	$58.60	$46.05	1,652,136
2017-01-10	$57.76	$57.91	$57.44	$57.58	$45.25	2,024,075
2017-01-09	$58.23	$58.24	$57.75	$57.83	$45.45	2,059,310
2017-01-06	$58.72	$59.05	$58.67	$58.91	$46.30	1,064,487
2017-01-05	$59.13	$59.56	$59.13	$59.39	$46.67	1,686,014
2017-01-04	$59.09	$59.33	$58.97	$59.14	$46.48	1,410,742
2017-01-03	$58.77	$59.10	$58.48	$58.80	$46.21	1,787,696
2016-12-30	$58.42	$58.49	$57.90	$57.97	$45.56	907,179
2016-12-29	$58.23	$58.42	$58.03	$58.15	$45.70	1,015,195
2016-12-28	$57.98	$58.25	$57.64	$57.66	$45.31	2,951,897
2016-12-27	$57.78	$58.06	$57.78	$57.92	$45.52	664,959
2016-12-23	$57.63	$57.87	$57.60	$57.72	$45.36	1,499,994
2016-12-22	$57.92	$58.07	$57.74	$57.82	$45.44	4,788,786
2016-12-21	$58.10	$58.18	$57.90	$58.01	$45.59	912,688
2016-12-20	$58.22	$58.36	$57.92	$58.00	$45.58	1,730,245
2016-12-19	$58.00	$58.16	$57.81	$57.87	$45.48	1,303,100
2016-12-16	$57.29	$58.00	$57.25	$57.89	$45.50	1,550,096
2016-12-15	$56.76	$57.39	$56.41	$57.29	$45.02	1,854,909
2016-12-14	$57.73	$58.06	$56.76	$56.82	$44.65	1,946,842
2016-12-13	$57.42	$57.95	$57.02	$57.77	$45.40	2,317,263
2016-12-12	$57.66	$57.78	$56.61	$56.74	$44.59	2,461,731
2016-12-09	$55.86	$56.13	$55.70	$56.13	$44.11	2,808,729
2016-12-08	$56.31	$56.47	$55.65	$56.34	$44.28	2,691,261
2016-12-07	$56.07	$56.34	$55.89	$56.30	$44.25	2,052,390
2016-12-06	$55.57	$55.83	$55.33	$55.72	$43.79	1,308,717
2016-12-05	$55.80	$55.87	$55.49	$55.51	$43.62	1,187,655
2016-12-02	$54.93	$55.53	$54.77	$55.36	$43.51	2,264,053
2016-12-01	$55.26	$55.76	$54.94	$55.16	$43.35	3,009,438
2016-11-30	$53.65	$54.56	$53.60	$54.17	$42.57	4,513,704
2016-11-29	$51.25	$51.98	$51.10	$51.79	$40.70	1,863,742
2016-11-28	$52.51	$52.58	$51.96	$52.00	$40.87	2,841,914
2016-11-25	$53.28	$53.45	$53.20	$53.40	$41.97	1,048,296
2016-11-23	$52.85	$53.39	$52.76	$53.28	$41.87	2,053,387
2016-11-22	$53.48	$53.80	$53.13	$53.70	$42.20	2,146,209
2016-11-21	$53.02	$53.40	$53.02	$53.33	$41.91	1,966,633
2016-11-18	$51.87	$52.22	$51.51	$52.04	$40.90	2,363,887
2016-11-17	$52.40	$52.74	$52.18	$52.29	$41.09	1,512,856
2016-11-16	$52.08	$52.53	$51.94	$52.15	$40.98	1,456,046
2016-11-15	$51.89	$52.86	$51.89	$52.75	$41.46	2,351,350
2016-11-14	$51.19	$51.68	$50.94	$51.64	$40.58	2,167,350
2016-11-11	$52.62	$52.89	$51.81	$52.28	$41.09	2,568,271
2016-11-10	$54.71	$54.83	$54.06	$54.39	$42.74	2,056,766
2016-11-09	$52.96	$54.32	$52.91	$53.95	$42.40	2,599,192
2016-11-08	$52.98	$53.74	$52.94	$53.40	$41.97	1,566,640
2016-11-07	$53.58	$54.18	$53.57	$54.17	$41.84	1,687,615
2016-11-04	$52.81	$53.31	$52.72	$52.96	$40.90	1,618,885
2016-11-03	$53.66	$53.90	$53.15	$53.54	$41.35	1,851,949
2016-11-02	$54.12	$54.25	$53.36	$53.75	$41.51	1,987,073
2016-11-01	$54.60	$55.09	$54.41	$54.90	$42.40	4,740,982
2016-10-31	$52.51	$52.63	$52.15	$52.31	$40.40	1,982,043
