Schwab U.S. Large-Cap Value ETF (SCHV) Stock Profile

Data as of April 25, 2024

$74.70 ($-0.45) -0.60%

Schwab U.S. Large-Cap Value ETF - Daily Information

Click for more stock information on Schwab U.S. Large-Cap Value ETF.

Daily Information	Data
Date	April 25, 2024
Open	$75.17
Previous Close	$74.70
High	$75.24
Low	$74.70
Adjusted Open	$75.17
Previous Adjusted Close	$74.70
Adjusted High	$75.24
Adjusted Low	$74.70

Invest in Schwab U.S. Large-Cap Value ETF (SCHV)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

Historical Stock Data for Schwab U.S. Large-Cap Value ETF (SCHV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$75.17	$75.24	$74.70	$74.70	$74.70	338,614
2024-03-21	$74.91	$75.39	$74.85	$75.15	$75.15	500,217
2024-03-20	$73.92	$74.66	$73.85	$74.59	$74.59	842,844
2024-03-19	$73.97	$74.42	$73.95	$74.42	$74.03	283,952
2024-03-18	$74.04	$74.21	$73.79	$74.02	$73.63	239,936
2024-03-15	$73.60	$74.06	$73.60	$73.87	$73.48	470,880
2024-03-14	$74.48	$74.50	$73.53	$73.97	$73.58	351,850
2024-03-13	$74.39	$74.67	$74.26	$74.46	$74.07	420,498
2024-03-12	$74.27	$74.46	$73.97	$74.30	$73.91	419,459
2024-03-11	$73.74	$74.13	$73.55	$74.13	$73.74	351,049
2024-03-08	$74.00	$74.26	$73.80	$73.88	$73.49	588,042
2024-03-07	$73.92	$74.11	$73.82	$73.88	$73.49	578,642
2024-03-06	$73.52	$73.87	$73.37	$73.62	$73.23	463,872
2024-03-05	$73.27	$73.65	$72.93	$73.20	$72.82	519,981
2024-03-04	$73.17	$73.54	$73.11	$73.36	$72.97	684,652
2024-03-01	$72.96	$73.27	$72.73	$73.21	$73.21	582,003
2024-02-29	$73.00	$73.07	$72.68	$72.90	$72.90	311,735
2024-02-28	$72.57	$72.94	$72.53	$72.74	$72.74	621,697
2024-02-27	$72.64	$72.70	$72.45	$72.67	$72.67	743,897
2024-02-26	$72.78	$72.98	$72.43	$72.47	$72.47	913,195
2024-02-23	$72.67	$73.00	$72.66	$72.78	$72.78	668,825
2024-02-22	$72.23	$72.74	$72.13	$72.59	$72.59	826,415
2024-02-21	$71.65	$72.07	$71.59	$72.07	$72.07	1,302,594
2024-02-20	$71.60	$71.94	$71.56	$71.70	$71.70	515,068
2024-02-16	$71.79	$72.15	$71.64	$71.79	$71.79	383,503
2024-02-15	$71.30	$72.03	$71.28	$71.99	$71.99	317,780
2024-02-14	$70.85	$71.10	$70.61	$71.03	$71.03	363,617
2024-02-13	$70.92	$71.02	$70.05	$70.57	$70.57	424,760
2024-02-12	$71.14	$71.73	$71.14	$71.56	$71.56	476,588
2024-02-09	$71.16	$71.16	$70.82	$71.16	$71.16	425,569
2024-02-08	$70.97	$71.15	$70.76	$71.09	$71.09	314,497
2024-02-07	$70.98	$71.08	$70.73	$70.98	$70.98	310,467
2024-02-06	$70.42	$70.82	$70.39	$70.77	$70.77	268,861
2024-02-05	$70.59	$70.65	$70.12	$70.33	$70.33	345,905
2024-02-02	$70.77	$71.22	$70.39	$70.90	$70.90	639,288
2024-02-01	$70.42	$71.02	$70.09	$71.00	$71.00	340,784
2024-01-31	$71.02	$71.10	$70.29	$70.29	$70.29	363,063
2024-01-30	$70.70	$71.08	$70.59	$71.03	$71.03	352,904
2024-01-29	$70.47	$70.80	$70.32	$70.77	$70.77	316,391
2024-01-26	$70.48	$70.65	$70.35	$70.54	$70.54	310,690
2024-01-25	$70.24	$70.55	$70.04	$70.55	$70.55	320,394
2024-01-24	$70.28	$70.35	$69.75	$69.76	$69.76	364,965
2024-01-23	$70.00	$70.13	$69.83	$70.09	$70.09	319,644
2024-01-22	$69.80	$70.15	$69.76	$69.89	$69.89	532,693
2024-01-19	$69.31	$69.86	$68.93	$69.71	$69.71	351,034
2024-01-18	$68.90	$69.15	$68.52	$69.12	$69.12	347,423
2024-01-17	$68.81	$69.18	$68.54	$68.82	$68.82	355,885
2024-01-16	$69.44	$69.48	$69.06	$69.25	$69.25	526,832
2024-01-12	$70.00	$70.18	$69.55	$69.76	$69.76	282,285
2024-01-11	$69.96	$69.96	$69.27	$69.71	$69.71	380,538
2024-01-10	$69.87	$70.08	$69.70	$69.97	$69.97	312,725
2024-01-09	$69.88	$70.00	$69.73	$69.86	$69.86	285,422
2024-01-08	$69.66	$70.30	$69.51	$70.26	$70.26	482,441
2024-01-05	$69.56	$70.14	$69.54	$69.83	$69.83	294,479
2024-01-04	$69.76	$70.13	$69.62	$69.64	$69.64	376,197
2024-01-03	$70.06	$70.11	$69.64	$69.70	$69.70	347,797
2024-01-02	$69.77	$70.50	$69.75	$70.32	$70.32	601,990
2023-12-29	$70.15	$70.29	$69.86	$70.10	$70.10	326,576
2023-12-28	$70.12	$70.33	$70.11	$70.24	$70.24	290,831
2023-12-27	$70.07	$70.23	$69.91	$70.14	$70.14	356,856
2023-12-26	$69.75	$70.24	$69.70	$70.04	$70.04	414,017
2023-12-22	$69.60	$69.94	$69.43	$69.69	$69.69	551,352
2023-12-21	$69.19	$69.46	$68.87	$69.40	$69.40	446,042
2023-12-20	$69.64	$69.91	$68.77	$68.80	$68.80	1,259,705
2023-12-19	$69.50	$69.93	$69.49	$69.93	$69.93	443,894
2023-12-18	$69.56	$69.59	$69.39	$69.40	$69.40	573,478
2023-12-15	$69.47	$69.62	$69.13	$69.29	$69.29	474,640
2023-12-14	$69.35	$69.94	$69.35	$69.73	$69.73	482,755
2023-12-13	$67.68	$68.90	$67.56	$68.90	$68.90	407,701
2023-12-12	$67.66	$67.80	$67.38	$67.71	$67.71	579,341
