Royal Dutch Shell Plc (RDS-B) Stock

Data as of April 24, 2024

$51.06 ($-0.03) -0.06%

Royal Dutch Shell Plc - Daily Information

Click for more stock information on Royal Dutch Shell Plc.

Daily Information	Data
Date	April 24, 2024
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)

$417 million in distributions.

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Shell Moderates 2030 Emissions-Cut Target in Strategy Update

None

bloomberg.com March 14, 2024

Shell CEO Wael Sawan's total pay was $10 million in 2023

None

reuters.com March 14, 2024

Shell loosens 2030 carbon emissions target

None

reuters.com March 14, 2024

Recent Royal Dutch Shell Plc (RDS-B) News

Shell’s 20-Year Gap in Net-Zero Plan Worries Climate Activists

None

bloomberg.com

Published: March 14, 2024

Oil giant Shell waters down its near-term emission cuts in strategy update

British oil giant Shell on Thursday announced plans to moderate its near-term carbon emissions cuts.

cnbc.com

Published: March 14, 2024

Shell to Slow Pace of Carbon-Emission Cuts

None

wsj.com

Published: March 14, 2024

Shell to Slow Pace of Carbon-Emission Cuts

None

wsj.com

Published: March 14, 2024

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)

$417 million in distributions.

Investing built for a better future.

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’s 20-Year Gap in Net-Zero Plan Worries Climate Activists

Oil giant Shell waters down its near-term emission cuts in strategy update

Shell to Slow Pace of Carbon-Emission Cuts

Shell to Slow Pace of Carbon-Emission Cuts

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