2016-10-28	$52.91	$53.32	$52.69	$52.78	$40.76	1,926,472
2016-10-27	$53.25	$53.78	$53.16	$53.39	$41.23	2,017,730
2016-10-26	$52.73	$53.22	$52.56	$53.09	$41.00	2,400,597
2016-10-25	$53.83	$54.06	$53.53	$53.81	$41.56	1,690,397
2016-10-24	$54.19	$54.24	$53.28	$53.77	$41.53	1,606,256
2016-10-21	$53.67	$54.04	$53.61	$54.03	$41.73	1,446,875
2016-10-20	$53.99	$54.30	$53.66	$54.21	$41.87	1,689,681
2016-10-19	$53.60	$54.38	$53.50	$54.16	$41.83	2,558,571
2016-10-18	$54.01	$54.01	$53.50	$53.83	$41.57	2,874,106
2016-10-17	$53.31	$53.53	$52.96	$53.42	$41.26	5,039,752
2016-10-14	$54.71	$54.89	$54.00	$54.07	$41.76	1,965,165
2016-10-13	$53.50	$54.27	$53.37	$54.02	$41.72	1,202,338
2016-10-12	$54.61	$54.65	$54.13	$54.40	$42.01	1,468,708
2016-10-11	$55.59	$55.65	$54.54	$54.69	$42.24	1,479,587
2016-10-10	$55.47	$55.93	$55.38	$55.80	$43.09	2,498,374
2016-10-07	$54.84	$54.90	$54.40	$54.67	$42.22	3,061,652
2016-10-06	$54.69	$54.84	$54.40	$54.48	$42.07	3,115,551
2016-10-05	$54.64	$54.95	$54.17	$54.89	$42.39	2,234,808
2016-10-04	$54.52	$54.59	$53.59	$53.82	$41.56	2,912,143
2016-10-03	$53.36	$53.51	$53.00	$53.39	$41.23	1,826,266
2016-09-30	$53.00	$53.17	$52.61	$52.83	$40.80	2,460,585
2016-09-29	$52.98	$53.33	$52.31	$52.73	$40.72	3,647,255
2016-09-28	$50.37	$51.99	$49.91	$51.92	$40.10	2,940,388
2016-09-27	$49.75	$50.12	$49.56	$50.08	$38.68	2,754,794
2016-09-26	$50.68	$50.99	$50.45	$50.45	$38.96	1,542,101
2016-09-23	$51.57	$51.80	$50.85	$51.07	$39.44	1,720,870
2016-09-22	$52.30	$52.37	$51.71	$51.79	$40.00	2,227,915
2016-09-21	$50.51	$51.08	$50.34	$51.00	$39.39	2,725,359
2016-09-20	$50.55	$50.59	$50.00	$50.00	$38.61	1,801,785
2016-09-19	$51.06	$51.11	$50.46	$50.46	$38.97	1,645,807
2016-09-16	$50.05	$50.33	$49.95	$50.10	$38.69	2,816,561
2016-09-15	$50.39	$51.06	$50.20	$50.89	$39.30	3,227,510
2016-09-14	$50.87	$51.26	$50.36	$50.49	$38.99	3,609,208
2016-09-13	$51.73	$51.86	$50.96	$51.08	$39.45	3,012,768
2016-09-12	$51.85	$52.64	$51.69	$52.55	$40.58	2,578,681
2016-09-09	$53.30	$53.40	$52.35	$52.43	$40.49	1,622,868
2016-09-08	$53.87	$54.17	$53.51	$54.01	$41.71	1,862,585
2016-09-07	$53.58	$53.62	$53.31	$53.38	$41.23	1,482,959
2016-09-06	$52.81	$53.05	$52.57	$53.01	$40.94	1,667,313
2016-09-02	$52.43	$52.97	$51.99	$52.47	$40.52	2,916,226
2016-09-01	$51.21	$51.40	$50.95	$51.26	$39.59	2,536,212
2016-08-31	$52.22	$52.22	$51.46	$51.69	$39.92	2,164,072
2016-08-30	$52.71	$52.92	$52.49	$52.67	$40.68	4,768,163
2016-08-29	$52.32	$52.69	$52.28	$52.62	$40.64	1,079,485
2016-08-26	$52.84	$53.60	$52.26	$52.49	$40.54	2,512,506
2016-08-25	$52.43	$52.57	$52.18	$52.40	$40.47	2,699,456
2016-08-24	$52.90	$53.08	$52.40	$52.54	$40.58	3,732,528
2016-08-23	$52.72	$53.05	$52.57	$52.87	$40.83	2,940,427
2016-08-22	$52.56	$52.84	$52.37	$52.70	$40.70	2,201,741