2023-12-11	$67.27	$67.74	$67.27	$67.73	$67.73	595,900
2023-12-08	$67.03	$67.29	$66.92	$67.17	$67.17	447,476
2023-12-07	$66.94	$67.09	$66.75	$66.99	$66.99	307,085
2023-12-06	$67.10	$67.26	$66.70	$66.74	$66.74	447,773
2023-12-05	$67.61	$67.63	$67.27	$67.31	$66.83	386,283
2023-12-04	$67.42	$67.98	$67.42	$67.83	$67.83	347,711
2023-12-01	$66.96	$67.78	$66.93	$67.74	$67.74	442,107
2023-11-30	$66.63	$67.06	$66.42	$67.03	$67.03	354,412
2023-11-29	$66.52	$66.80	$66.35	$66.45	$66.45	470,387
2023-11-28	$66.22	$66.53	$66.10	$66.21	$66.21	301,632
2023-11-27	$66.27	$66.37	$66.10	$66.26	$66.26	741,222
2023-11-24	$66.22	$66.49	$66.22	$66.46	$66.46	160,961
2023-11-22	$66.10	$66.32	$66.03	$66.23	$66.23	499,533
2023-11-21	$65.98	$66.04	$65.80	$65.94	$65.94	375,641
2023-11-20	$65.73	$66.23	$65.61	$66.09	$66.09	504,971
2023-11-17	$65.86	$65.88	$65.62	$65.82	$65.82	390,386
2023-11-16	$65.57	$65.74	$65.33	$65.55	$65.55	576,958
2023-11-15	$65.43	$65.98	$65.43	$65.70	$65.70	871,535
2023-11-14	$64.76	$65.58	$64.70	$65.35	$65.35	435,952
2023-11-13	$63.86	$64.14	$63.78	$63.96	$63.96	392,296
2023-11-10	$63.67	$64.07	$63.31	$64.01	$64.01	448,077
2023-11-09	$64.08	$64.08	$63.34	$63.36	$63.36	508,125
2023-11-08	$64.08	$64.17	$63.69	$63.92	$63.92	367,311
2023-11-07	$64.08	$64.19	$63.91	$64.03	$64.03	472,840
2023-11-06	$64.65	$64.65	$64.10	$64.30	$64.30	392,201
2023-11-03	$64.36	$64.83	$64.36	$64.53	$64.53	1,014,227
2023-11-02	$63.04	$63.94	$63.04	$63.88	$63.88	515,795
2023-11-01	$62.41	$62.73	$62.20	$62.57	$62.57	700,983
2023-10-31	$61.93	$62.36	$61.72	$62.34	$62.34	440,651
2023-10-30	$61.49	$61.94	$61.33	$61.78	$61.78	580,034
2023-10-27	$61.99	$62.02	$60.99	$61.16	$61.16	479,044
2023-10-26	$62.06	$62.48	$61.98	$62.02	$62.02	533,661
2023-10-25	$62.41	$62.54	$62.06	$62.13	$62.13	608,934
2023-10-24	$62.49	$62.83	$62.36	$62.60	$62.60	423,552
2023-10-23	$62.43	$62.83	$62.19	$62.20	$62.20	494,512
2023-10-20	$63.23	$63.40	$62.68	$62.68	$62.68	642,459
2023-10-19	$63.90	$64.17	$63.21	$63.27	$63.27	558,536
2023-10-18	$64.51	$64.52	$63.82	$63.92	$63.92	525,428
2023-10-17	$64.08	$64.98	$64.08	$64.70	$64.70	455,535
2023-10-16	$64.11	$64.61	$64.01	$64.39	$64.39	415,319
2023-10-13	$63.98	$64.24	$63.52	$63.74	$63.74	360,251
2023-10-12	$64.46	$64.47	$63.42	$63.74	$63.74	503,880
2023-10-11	$64.55	$64.61	$64.00	$64.37	$64.37	344,185
2023-10-10	$64.14	$64.76	$64.10	$64.41	$64.41	654,783
2023-10-09	$63.42	$64.06	$63.32	$63.97	$63.97	418,249
2023-10-06	$62.85	$63.81	$62.35	$63.50	$63.50	445,544
2023-10-05	$63.13	$63.30	$62.79	$63.05	$63.05	575,144
2023-10-04	$63.23	$63.33	$62.66	$63.28	$63.28	736,835
2023-10-03	$63.55	$63.73	$62.96	$63.21	$63.21	478,399
2023-10-02	$64.28	$64.33	$63.45	$63.82	$63.82	414,236
2023-09-29	$65.17	$65.21	$64.27	$64.46	$64.46	318,343
2023-09-28	$64.47	$64.98	$64.47	$64.77	$64.77	351,345
2023-09-27	$64.68	$64.75	$64.01	$64.45	$64.45	317,238
2023-09-26	$65.00	$65.11	$64.44	$64.54	$64.54	650,454
2023-09-25	$65.05	$65.38	$64.96	$65.38	$65.38	355,479
2023-09-22	$65.60	$65.62	$65.19	$65.24	$65.24	408,948
2023-09-21	$66.21	$66.21	$65.45	$65.49	$65.49	230,007
2023-09-20	$66.85	$67.16	$66.42	$66.43	$66.43	282,951
2023-09-19	$67.28	$67.33	$66.80	$67.08	$66.66	247,531
2023-09-18	$67.32	$67.49	$67.10	$67.32	$66.90	280,726
2023-09-15	$67.63	$67.79	$67.26	$67.33	$66.91	280,298
2023-09-14	$67.58	$67.94	$67.54	$67.92	$67.49	265,796
2023-09-13	$67.25	$67.41	$66.96	$67.10	$66.68	204,773
2023-09-12	$67.08	$67.54	$67.06	$67.25	$66.83	275,490
2023-09-11	$67.26	$67.42	$67.11	$67.20	$66.78	355,573
2023-09-08	$66.88	$67.16	$66.84	$67.06	$66.64	275,904
2023-09-07	$66.82	$67.08	$66.70	$66.90	$66.48	468,324
2023-09-06	$67.02	$67.14	$66.62	$66.94	$66.52	270,492
2023-09-05	$67.86	$67.92	$67.16	$67.16	$66.74	585,474
2023-09-01	$68.03	$68.12	$67.71	$67.88	$67.45	217,181
2023-08-31	$68.00	$68.00	$67.63	$67.63	$67.21	278,860
2023-08-30	$67.73	$68.00	$67.68	$67.83	$67.40	428,178
2023-08-29	$67.16	$67.71	$67.06	$67.71	$67.29	255,774
2023-08-28	$66.92	$67.29	$66.88	$67.05	$66.63	258,938
2023-08-25	$66.51	$66.92	$66.16	$66.71	$66.29	826,961
2023-08-24	$66.76	$67.25	$66.28	$66.29	$65.87	314,224
2023-08-23	$66.45	$66.88	$66.40	$66.82	$66.40	310,521
2023-08-22	$66.85	$66.90	$66.37	$66.43	$66.01	285,804
2023-08-21	$66.98	$67.01	$66.35	$66.76	$66.34	269,800
2023-08-18	$66.41	$67.05	$66.41	$66.93	$66.51	251,473
2023-08-17	$67.29	$67.45	$66.69	$66.71	$66.29	286,883
2023-08-16	$67.42	$67.70	$67.02	$67.06	$66.64	748,460