2016-08-19	$53.60	$53.60	$53.14	$53.35	$41.20	2,027,931
2016-08-18	$53.46	$54.24	$53.46	$54.24	$41.89	1,975,022
2016-08-17	$53.36	$53.88	$53.00	$53.79	$41.54	1,922,290
2016-08-16	$53.29	$53.64	$53.03	$53.57	$41.37	2,279,096
2016-08-15	$53.03	$53.24	$52.66	$52.82	$40.79	2,475,428
2016-08-12	$52.84	$52.93	$52.39	$52.47	$40.52	3,854,474
2016-08-11	$51.59	$52.91	$51.56	$52.65	$40.66	4,171,187
2016-08-10	$51.58	$51.70	$51.26	$51.35	$39.66	4,000,863
2016-08-09	$52.89	$53.05	$52.65	$52.95	$40.16	7,163,647
2016-08-08	$52.53	$53.18	$52.50	$53.13	$40.29	5,197,510
2016-08-05	$52.51	$52.90	$52.32	$52.83	$40.07	4,581,289
2016-08-04	$52.60	$52.96	$52.30	$52.80	$40.04	4,310,600
2016-08-03	$51.38	$52.12	$51.20	$52.09	$39.51	4,179,083
2016-08-02	$52.18	$52.39	$51.52	$52.07	$39.49	5,251,202
2016-08-01	$52.45	$52.66	$51.77	$51.98	$39.42	11,345,626
2016-07-29	$53.49	$54.27	$53.44	$54.21	$41.11	8,105,230
2016-07-28	$54.47	$55.18	$54.35	$55.14	$41.82	9,796,836
2016-07-27	$56.80	$57.04	$55.98	$56.72	$43.02	7,894,539
2016-07-26	$55.75	$56.95	$55.69	$56.76	$43.05	15,668,717
2016-07-25	$56.13	$56.35	$55.55	$55.75	$42.28	4,507,363
2016-07-22	$57.01	$57.53	$56.85	$57.51	$43.62	3,678,125
2016-07-21	$56.64	$57.48	$56.62	$56.94	$43.18	3,056,636
2016-07-20	$56.40	$57.19	$56.11	$57.04	$43.26	4,510,736
2016-07-19	$56.96	$57.18	$56.76	$57.02	$43.24	2,987,881
2016-07-18	$56.85	$57.55	$56.50	$57.40	$43.53	4,608,840
2016-07-15	$56.88	$57.05	$56.71	$57.01	$43.24	2,844,159
2016-07-14	$57.82	$57.88	$57.18	$57.25	$43.42	3,218,997
2016-07-13	$57.57	$57.85	$56.68	$57.16	$43.35	3,574,003
2016-07-12	$57.11	$57.57	$56.92	$57.40	$43.53	2,857,686
2016-07-11	$56.03	$56.53	$55.99	$56.31	$42.71	3,423,190
2016-07-08	$55.75	$56.19	$55.70	$55.95	$42.43	3,549,123
2016-07-07	$56.17	$56.38	$55.31	$55.61	$42.18	4,227,179
2016-07-06	$54.82	$56.07	$54.70	$56.02	$42.49	3,531,680
2016-07-05	$56.23	$56.49	$55.91	$56.24	$42.65	3,408,314
2016-07-01	$56.07	$56.80	$55.98	$56.68	$42.99	1,993,205
2016-06-30	$54.92	$56.02	$54.78	$56.00	$42.47	2,692,219
2016-06-29	$54.01	$55.30	$53.79	$55.00	$41.71	2,966,115
2016-06-28	$52.37	$52.85	$52.11	$52.82	$40.06	3,836,774
2016-06-27	$52.18	$52.28	$51.39	$51.83	$39.31	3,931,406
2016-06-24	$51.37	$54.13	$51.35	$52.20	$39.59	8,632,301
2016-06-23	$56.33	$56.92	$55.76	$56.86	$43.12	4,449,873
2016-06-22	$55.34	$55.55	$54.46	$54.65	$41.45	2,601,987
2016-06-21	$54.15	$55.00	$53.85	$54.99	$41.71	2,485,943
2016-06-20	$54.32	$54.32	$53.72	$53.88	$40.86	2,681,929
2016-06-17	$51.47	$52.54	$51.36	$52.46	$39.79	2,638,767
2016-06-16	$49.33	$50.74	$48.76	$50.52	$38.31	3,237,740
2016-06-15	$49.51	$50.11	$49.49	$49.70	$37.69	2,566,774
2016-06-14	$50.81	$51.12	$49.68	$50.13	$38.02	3,094,248
2016-06-13	$51.32	$52.30	$51.25	$51.60	$39.13	3,270,061
2016-06-10	$52.25	$52.47	$51.85	$52.24	$39.62	5,980,711
2016-06-09	$52.35	$53.12	$52.33	$53.03	$40.22	2,979,903
2016-06-08	$53.34	$53.80	$53.27	$53.45	$40.54	2,597,950
2016-06-07	$51.65	$52.15	$51.50	$52.12	$39.53	2,767,772
2016-06-06	$50.29	$50.60	$50.04	$50.15	$38.03	1,712,075
2016-06-03	$49.78	$49.99	$49.31	$49.80	$37.77	1,417,451
2016-06-02	$48.67	$49.21	$48.57	$49.18	$37.30	1,713,747
2016-06-01	$48.31	$49.20	$48.18	$49.06	$37.21	1,328,279
2016-05-31	$49.66	$50.02	$48.55	$48.78	$37.00	2,368,364
2016-05-27	$50.09	$50.14	$49.65	$49.93	$37.87	849,864
2016-05-26	$50.72	$50.94	$50.23	$50.33	$38.17	1,185,409
2016-05-25	$50.00	$50.92	$49.99	$50.85	$38.57	1,671,273
2016-05-24	$49.35	$49.66	$49.11	$49.50	$37.54	1,284,802
2016-05-23	$48.99	$49.48	$48.93	$49.12	$37.25	1,460,691
2016-05-20	$49.66	$50.12	$49.49	$49.73	$37.72	1,338,102
2016-05-19	$49.45	$50.02	$49.13	$49.82	$37.78	1,632,357
2016-05-18	$50.48	$50.84	$50.00	$50.18	$38.06	1,339,800
2016-05-17	$51.25	$51.78	$51.02	$51.30	$38.19	1,483,562
2016-05-16	$50.88	$51.47	$50.85	$51.31	$38.20	1,615,726
2016-05-13	$50.11	$50.56	$49.81	$50.14	$37.33	1,675,640
2016-05-12	$52.17	$52.38	$50.82	$51.19	$38.11	2,028,214
2016-05-11	$50.79	$51.51	$50.46	$51.16	$38.09	2,194,042
2016-05-10	$50.34	$51.11	$50.31	$51.10	$38.04	1,865,350
2016-05-09	$50.92	$50.93	$50.09	$50.30	$37.45	1,901,182
2016-05-06	$50.44	$51.78	$50.42	$51.32	$38.21	1,533,175
2016-05-05	$51.02	$51.77	$50.73	$51.19	$38.11	2,268,539
2016-05-04	$51.02	$51.28	$50.44	$50.80	$37.82	2,705,571
2016-05-03	$52.09	$52.31	$51.77	$52.08	$38.77	3,390,727
2016-05-02	$53.58	$53.58	$52.88	$53.51	$39.84	1,131,424
2016-04-29	$53.60	$53.76	$52.94	$53.35	$39.72	1,558,604
2016-04-28	$53.54	$54.15	$53.28	$53.45	$39.79	1,418,166
2016-04-27	$53.00	$54.11	$53.00	$53.92	$40.14	2,268,064
2016-04-26	$52.25	$52.77	$52.11	$52.67	$39.21	1,833,491
2016-04-25	$52.34	$52.53	$51.61	$51.99	$38.70	3,335,763
2016-04-22	$52.71	$53.41	$52.69	$53.35	$39.72	1,744,499
2016-04-21	$53.46	$53.66	$53.00	$53.22	$39.62	2,025,213
2016-04-20	$52.49	$53.45	$52.38	$53.04	$39.49	1,505,823
2016-04-19	$51.93	$53.00	$51.88	$52.88	$39.37	2,659,945
2016-04-18	$50.79	$52.34	$50.75	$52.12	$38.80	2,699,977
2016-04-15	$52.20	$52.27	$51.79	$52.17	$38.84	2,684,807
2016-04-14	$51.74	$52.30	$51.66	$52.09	$38.78	1,714,213
2016-04-13	$51.66	$51.88	$51.36	$51.68	$38.47	1,596,459
2016-04-12	$49.95	$51.37	$49.89	$51.18	$38.10	1,863,548
2016-04-11	$49.89	$50.36	$49.89	$50.03	$37.25	1,202,850
2016-04-08	$49.39	$49.87	$49.25	$49.70	$37.00	2,057,253
2016-04-07	$47.55	$48.04	$47.46	$47.81	$35.59	1,474,360
2016-04-06	$47.27	$48.10	$47.08	$48.05	$35.77	2,286,982
2016-04-05	$47.26	$47.70	$47.10	$47.31	$35.22	1,976,625
2016-04-04	$48.67	$48.99	$48.46	$48.55	$36.14	2,983,834
2016-04-01	$47.60	$48.57	$47.58	$48.48	$36.09	2,387,130