2023-08-15	$67.88	$67.92	$67.35	$67.42	$67.00	244,461
2023-08-14	$68.19	$68.33	$68.05	$68.32	$67.89	401,967
2023-08-11	$67.98	$68.45	$67.96	$68.38	$68.38	190,148
2023-08-10	$68.54	$68.97	$68.06	$68.21	$68.21	290,825
2023-08-09	$68.48	$68.70	$68.18	$68.28	$68.28	249,169
2023-08-08	$68.28	$68.51	$67.81	$68.47	$68.47	249,079
2023-08-07	$68.32	$68.80	$68.32	$68.79	$68.79	288,838
2023-08-04	$68.52	$68.88	$68.01	$68.08	$68.08	356,526
2023-08-03	$68.44	$68.65	$68.18	$68.44	$68.44	230,501
2023-08-02	$68.77	$68.93	$68.55	$68.62	$68.62	229,191
2023-08-01	$69.21	$69.40	$68.97	$69.16	$69.16	279,030
2023-07-31	$69.29	$69.49	$69.16	$69.39	$69.39	224,067
2023-07-28	$69.32	$69.40	$68.95	$69.21	$69.21	293,458
2023-07-27	$69.54	$69.64	$68.80	$68.91	$68.91	409,940
2023-07-26	$69.00	$69.47	$69.00	$69.31	$69.31	351,325
2023-07-25	$69.02	$69.26	$68.91	$69.11	$69.11	319,807
2023-07-24	$68.96	$69.36	$68.96	$69.22	$69.22	244,310
2023-07-21	$68.86	$69.04	$68.64	$68.86	$68.86	280,966
2023-07-20	$68.30	$68.76	$68.28	$68.72	$68.72	578,133
2023-07-19	$68.03	$68.43	$68.03	$68.29	$68.29	267,774
2023-07-18	$67.54	$68.18	$67.54	$67.92	$67.92	303,524
2023-07-17	$67.37	$67.72	$67.21	$67.52	$67.52	374,316
2023-07-14	$67.93	$67.93	$67.39	$67.50	$67.50	311,824
2023-07-13	$67.79	$68.02	$67.74	$67.89	$67.89	334,486
2023-07-12	$67.92	$68.01	$67.62	$67.68	$67.68	380,131
2023-07-11	$66.88	$67.50	$66.88	$67.45	$67.45	209,187
2023-07-10	$66.30	$66.92	$66.30	$66.75	$66.75	436,436
2023-07-07	$66.16	$66.89	$66.13	$66.31	$66.31	267,186
2023-07-06	$66.48	$66.48	$65.98	$66.38	$66.38	355,091
2023-07-05	$66.98	$67.21	$66.86	$67.00	$67.00	501,796
2023-07-03	$66.98	$67.38	$66.89	$67.27	$67.27	287,351
2023-06-30	$66.89	$67.22	$66.76	$67.09	$67.09	233,986
2023-06-29	$66.01	$66.53	$65.94	$66.51	$66.51	238,539
2023-06-28	$66.06	$66.12	$65.77	$66.08	$66.08	348,977
2023-06-27	$65.65	$66.28	$65.60	$66.22	$66.22	412,496
2023-06-26	$65.28	$65.79	$65.22	$65.69	$65.69	326,401
2023-06-23	$65.46	$65.65	$65.18	$65.27	$65.27	327,775
2023-06-22	$65.92	$66.00	$65.65	$65.79	$65.79	331,571
2023-06-21	$65.95	$66.29	$65.69	$66.04	$66.04	622,270
2023-06-20	$66.93	$66.93	$66.42	$66.55	$66.14	329,383
2023-06-16	$67.46	$67.58	$67.11	$67.20	$66.79	252,473
2023-06-15	$66.37	$67.34	$66.37	$67.21	$66.80	279,919
2023-06-14	$66.74	$66.94	$66.21	$66.44	$66.04	320,276
2023-06-13	$66.20	$66.65	$66.11	$66.50	$66.09	394,807
2023-06-12	$65.78	$66.03	$65.67	$66.02	$65.62	323,861
2023-06-09	$65.78	$66.00	$65.62	$65.73	$65.33	276,800
2023-06-08	$65.69	$65.90	$65.46	$65.83	$65.43	221,541
2023-06-07	$65.18	$65.78	$65.03	$65.72	$65.32	252,265
2023-06-06	$64.69	$65.15	$64.69	$65.10	$64.70	291,700
2023-06-05	$65.10	$65.13	$64.68	$64.75	$64.36	463,154
2023-06-02	$64.19	$65.16	$64.19	$65.05	$64.65	502,301
2023-06-01	$63.50	$63.91	$63.08	$63.75	$63.36	395,046
2023-05-31	$63.46	$63.57	$63.08	$63.33	$62.94	383,402
2023-05-30	$63.85	$63.98	$63.50	$63.74	$63.74	429,346
2023-05-26	$63.60	$64.01	$63.55	$63.92	$63.92	255,159
2023-05-25	$63.58	$63.59	$63.07	$63.40	$63.40	288,253
2023-05-24	$64.17	$64.25	$63.64	$63.74	$63.74	287,390
2023-05-23	$64.72	$65.03	$64.38	$64.39	$64.39	319,892
2023-05-22	$65.02	$65.20	$64.61	$64.87	$64.87	338,281
2023-05-19	$65.26	$65.39	$64.78	$65.00	$65.00	432,562
2023-05-18	$64.59	$65.15	$64.49	$65.10	$65.10	264,374
2023-05-17	$64.33	$64.89	$64.12	$64.79	$64.79	378,573
2023-05-16	$64.73	$64.73	$63.99	$64.02	$64.02	280,331
2023-05-15	$64.74	$64.99	$64.46	$64.87	$64.87	252,695
2023-05-12	$64.85	$64.89	$64.23	$64.65	$64.65	271,671
2023-05-11	$64.68	$64.68	$64.27	$64.63	$64.63	318,774
2023-05-10	$65.50	$65.52	$64.39	$64.96	$64.96	1,348,967
2023-05-09	$64.99	$65.25	$64.86	$65.06	$65.06	309,739
2023-05-08	$65.46	$65.51	$65.13	$65.29	$65.29	265,004
2023-05-05	$64.85	$65.47	$64.85	$65.33	$65.33	554,928
2023-05-04	$64.65	$64.78	$64.01	$64.31	$64.31	336,527
2023-05-03	$65.50	$65.77	$64.88	$64.92	$64.92	286,965
2023-05-02	$66.18	$66.18	$64.91	$65.46	$65.46	694,464
2023-05-01	$66.38	$66.75	$66.34	$66.37	$66.37	306,437
2023-04-28	$65.58	$66.38	$65.58	$66.36	$66.36	314,392
2023-04-27	$65.05	$65.80	$64.90	$65.72	$65.72	233,590
2023-04-26	$65.43	$65.49	$64.76	$64.90	$64.90	303,645
2023-04-25	$66.20	$66.27	$65.66	$65.69	$65.69	259,195
2023-04-24	$66.35	$66.60	$66.31	$66.52	$66.52	452,459
2023-04-21	$66.52	$66.52	$66.12	$66.39	$66.39	377,022
2023-04-20	$66.23	$66.51	$66.11	$66.35	$66.35	640,259
2023-04-19	$66.41	$66.76	$66.40	$66.68	$66.68	581,759