2016-03-31	$49.39	$49.69	$49.15	$49.19	$36.62	1,274,757
2016-03-30	$50.01	$50.49	$49.54	$49.71	$37.01	2,040,470
2016-03-29	$47.91	$48.85	$47.65	$48.80	$36.33	1,715,208
2016-03-28	$49.00	$49.00	$48.42	$48.72	$36.27	910,091
2016-03-24	$47.41	$48.75	$47.29	$48.72	$36.27	1,887,327
2016-03-23	$48.70	$48.74	$48.20	$48.25	$35.92	2,814,390
2016-03-22	$48.49	$49.18	$48.42	$48.90	$36.40	3,025,074
2016-03-21	$49.39	$49.75	$48.92	$49.60	$36.93	2,689,724
2016-03-18	$50.36	$50.59	$49.80	$50.09	$37.29	3,903,533
2016-03-17	$50.10	$50.78	$49.74	$50.68	$37.73	2,434,366
2016-03-16	$48.17	$49.42	$48.14	$49.37	$36.75	2,128,158
2016-03-15	$47.52	$48.16	$47.40	$48.13	$35.83	3,563,253
2016-03-14	$48.04	$48.72	$47.79	$48.48	$36.09	1,857,959
2016-03-11	$48.47	$48.95	$48.32	$48.80	$36.33	3,069,762
2016-03-10	$47.60	$47.94	$47.26	$47.72	$35.53	4,558,705
2016-03-09	$47.67	$48.61	$47.43	$48.41	$36.04	3,087,512
2016-03-08	$48.01	$48.07	$46.99	$47.55	$35.40	4,063,706
2016-03-07	$46.80	$48.81	$46.78	$48.55	$36.14	2,834,149
2016-03-04	$47.54	$48.65	$47.52	$48.24	$35.91	2,749,455
2016-03-03	$47.15	$47.98	$46.98	$47.87	$35.64	2,728,233
2016-03-02	$46.19	$47.31	$45.97	$47.31	$35.22	3,145,755
2016-03-01	$46.08	$46.56	$45.62	$46.54	$34.65	2,531,561
2016-02-29	$46.03	$46.16	$45.60	$45.71	$34.03	3,403,027
2016-02-26	$45.84	$45.96	$45.47	$45.72	$34.04	3,742,584
2016-02-25	$45.21	$45.42	$44.23	$45.30	$33.72	4,225,920
2016-02-24	$42.97	$44.47	$42.84	$44.37	$33.03	3,409,967
2016-02-23	$45.33	$45.68	$44.26	$44.35	$33.02	3,073,000
2016-02-22	$45.66	$46.38	$45.66	$46.31	$34.48	4,895,260
2016-02-19	$45.02	$45.34	$44.52	$45.30	$33.72	3,240,711
2016-02-18	$46.43	$46.49	$45.60	$45.72	$34.04	1,852,931
2016-02-17	$44.82	$46.43	$44.75	$46.21	$34.40	2,919,130
2016-02-16	$45.22	$45.52	$44.51	$45.37	$33.10	3,219,526
2016-02-12	$43.30	$44.51	$43.19	$44.27	$32.30	3,920,211
2016-02-11	$41.91	$42.82	$41.63	$42.62	$31.10	3,202,791
2016-02-10	$42.31	$43.14	$42.04	$42.33	$30.88	2,856,829
2016-02-09	$42.92	$43.18	$42.27	$42.62	$31.10	3,988,635
2016-02-08	$44.07	$44.69	$43.50	$44.52	$32.48	3,075,445
2016-02-05	$44.98	$45.24	$44.35	$44.72	$32.63	3,065,037
2016-02-04	$44.84	$45.27	$44.40	$44.61	$32.55	3,804,217
2016-02-03	$42.53	$43.14	$41.31	$43.08	$31.43	4,162,299
2016-02-02	$41.41	$41.77	$41.13	$41.53	$30.30	4,319,212
2016-02-01	$43.07	$43.83	$42.66	$43.56	$31.78	4,055,525
2016-01-29	$42.92	$44.15	$42.82	$44.13	$32.20	3,808,291
2016-01-28	$43.98	$44.04	$42.92	$43.49	$31.73	4,692,007
2016-01-27	$40.65	$42.47	$40.47	$42.00	$30.64	6,760,323
2016-01-26	$40.60	$41.38	$40.04	$41.18	$30.05	2,615,483
2016-01-25	$39.68	$40.49	$39.46	$39.55	$28.86	3,529,018
2016-01-22	$40.45	$40.70	$39.78	$40.38	$29.46	3,353,710
2016-01-21	$36.68	$38.36	$36.55	$38.16	$27.84	4,008,795