2023-04-18	$66.75	$66.78	$66.41	$66.69	$66.69	483,357
2023-04-17	$66.22	$66.62	$66.13	$66.62	$66.62	375,830
2023-04-14	$66.37	$66.65	$65.88	$66.21	$66.21	285,076
2023-04-13	$65.94	$66.38	$65.65	$66.30	$66.30	257,343
2023-04-12	$66.40	$66.42	$65.77	$65.88	$65.88	284,413
2023-04-11	$65.96	$66.31	$65.90	$66.09	$66.09	342,915
2023-04-10	$65.27	$65.78	$65.27	$65.77	$65.77	316,378
2023-04-06	$65.44	$65.63	$65.31	$65.50	$65.50	257,917
2023-04-05	$65.25	$65.55	$65.22	$65.51	$65.51	363,413
2023-04-04	$65.98	$66.01	$65.02	$65.31	$65.31	598,109
2023-04-03	$65.66	$66.09	$65.63	$65.92	$65.92	481,317
2023-03-31	$64.96	$65.60	$64.96	$65.58	$65.58	301,904
2023-03-30	$64.89	$65.01	$64.53	$64.75	$64.75	459,788
2023-03-29	$64.15	$64.55	$64.11	$64.53	$64.53	557,861
2023-03-28	$63.46	$63.84	$63.42	$63.65	$63.65	531,615
2023-03-27	$63.59	$63.84	$63.32	$63.54	$63.54	1,790,455
2023-03-24	$62.23	$63.06	$61.98	$63.04	$63.04	285,974
2023-03-23	$63.06	$63.55	$62.17	$62.59	$62.59	372,639
2023-03-22	$64.08	$64.24	$62.79	$62.80	$62.80	279,786
2023-03-21	$64.38	$64.57	$64.10	$64.44	$64.04	542,014
2023-03-20	$63.15	$63.90	$63.15	$63.76	$63.37	380,243
2023-03-17	$63.66	$63.73	$62.69	$62.89	$62.50	340,055
2023-03-16	$62.82	$64.09	$62.62	$63.92	$63.53	693,129
2023-03-15	$63.03	$63.31	$62.49	$63.29	$62.90	660,860
2023-03-14	$64.42	$64.57	$63.49	$64.16	$63.77	390,404
2023-03-13	$63.20	$64.24	$62.91	$63.42	$63.03	409,182
2023-03-10	$64.70	$65.16	$63.68	$63.97	$63.58	655,186
2023-03-09	$66.31	$66.48	$64.74	$64.92	$64.52	409,593
2023-03-08	$66.25	$66.48	$65.92	$66.25	$65.84	302,065
2023-03-07	$67.35	$67.35	$66.16	$66.27	$65.86	295,447
2023-03-06	$67.52	$67.74	$67.29	$67.42	$67.01	218,267
2023-03-03	$66.84	$67.54	$66.74	$67.50	$67.08	254,734
2023-03-02	$66.04	$66.84	$65.90	$66.73	$66.32	305,622
2023-03-01	$66.26	$66.47	$66.03	$66.31	$65.90	232,072
2023-02-28	$66.68	$66.83	$66.40	$66.42	$66.01	230,646
2023-02-27	$67.07	$67.32	$66.55	$66.72	$66.31	355,308
2023-02-24	$66.34	$66.75	$66.09	$66.66	$66.66	355,980
2023-02-23	$67.14	$67.29	$66.40	$67.00	$67.00	523,518
2023-02-22	$67.06	$67.29	$66.63	$66.88	$66.88	675,988
2023-02-21	$67.71	$67.84	$66.94	$67.04	$67.04	453,333
2023-02-17	$68.09	$68.38	$67.81	$68.32	$68.32	263,713
2023-02-16	$68.24	$68.85	$68.10	$68.30	$68.30	438,883
2023-02-15	$68.46	$68.89	$68.30	$68.89	$68.89	521,926
2023-02-14	$68.79	$69.21	$68.28	$68.74	$68.74	313,686
2023-02-13	$68.40	$68.97	$68.34	$68.97	$68.97	259,355
2023-02-10	$67.83	$68.42	$67.74	$68.40	$68.40	245,306
2023-02-09	$68.88	$68.98	$67.71	$67.85	$67.85	271,489
2023-02-08	$68.74	$68.89	$68.37	$68.47	$68.47	355,960
2023-02-07	$68.32	$69.19	$68.04	$69.04	$69.04	497,089
2023-02-06	$68.52	$68.61	$68.22	$68.55	$68.55	385,472
2023-02-03	$68.92	$69.21	$68.61	$68.80	$68.80	426,722
2023-02-02	$69.23	$69.53	$68.85	$69.30	$69.30	872,428
2023-02-01	$68.42	$69.55	$68.00	$69.13	$69.13	637,084
2023-01-31	$67.92	$68.76	$67.74	$68.73	$68.73	455,692
2023-01-30	$68.04	$68.45	$67.77	$67.81	$67.81	446,155
2023-01-27	$68.38	$68.73	$68.15	$68.40	$68.40	398,537
2023-01-26	$68.33	$68.51	$67.89	$68.48	$68.48	284,315
2023-01-25	$67.50	$68.13	$67.20	$68.13	$68.13	292,974
2023-01-24	$67.76	$68.13	$67.27	$67.99	$67.99	323,399
2023-01-23	$67.50	$68.32	$67.39	$68.00	$68.00	371,116
2023-01-20	$66.70	$67.42	$66.31	$67.42	$67.42	457,622
2023-01-19	$66.71	$66.90	$66.37	$66.51	$66.51	471,616
2023-01-18	$68.47	$68.52	$67.11	$67.14	$67.14	576,935
2023-01-17	$68.68	$68.88	$68.30	$68.35	$68.35	470,685
2023-01-13	$68.04	$68.81	$67.95	$68.70	$68.70	254,845
2023-01-12	$68.56	$68.83	$68.08	$68.58	$68.58	376,692
2023-01-11	$68.04	$68.37	$67.80	$68.37	$68.37	327,621
2023-01-10	$67.46	$67.87	$67.22	$67.83	$67.83	274,358
2023-01-09	$68.12	$68.37	$67.43	$67.48	$67.48	569,054
2023-01-06	$66.88	$68.03	$66.72	$67.82	$67.82	295,013
2023-01-05	$66.41	$66.61	$66.08	$66.32	$66.32	382,573
2023-01-04	$66.27	$67.08	$66.16	$66.76	$66.76	872,584
2023-01-03	$66.31	$66.55	$65.50	$65.96	$65.96	881,974
2022-12-30	$65.81	$66.04	$65.45	$66.02	$66.02	500,205
2022-12-29	$65.67	$66.34	$65.67	$66.19	$66.19	448,026
2022-12-28	$66.13	$66.38	$65.34	$65.34	$65.34	523,351
2022-12-27	$66.08	$66.31	$65.77	$66.16	$66.16	476,648
2022-12-23	$65.42	$66.01	$65.29	$65.98	$65.98	698,709
2022-12-22	$65.68	$65.82	$64.53	$65.52	$65.52	629,529
2022-12-21	$65.79	$66.30	$65.75	$66.13	$66.13	578,878
2022-12-20	$64.99	$65.52	$64.92	$65.22	$65.22	402,144
2022-12-19	$65.47	$65.69	$64.74	$65.12	$65.12	611,890