2016-01-20	$37.03	$37.38	$35.96	$36.96	$26.97	5,761,006
2016-01-19	$39.50	$39.61	$38.07	$38.47	$28.07	4,016,955
2016-01-15	$39.07	$39.56	$38.66	$38.97	$28.43	3,965,446
2016-01-14	$39.55	$41.33	$39.14	$41.07	$29.97	3,828,369
2016-01-13	$40.10	$40.28	$38.34	$38.40	$28.02	3,257,953
2016-01-12	$40.13	$40.21	$38.83	$39.52	$28.83	2,600,033
2016-01-11	$40.21	$40.23	$39.39	$39.81	$29.05	5,886,188
2016-01-08	$41.56	$41.57	$39.60	$39.68	$28.95	11,209,524
2016-01-07	$42.37	$43.37	$41.99	$42.04	$30.67	5,699,700
2016-01-06	$44.16	$44.63	$44.00	$44.18	$32.23	2,052,720
2016-01-05	$45.78	$46.01	$45.17	$45.95	$33.53	2,445,582
2016-01-04	$45.72	$46.41	$45.29	$46.37	$33.83	3,602,883
2015-12-31	$45.94	$46.38	$45.87	$46.04	$33.59	1,179,225
2015-12-30	$46.67	$46.87	$46.25	$46.31	$33.79	1,382,988
2015-12-29	$46.82	$47.12	$46.60	$46.94	$34.25	1,857,509
2015-12-28	$46.08	$46.31	$45.75	$46.01	$33.57	1,701,602
2015-12-24	$47.12	$47.37	$46.56	$46.56	$33.97	685,294
2015-12-23	$46.82	$47.37	$46.56	$47.37	$34.56	2,690,351
2015-12-22	$44.21	$44.76	$44.06	$44.72	$32.63	3,072,180
2015-12-21	$44.03	$44.48	$43.53	$43.69	$31.88	2,214,731
2015-12-18	$44.44	$44.47	$43.71	$43.86	$32.00	2,209,114
2015-12-17	$44.39	$44.46	$43.62	$43.71	$31.89	2,703,402
2015-12-16	$44.73	$45.23	$44.32	$44.94	$32.79	1,949,741
2015-12-15	$44.78	$45.26	$44.67	$44.81	$32.69	2,285,575
2015-12-14	$44.41	$44.61	$43.51	$44.38	$32.38	2,661,136
2015-12-11	$45.33	$45.43	$44.73	$44.75	$32.65	2,939,749
2015-12-10	$46.57	$47.39	$46.44	$46.45	$33.89	2,182,627
2015-12-09	$46.90	$47.99	$46.64	$47.09	$34.36	2,409,277
2015-12-08	$45.57	$46.53	$45.21	$45.92	$33.50	2,744,440
2015-12-07	$46.96	$47.06	$46.19	$46.42	$33.87	2,444,310
2015-12-04	$49.16	$49.19	$48.13	$48.77	$35.58	2,400,881
2015-12-03	$50.59	$50.64	$49.18	$49.28	$35.96	2,158,375
2015-12-02	$50.70	$51.20	$49.80	$49.91	$36.42	1,561,154
2015-12-01	$50.22	$50.48	$50.07	$50.43	$36.79	1,076,174
2015-11-30	$50.73	$50.77	$49.93	$49.94	$36.44	1,912,880
2015-11-27	$50.58	$50.71	$50.39	$50.46	$36.82	736,989
2015-11-25	$50.60	$50.84	$50.14	$50.35	$36.74	1,033,172
2015-11-24	$49.74	$50.73	$49.69	$50.60	$36.92	1,255,100
2015-11-23	$49.94	$50.17	$49.37	$49.56	$36.16	1,322,781
2015-11-20	$51.12	$51.33	$49.91	$49.96	$36.45	1,565,444
2015-11-19	$51.39	$51.89	$51.27	$51.53	$37.60	1,504,650
2015-11-18	$50.53	$51.15	$50.49	$51.12	$37.30	2,888,310
2015-11-17	$50.05	$50.16	$49.57	$49.78	$36.32	2,910,152
2015-11-16	$48.49	$49.65	$48.34	$49.65	$36.23	1,334,545
2015-11-13	$48.44	$48.73	$47.98	$48.48	$35.37	1,531,523
2015-11-12	$49.13	$49.59	$48.59	$48.70	$35.53	1,236,006
2015-11-11	$50.73	$50.80	$49.68	$49.72	$36.28	1,161,038
2015-11-10	$50.37	$50.89	$50.33	$50.51	$36.85	1,355,062
2015-11-09	$52.31	$52.65	$51.75	$52.02	$37.26	1,504,861
2015-11-06	$51.89	$52.25	$51.62	$52.18	$37.38	1,146,558