2022-12-16	$65.55	$65.69	$64.99	$65.44	$65.44	513,562
2022-12-15	$66.73	$66.83	$65.86	$66.16	$66.16	432,523
2022-12-14	$67.82	$68.40	$67.10	$67.50	$67.50	366,360
2022-12-13	$69.00	$69.09	$67.44	$67.91	$67.91	815,992
2022-12-12	$66.62	$67.54	$66.51	$67.54	$67.54	533,974
2022-12-09	$66.84	$67.17	$66.51	$66.55	$66.55	313,325
2022-12-08	$66.87	$67.23	$66.80	$67.00	$67.00	337,011
2022-12-07	$66.53	$67.05	$66.46	$66.61	$66.61	507,611
2022-12-06	$67.79	$68.00	$66.72	$67.09	$66.63	343,041
2022-12-05	$68.75	$68.75	$67.68	$67.85	$67.38	325,442
2022-12-02	$68.31	$69.21	$68.31	$69.10	$68.62	355,609
2022-12-01	$69.39	$69.52	$68.79	$69.08	$68.60	1,059,118
2022-11-30	$67.84	$69.24	$67.27	$69.24	$68.76	501,297
2022-11-29	$67.60	$67.96	$67.45	$67.78	$67.31	384,164
2022-11-28	$68.13	$68.34	$67.47	$67.59	$67.12	318,663
2022-11-25	$68.53	$68.74	$68.53	$68.69	$68.21	164,420
2022-11-23	$68.17	$68.56	$68.13	$68.47	$68.00	389,983
2022-11-22	$67.79	$68.37	$67.79	$68.29	$67.82	605,313
2022-11-21	$67.11	$67.56	$67.03	$67.48	$67.01	448,583
2022-11-18	$67.28	$67.45	$66.85	$67.32	$66.85	643,957
2022-11-17	$66.16	$66.80	$66.07	$66.78	$66.32	510,203
2022-11-16	$67.26	$67.34	$66.86	$67.00	$66.54	895,505
2022-11-15	$67.69	$67.91	$66.80	$67.44	$66.97	613,288
2022-11-14	$67.28	$67.86	$66.92	$66.93	$66.47	669,030
2022-11-11	$67.20	$67.61	$66.96	$67.43	$66.96	542,587
2022-11-10	$66.05	$67.11	$65.87	$67.06	$66.60	422,765
2022-11-09	$65.09	$65.40	$64.25	$64.31	$63.86	534,234
2022-11-08	$65.30	$65.92	$64.89	$65.54	$65.09	495,593
2022-11-07	$64.86	$65.24	$64.58	$65.14	$64.69	603,482
2022-11-04	$64.48	$64.97	$63.67	$64.60	$64.15	419,923
2022-11-03	$63.26	$63.99	$62.96	$63.64	$63.20	318,592
2022-11-02	$65.00	$65.83	$63.86	$63.89	$63.45	546,922
2022-11-01	$65.47	$65.55	$64.78	$65.10	$64.65	399,642
2022-10-31	$64.86	$65.30	$64.77	$64.92	$64.47	439,492
2022-10-28	$63.98	$65.30	$63.98	$65.28	$64.83	323,811
2022-10-27	$64.12	$64.57	$63.79	$63.87	$63.43	481,833
2022-10-26	$63.52	$64.28	$63.51	$63.72	$63.28	340,780
2022-10-25	$62.47	$63.46	$62.46	$63.43	$62.99	462,108
2022-10-24	$62.19	$62.77	$61.92	$62.60	$62.17	1,372,357
2022-10-21	$60.44	$61.96	$60.35	$61.84	$61.41	1,370,611
2022-10-20	$61.05	$61.57	$60.29	$60.44	$60.02	566,956
2022-10-19	$61.24	$61.59	$60.62	$61.05	$60.63	983,948
2022-10-18	$61.82	$62.08	$61.00	$61.59	$61.16	627,595
2022-10-17	$60.50	$61.05	$60.50	$60.80	$60.38	543,179
2022-10-14	$61.04	$61.24	$59.49	$59.58	$59.58	624,925
2022-10-13	$58.19	$60.96	$58.00	$60.74	$60.74	1,037,070
2022-10-12	$59.42	$59.62	$59.12	$59.13	$59.13	623,651
2022-10-11	$59.20	$60.09	$59.00	$59.34	$59.34	1,529,962
2022-10-10	$59.99	$60.12	$59.16	$59.46	$59.46	881,573
2022-10-07	$60.56	$60.66	$59.48	$59.83	$59.83	531,489
2022-10-06	$61.55	$61.93	$60.97	$61.05	$61.05	1,192,327
2022-10-05	$61.32	$62.17	$61.02	$61.79	$61.79	446,747
2022-10-04	$60.96	$62.05	$60.96	$62.05	$62.05	656,807
2022-10-03	$59.28	$60.46	$59.02	$60.13	$60.13	732,169
2022-09-30	$59.19	$59.66	$58.48	$58.51	$58.51	762,741
2022-09-29	$59.95	$59.95	$58.93	$59.35	$59.35	943,694
2022-09-28	$59.38	$60.64	$59.28	$60.31	$60.31	1,151,824
2022-09-27	$59.90	$60.18	$58.73	$59.09	$59.09	991,254
2022-09-26	$59.90	$60.27	$59.09	$59.34	$59.34	870,589
2022-09-23	$60.63	$60.64	$59.48	$60.21	$60.21	668,106
2022-09-22	$61.95	$61.95	$61.28	$61.31	$61.31	841,568
2022-09-21	$63.17	$63.51	$61.85	$61.87	$61.87	428,592
2022-09-20	$63.64	$63.64	$62.80	$63.22	$62.81	412,574
2022-09-19	$63.09	$64.14	$63.09	$64.11	$63.70	380,789
2022-09-16	$63.71	$63.77	$63.19	$63.64	$63.64	565,645
2022-09-15	$64.45	$64.87	$63.98	$64.17	$64.17	387,488
2022-09-14	$64.70	$64.89	$64.16	$64.65	$64.65	381,192
2022-09-13	$65.68	$65.90	$64.32	$64.55	$64.55	400,367
2022-09-12	$66.71	$67.15	$66.65	$66.91	$66.91	316,660
2022-09-09	$65.95	$66.52	$65.88	$66.35	$66.35	318,407
2022-09-08	$64.73	$65.58	$64.57	$65.58	$65.58	805,605
2022-09-07	$63.79	$65.16	$63.79	$65.04	$65.04	890,315
2022-09-06	$64.38	$64.46	$63.67	$63.96	$63.96	558,008
2022-09-02	$65.33	$65.60	$63.95	$64.18	$64.18	356,934
2022-09-01	$64.12	$64.76	$63.76	$64.76	$64.76	666,860
2022-08-31	$65.11	$65.26	$64.46	$64.50	$64.50	512,470
2022-08-30	$65.86	$65.86	$64.76	$64.99	$64.99	482,496
2022-08-29	$65.66	$66.24	$65.47	$65.75	$65.75	538,831
2022-08-26	$68.02	$68.02	$66.02	$66.04	$66.04	329,689
2022-08-25	$67.28	$67.94	$67.20	$67.94	$67.94	221,924
2022-08-24	$66.74	$67.23	$66.70	$67.05	$67.05	257,824
2022-08-23	$66.95	$67.28	$66.77	$66.85	$66.85	434,214