2015-11-05	$52.93	$53.28	$52.59	$52.70	$37.75	1,925,681
2015-11-04	$54.94	$55.10	$54.17	$54.57	$39.09	1,380,551
2015-11-03	$53.75	$55.23	$53.68	$54.84	$39.28	1,914,898
2015-11-02	$52.71	$53.87	$52.52	$53.82	$38.55	1,576,962
2015-10-30	$52.45	$53.13	$52.21	$52.69	$37.74	2,418,960
2015-10-29	$52.36	$53.01	$52.26	$52.67	$37.73	1,710,176
2015-10-28	$53.13	$54.19	$52.79	$53.35	$38.21	1,114,942
2015-10-27	$52.57	$53.06	$52.37	$52.81	$37.83	1,260,074
2015-10-26	$54.72	$54.78	$53.69	$53.71	$38.47	1,144,676
2015-10-23	$55.25	$55.31	$54.54	$54.87	$39.30	2,028,969
2015-10-22	$55.64	$56.09	$55.60	$55.97	$40.09	1,853,285
2015-10-21	$56.30	$56.64	$55.74	$56.20	$40.26	1,326,692
2015-10-20	$55.10	$55.90	$54.93	$55.77	$39.95	1,404,156
2015-10-19	$56.35	$56.43	$55.45	$55.68	$39.88	826,098
2015-10-16	$56.97	$57.28	$56.32	$57.22	$40.99	1,322,249
2015-10-15	$55.68	$56.80	$55.43	$56.76	$40.66	1,788,729
2015-10-14	$55.45	$55.88	$55.17	$55.70	$39.90	1,069,299
2015-10-13	$53.98	$55.17	$53.98	$54.62	$39.12	1,255,704
2015-10-12	$56.15	$56.15	$55.44	$55.68	$39.88	1,011,230
2015-10-09	$56.44	$56.82	$55.74	$55.89	$40.03	1,740,163
2015-10-08	$55.66	$56.71	$55.62	$56.70	$40.61	1,609,832
2015-10-07	$55.88	$56.21	$55.34	$55.84	$40.00	2,701,485
2015-10-06	$52.94	$54.08	$52.83	$53.99	$38.67	2,143,616
2015-10-05	$51.23	$52.20	$51.16	$52.02	$37.26	1,986,726
2015-10-02	$48.98	$50.16	$48.79	$50.16	$35.93	1,713,250
2015-10-01	$49.40	$49.56	$48.15	$48.44	$34.70	1,698,070
2015-09-30	$47.04	$47.55	$46.97	$47.48	$34.01	3,271,889
2015-09-29	$46.96	$47.09	$46.55	$46.73	$33.47	3,634,629
2015-09-28	$46.80	$46.80	$45.92	$45.92	$32.89	1,675,167
2015-09-25	$47.64	$47.76	$47.19	$47.42	$33.97	1,738,456
2015-09-24	$47.56	$47.71	$46.96	$47.37	$33.93	2,026,272
2015-09-23	$48.82	$48.84	$47.57	$47.60	$34.10	1,847,800
2015-09-22	$48.16	$48.40	$47.62	$47.90	$34.31	5,264,258
2015-09-21	$49.62	$49.90	$49.44	$49.76	$35.64	1,818,565
2015-09-18	$50.27	$50.50	$49.57	$49.73	$35.62	2,064,324
2015-09-17	$51.50	$52.31	$51.31	$51.56	$36.93	1,789,184
2015-09-16	$51.02	$52.07	$50.94	$51.92	$37.19	2,030,220
2015-09-15	$49.99	$50.64	$49.99	$50.26	$36.00	1,270,964
2015-09-14	$49.85	$50.15	$49.42	$49.85	$35.71	1,278,106
2015-09-11	$50.25	$50.31	$49.87	$50.26	$36.00	1,537,914
2015-09-10	$50.28	$50.91	$49.69	$50.62	$36.26	2,069,396
2015-09-09	$51.45	$51.63	$50.00	$50.11	$35.89	2,031,552
2015-09-08	$50.47	$50.68	$50.02	$50.66	$36.29	2,255,137
2015-09-04	$49.41	$49.66	$49.10	$49.39	$35.38	2,027,210
2015-09-03	$50.94	$51.65	$50.63	$50.79	$36.38	2,923,077
2015-09-02	$51.21	$51.36	$49.91	$51.17	$36.65	2,984,879
2015-09-01	$51.07	$51.42	$50.10	$50.40	$36.10	3,540,879
2015-08-31	$51.89	$52.97	$51.45	$52.93	$37.91	1,992,478
2015-08-28	$51.95	$53.00	$51.66	$52.62	$37.69	2,619,446