2022-08-22	$67.48	$67.54	$66.82	$66.96	$66.96	334,872
2022-08-19	$68.47	$68.49	$68.01	$68.19	$68.19	315,921
2022-08-18	$68.69	$68.88	$68.46	$68.84	$68.84	359,346
2022-08-17	$68.45	$68.91	$68.27	$68.54	$68.54	346,741
2022-08-16	$68.54	$69.28	$68.50	$69.02	$69.02	461,987
2022-08-15	$68.04	$68.73	$68.01	$68.67	$68.67	437,276
2022-08-12	$67.79	$68.55	$67.66	$68.54	$68.54	582,184
2022-08-11	$67.55	$68.07	$67.44	$67.55	$67.55	338,029
2022-08-10	$66.87	$67.20	$66.82	$67.19	$67.19	348,890
2022-08-09	$66.20	$66.28	$65.88	$66.10	$66.10	362,866
2022-08-08	$66.33	$66.67	$66.06	$66.20	$66.20	737,903
2022-08-05	$65.44	$66.11	$65.38	$66.05	$66.05	275,670
2022-08-04	$66.26	$66.27	$65.91	$65.93	$65.93	509,285
2022-08-03	$66.00	$66.49	$65.80	$66.31	$66.31	314,529
2022-08-02	$66.19	$66.48	$65.70	$65.70	$65.70	310,521
2022-08-01	$66.04	$66.48	$65.91	$66.33	$66.33	352,028
2022-07-29	$65.79	$66.58	$65.77	$66.47	$66.47	289,985
2022-07-28	$65.21	$65.95	$64.76	$65.86	$65.86	424,052
2022-07-27	$64.47	$65.40	$64.25	$65.16	$65.16	347,724
2022-07-26	$64.41	$64.54	$64.11	$64.21	$64.21	311,247
2022-07-25	$64.39	$64.73	$64.21	$64.63	$64.63	321,688
2022-07-22	$64.58	$64.80	$63.90	$64.29	$64.29	360,733
2022-07-21	$63.85	$64.47	$63.57	$64.47	$64.47	296,320
2022-07-20	$63.94	$64.36	$63.75	$64.15	$64.15	707,651
2022-07-19	$63.09	$64.16	$63.06	$64.06	$64.06	400,921
2022-07-18	$63.35	$63.51	$62.34	$62.51	$62.51	478,210
2022-07-15	$62.46	$62.93	$62.17	$62.93	$62.93	468,514
2022-07-14	$61.25	$61.83	$60.94	$61.79	$61.79	391,724
2022-07-13	$61.83	$62.62	$61.61	$62.25	$62.25	401,114
2022-07-12	$62.56	$63.21	$62.29	$62.53	$62.53	536,406
2022-07-11	$62.85	$63.11	$62.70	$62.84	$62.84	497,816
2022-07-08	$63.33	$63.56	$62.95	$63.24	$63.24	335,902
2022-07-07	$62.97	$63.51	$62.96	$63.37	$63.37	435,276
2022-07-06	$62.60	$62.97	$62.10	$62.58	$62.58	579,813
2022-07-05	$62.24	$62.63	$61.40	$62.63	$62.63	503,149
2022-07-01	$62.31	$63.20	$61.88	$63.06	$63.06	370,236
2022-06-30	$61.97	$62.83	$61.70	$62.42	$62.42	443,115
2022-06-29	$63.03	$63.19	$62.43	$62.69	$62.69	442,678
2022-06-28	$64.15	$64.60	$62.95	$63.00	$63.00	1,434,427
2022-06-27	$63.88	$64.09	$63.50	$63.77	$63.77	1,071,056
2022-06-24	$62.36	$63.67	$62.35	$63.67	$63.67	948,689
2022-06-23	$61.84	$62.11	$61.15	$61.91	$61.91	1,030,712
2022-06-22	$61.03	$62.26	$61.03	$61.69	$61.69	642,235
2022-06-21	$61.88	$62.44	$61.75	$62.20	$61.81	1,418,598
2022-06-17	$61.10	$61.61	$60.51	$60.93	$60.55	968,071
2022-06-16	$61.70	$61.74	$60.72	$61.10	$60.72	904,796
2022-06-15	$62.98	$63.68	$62.02	$62.95	$62.56	738,628
2022-06-14	$63.24	$63.44	$62.03	$62.52	$62.13	1,076,950
2022-06-13	$63.85	$63.91	$62.61	$62.92	$62.53	750,651
2022-06-10	$65.72	$65.77	$65.10	$65.14	$64.73	626,637
2022-06-09	$67.93	$68.14	$66.70	$66.70	$66.29	289,027
2022-06-08	$68.75	$68.87	$68.05	$68.21	$67.79	389,170
2022-06-07	$67.91	$69.16	$67.91	$69.14	$68.71	1,302,895
2022-06-06	$68.85	$69.07	$68.33	$68.43	$68.00	349,567
2022-06-03	$68.47	$68.76	$68.26	$68.37	$67.94	399,957
2022-06-02	$68.26	$68.99	$67.56	$68.99	$68.56	547,215
2022-06-01	$69.02	$69.04	$67.59	$68.15	$67.73	998,712
2022-05-31	$68.88	$69.23	$68.35	$68.77	$68.34	575,357
2022-05-27	$68.34	$69.30	$68.30	$69.28	$68.85	522,287
2022-05-26	$67.33	$68.33	$67.33	$68.07	$67.65	523,837
2022-05-25	$66.21	$67.18	$66.17	$66.99	$66.57	431,925
2022-05-24	$65.94	$66.56	$65.21	$66.40	$65.99	483,945
2022-05-23	$65.81	$66.55	$65.58	$66.37	$65.96	623,603
2022-05-20	$65.68	$65.72	$63.90	$65.25	$64.84	1,079,460
2022-05-19	$65.03	$65.81	$64.74	$65.20	$64.79	799,595
2022-05-18	$67.47	$67.47	$65.48	$65.71	$65.30	558,418
2022-05-17	$67.65	$68.02	$67.29	$67.98	$67.56	579,057
2022-05-16	$66.61	$67.33	$66.33	$66.83	$66.41	358,751
2022-05-13	$66.26	$66.96	$66.15	$66.75	$66.33	365,816
2022-05-12	$65.13	$65.86	$64.60	$65.65	$65.24	812,395
2022-05-11	$65.95	$67.06	$65.37	$65.44	$65.03	634,710
2022-05-10	$67.02	$67.21	$65.33	$65.98	$65.57	842,721
2022-05-09	$67.08	$67.25	$66.01	$66.28	$65.87	695,628
2022-05-06	$67.92	$68.16	$67.00	$67.95	$67.53	777,960
2022-05-05	$69.40	$69.48	$67.54	$68.17	$67.75	562,364
2022-05-04	$68.18	$70.03	$67.95	$69.91	$69.48	718,705
2022-05-03	$67.67	$68.51	$67.50	$68.06	$67.64	1,056,444
2022-05-02	$67.52	$67.99	$66.24	$67.56	$67.14	836,322
2022-04-29	$69.14	$69.31	$67.30	$67.42	$67.00	481,829
2022-04-28	$68.85	$69.79	$68.19	$69.57	$69.14	407,837
2022-04-27	$68.49	$69.11	$68.06	$68.39	$67.96	447,380
2022-04-26	$69.39	$69.70	$68.35	$68.41	$67.98	457,163
2022-04-25	$69.17	$69.86	$68.18	$69.77	$69.34	606,512
2022-04-22	$71.28	$71.28	$69.54	$69.61	$69.18	466,740
2022-04-21	$72.68	$72.88	$71.39	$71.49	$71.05	520,337
2022-04-20	$72.08	$72.64	$72.08	$72.30	$71.85	615,737
2022-04-19	$70.86	$71.90	$70.86	$71.78	$71.33	376,588
2022-04-18	$70.77	$71.23	$70.53	$70.84	$70.40	471,168
2022-04-14	$71.29	$71.56	$70.92	$70.96	$70.52	329,539
2022-04-13	$70.79	$71.33	$70.71	$71.30	$70.86	718,236
2022-04-12	$71.18	$71.66	$70.55	$70.80	$70.36	366,722
2022-04-11	$71.44	$71.59	$70.84	$70.97	$70.53	414,271
2022-04-08	$71.25	$71.88	$71.18	$71.57	$71.12	222,901
2022-04-07	$70.81	$71.49	$70.40	$71.29	$70.85	279,848
2022-04-06	$70.55	$71.08	$70.40	$70.95	$70.51	321,369
2022-04-05	$71.28	$71.87	$70.75	$70.95	$70.51	332,547
2022-04-04	$71.56	$71.56	$71.00	$71.48	$71.04	440,344
2022-04-01	$71.69	$71.69	$70.98	$71.63	$71.18	578,785
2022-03-31	$72.30	$72.50	$71.36	$71.39	$70.95	341,613
2022-03-30	$72.66	$72.81	$72.11	$72.41	$71.96	301,569
2022-03-29	$72.50	$72.82	$72.16	$72.78	$72.33	600,945
2022-03-28	$71.84	$72.05	$71.37	$72.03	$71.58	403,360
2022-03-25	$71.53	$72.00	$71.43	$71.98	$71.53	328,223
2022-03-24	$70.90	$71.39	$70.78	$71.39	$70.95	357,614
2022-03-23	$71.23	$71.33	$70.58	$70.58	$70.14	426,740
2022-03-22	$71.60	$71.93	$71.56	$71.78	$71.02	726,322
2022-03-21	$71.34	$71.77	$70.99	$71.32	$70.56	320,272
2022-03-18	$70.83	$71.34	$70.53	$71.25	$70.49	281,428
2022-03-17	$69.94	$71.00	$69.94	$71.00	$70.24	386,239
2022-03-16	$69.57	$70.17	$68.89	$70.14	$69.39	565,791
2022-03-15	$68.39	$69.20	$68.30	$69.08	$68.34	342,168
2022-03-14	$68.56	$69.03	$67.90	$68.18	$67.45	434,441
2022-03-11	$69.10	$69.34	$68.21	$68.27	$67.54	333,953
2022-03-10	$68.25	$68.88	$68.03	$68.80	$68.07	356,496
2022-03-09	$68.87	$69.31	$68.65	$68.84	$68.11	557,436
2022-03-08	$68.43	$69.28	$67.71	$67.71	$66.99	476,622
2022-03-07	$69.63	$69.63	$68.25	$68.29	$67.56	454,396
2022-03-04	$69.55	$69.95	$69.18	$69.89	$69.15	410,249
2022-03-03	$70.43	$70.71	$69.75	$70.18	$69.43	577,060
2022-03-02	$69.18	$70.47	$69.15	$70.16	$69.41	366,713
2022-03-01	$69.67	$69.90	$68.36	$68.73	$68.00	540,270
2022-02-28	$69.35	$70.08	$69.03	$69.88	$69.14	400,990
2022-02-25	$68.70	$70.35	$68.67	$70.28	$69.53	459,313
2022-02-24	$66.99	$68.48	$66.69	$68.35	$67.62	1,100,180
2022-02-23	$69.60	$69.69	$68.18	$68.30	$67.57	673,773
2022-02-22	$69.70	$70.00	$68.73	$69.19	$68.45	550,576
2022-02-18	$70.03	$70.42	$69.56	$69.93	$69.19	415,083
2022-02-17	$70.77	$70.84	$70.04	$70.18	$69.43	467,920
2022-02-16	$70.88	$71.47	$70.72	$71.27	$70.51	661,051
2022-02-15	$70.73	$71.21	$70.73	$71.11	$70.35	358,552
2022-02-14	$70.75	$70.85	$69.77	$70.26	$69.51	892,669
2022-02-11	$71.61	$72.04	$70.51	$70.76	$70.01	504,114
2022-02-10	$71.98	$72.85	$71.31	$71.57	$70.81	462,147
2022-02-09	$72.23	$72.71	$72.22	$72.63	$71.86	538,861
2022-02-08	$71.40	$71.90	$71.15	$71.79	$71.03	426,018
2022-02-07	$71.35	$71.74	$71.07	$71.27	$70.51	437,049
2022-02-04	$71.14	$71.77	$70.60	$71.24	$70.48	475,147
2022-02-03	$71.84	$72.09	$71.26	$71.32	$70.56	411,889
2022-02-02	$71.64	$72.36	$71.47	$72.27	$71.50	448,540
2022-02-01	$71.22	$71.74	$70.85	$71.65	$70.89	364,988
2022-01-31	$70.02	$71.15	$69.92	$71.10	$70.34	421,862
2022-01-28	$69.22	$70.33	$68.50	$70.33	$69.58	502,039
2022-01-27	$70.14	$70.78	$68.97	$69.32	$68.58	536,059
2022-01-26	$70.57	$71.04	$68.99	$69.57	$68.83	981,533
2022-01-25	$69.49	$70.61	$68.55	$70.06	$69.31	835,226
2022-01-24	$69.27	$70.44	$67.92	$70.40	$69.65	1,188,082
2022-01-21	$70.90	$71.30	$69.97	$70.14	$69.39	792,469
2022-01-20	$71.90	$72.59	$70.91	$70.99	$70.23	753,496
2022-01-19	$72.81	$72.88	$71.74	$71.79	$71.03	991,687
2022-01-18	$73.18	$73.24	$72.29	$72.58	$71.81	912,259
2022-01-14	$73.31	$73.69	$72.95	$73.66	$72.88	421,824
2022-01-13	$74.22	$74.55	$73.67	$73.84	$73.05	355,102
2022-01-12	$74.15	$74.35	$73.77	$74.14	$73.35	765,376
2022-01-11	$73.56	$74.05	$73.08	$74.00	$73.21	499,560
2022-01-10	$73.69	$73.69	$72.78	$73.55	$72.77	880,571
2022-01-07	$73.65	$74.02	$73.59	$73.80	$73.01	421,186
2022-01-06	$73.69	$73.99	$73.35	$73.73	$72.94	589,308
2022-01-05	$74.34	$74.73	$73.44	$73.44	$72.66	836,176
2022-01-04	$73.70	$74.35	$73.70	$74.19	$73.40	468,900
2022-01-03	$73.34	$73.41	$72.89	$73.40	$72.62	909,778
2021-12-31	$73.09	$73.48	$73.06	$73.22	$72.44	191,514
2021-12-30	$73.30	$73.62	$73.09	$73.15	$72.37	300,923
2021-12-29	$73.06	$73.43	$73.00	$73.30	$72.51	460,752
2021-12-28	$72.88	$73.29	$72.85	$73.06	$72.27	411,144