Royal Dutch Shell Plc (RDS-B) News Headlines

Nigeria Hires Ex-CEO of Shell Unit to Lead State Oil Company

None

bloomberg.com April 2, 2025

Shell to Sell Its Interest in Colonial Enterprises to Brookfield for $1.45 Billion

None

wsj.com April 4, 2025

Wall St Week Ahead Shell-shocked markets brace for more tariff tumult

None

reuters.com April 4, 2025

Recent Royal Dutch Shell Plc (RDS-B) News

Shell Lowers Quarterly Gas Output Forecast on Australia Works

None

bloomberg.com

Published: April 7, 2025

Shell Lowers Gas Production Guidance After Unplanned Maintenance Hit Volumes

None

wsj.com

Published: April 7, 2025

Shell revoit la baisse ses perspectives de production de GNL pour le T1

None

reuters.com

Published: April 7, 2025

Shell lowers first-quarter LNG production outlook

None

reuters.com

Published: April 7, 2025

Similar Companies to Royal Dutch Shell Plc (RDS-B) in the Oil & Gas Integrated Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
China Petroleum & Chemical Corp	SNP	Oil & Gas Integrated	Energy	295,600
PetroChina Co. Ltd	PTR	Oil & Gas Integrated	Energy	155,300
Eni Spa	E	Oil & Gas Integrated	Energy	90,000
Chevron Corp	CVX	Oil & Gas Integrated	Energy	85,000
Royal Dutch Shell Plc	RDS-B	Oil & Gas Integrated	Energy	83,000
BP plc	BP	Oil & Gas Integrated	Energy	75,300
Exxon Mobil Corp	XOM	Oil & Gas Integrated	Energy	74,000
Petroleo Brasileiro S.A. Petrobras	PBR	Oil & Gas Integrated	Energy	74,000
Sasol Ltd	SSL	Oil & Gas Integrated	Energy	29,000
Ecopetrol SA	EC	Oil & Gas Integrated	Energy	27,020

Royal Dutch Shell Plc (RDS-B) Exchange: NYSE

$51.06 ($-0.03) -0.06%

Royal Dutch Shell Plc - Daily Information

About Royal Dutch Shell Plc (RDS-B)

Invest in Royal Dutch Shell Plc (RDS-B)

Invest with as little as $5.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Royal Dutch Shell Plc (RDS-B)

Royal Dutch Shell Plc (RDS-B) News Headlines

Recent Royal Dutch Shell Plc (RDS-B) News

Shell Lowers Quarterly Gas Output Forecast on Australia Works

Shell Lowers Gas Production Guidance After Unplanned Maintenance Hit Volumes

Shell revoit la baisse ses perspectives de production de GNL pour le T1

Shell lowers first-quarter LNG production outlook

Similar Companies to Royal Dutch Shell Plc (RDS-B) in the Oil & Gas Integrated Industry