2021-12-27	$72.22	$72.94	$72.12	$72.91	$72.13	380,269
2021-12-23	$71.86	$72.31	$71.86	$72.12	$71.35	460,927
2021-12-22	$71.11	$71.70	$71.07	$71.69	$70.92	362,698
2021-12-21	$70.72	$71.33	$70.70	$71.20	$70.43	538,180
2021-12-20	$70.30	$70.30	$69.61	$70.23	$69.48	478,390
2021-12-17	$71.69	$71.74	$70.95	$71.02	$70.26	460,340
2021-12-16	$72.16	$72.53	$71.79	$72.00	$71.23	545,804
2021-12-15	$71.10	$71.78	$70.80	$71.73	$70.96	425,770
2021-12-14	$70.82	$71.45	$70.80	$71.06	$70.30	499,677
2021-12-13	$71.49	$71.58	$71.01	$71.20	$70.43	371,324
2021-12-10	$71.42	$71.59	$71.06	$71.56	$70.79	323,700
2021-12-09	$71.12	$71.41	$71.03	$71.12	$70.36	625,258
2021-12-08	$71.55	$71.59	$71.14	$71.38	$70.61	267,694
2021-12-07	$71.57	$72.09	$71.56	$71.87	$70.69	664,304
2021-12-06	$70.59	$71.33	$70.46	$70.98	$69.82	322,893
2021-12-03	$70.44	$70.67	$69.46	$70.08	$68.93	568,034
2021-12-02	$69.09	$70.46	$68.93	$70.14	$68.99	416,139
2021-12-01	$70.09	$70.84	$68.75	$68.78	$67.65	564,909
2021-11-30	$70.49	$70.51	$69.29	$69.36	$68.22	449,302
2021-11-29	$71.35	$71.38	$70.64	$71.02	$69.86	329,386
2021-11-26	$70.99	$70.99	$70.35	$70.72	$69.56	305,745
2021-11-24	$72.06	$72.28	$71.97	$72.26	$71.07	253,880
2021-11-23	$71.80	$72.29	$71.80	$72.25	$71.06	505,676
2021-11-22	$71.69	$72.39	$71.64	$71.80	$70.62	331,695
2021-11-19	$71.83	$71.83	$71.45	$71.52	$70.35	229,322
2021-11-18	$72.19	$72.20	$71.64	$71.96	$70.78	256,331
2021-11-17	$72.36	$72.39	$72.03	$72.23	$71.05	424,386
2021-11-16	$72.47	$72.75	$72.42	$72.50	$71.31	296,168
2021-11-15	$72.50	$72.54	$72.29	$72.50	$71.31	273,938
2021-11-12	$72.16	$72.39	$71.96	$72.30	$71.11	297,372
2021-11-11	$72.07	$72.15	$71.94	$72.02	$70.84	263,623
2021-11-10	$72.12	$72.43	$71.90	$72.04	$70.86	318,163
2021-11-09	$72.30	$72.39	$71.97	$72.32	$71.13	286,445
2021-11-08	$72.55	$72.61	$72.17	$72.35	$71.16	281,026
2021-11-05	$72.19	$72.53	$72.00	$72.24	$71.06	274,950
2021-11-04	$72.00	$72.07	$71.56	$71.84	$70.66	374,652
2021-11-03	$71.53	$72.06	$71.50	$72.03	$70.85	823,392
2021-11-02	$71.46	$71.76	$71.31	$71.71	$70.53	311,876
2021-11-01	$71.29	$71.41	$71.09	$71.39	$70.22	197,618
2021-10-29	$70.91	$71.22	$70.84	$71.05	$69.88	320,081
2021-10-28	$70.57	$71.14	$70.57	$71.11	$69.94	286,186
2021-10-27	$71.36	$71.36	$70.46	$70.49	$69.33	265,510
2021-10-26	$71.52	$71.63	$71.35	$71.36	$70.19	578,040
2021-10-25	$71.37	$71.53	$71.12	$71.44	$70.27	247,739
2021-10-22	$71.01	$71.33	$70.89	$71.20	$70.03	319,585
2021-10-21	$70.94	$71.04	$70.69	$71.03	$69.86	227,647
2021-10-20	$70.50	$71.06	$70.45	$71.06	$69.89	341,030
2021-10-19	$70.15	$70.45	$70.03	$70.44	$69.28	758,383
2021-10-18	$69.79	$70.14	$69.56	$69.91	$68.76	243,582
2021-10-15	$70.05	$70.33	$69.99	$70.07	$68.92	231,380
2021-10-14	$69.06	$69.67	$69.00	$69.66	$68.52	322,262
2021-10-13	$68.51	$68.73	$67.90	$68.57	$67.45	504,139
2021-10-12	$68.67	$68.79	$68.30	$68.47	$67.35	613,061
2021-10-11	$69.08	$69.43	$68.57	$68.59	$67.47	196,065
2021-10-08	$69.21	$69.28	$68.97	$69.07	$67.94	244,306
2021-10-07	$68.95	$69.56	$68.95	$69.07	$67.94	233,866
2021-10-06	$67.90	$68.54	$67.53	$68.53	$67.41	770,346
2021-10-05	$68.13	$68.80	$67.97	$68.39	$67.27	403,152
2021-10-04	$68.21	$68.62	$67.63	$67.90	$66.79	359,399
2021-10-01	$67.79	$68.62	$67.25	$68.28	$67.16	777,572
2021-09-30	$68.76	$68.76	$67.44	$67.48	$66.37	388,790
2021-09-29	$68.57	$68.86	$68.33	$68.52	$67.40	324,134
2021-09-28	$69.11	$69.16	$68.23	$68.38	$67.26	542,003
2021-09-27	$69.20	$69.62	$69.10	$69.30	$68.16	329,531
2021-09-24	$68.89	$69.29	$68.89	$69.10	$67.97	303,495
2021-09-23	$68.48	$69.37	$68.48	$69.06	$67.93	287,153
2021-09-22	$68.00	$68.53	$67.90	$68.10	$66.98	401,899
2021-09-21	$68.30	$68.57	$67.79	$67.83	$66.37	376,144
2021-09-20	$68.05	$68.24	$67.25	$67.97	$66.51	354,934
2021-09-17	$69.49	$69.60	$68.98	$69.05	$67.56	256,181
2021-09-16	$69.82	$69.93	$69.23	$69.60	$68.10	204,486
2021-09-15	$69.19	$69.91	$69.14	$69.77	$68.27	214,581
2021-09-14	$69.98	$69.99	$69.06	$69.21	$67.72	265,577
2021-09-13	$69.94	$70.08	$69.47	$69.84	$68.34	335,845
2021-09-10	$70.15	$70.24	$69.46	$69.46	$67.96	260,462
2021-09-09	$70.00	$70.39	$69.81	$69.84	$68.34	278,511
2021-09-08	$70.06	$70.28	$69.85	$70.17	$68.66	281,393
2021-09-07	$70.71	$70.71	$70.16	$70.19	$68.68	265,248
2021-09-03	$70.83	$70.91	$70.70	$70.78	$69.26	177,905
2021-09-02	$70.75	$71.05	$70.75	$71.05	$69.52	348,601
2021-09-01	$70.77	$70.77	$70.43	$70.60	$69.08	278,087
2021-08-31	$70.69	$70.84	$70.54	$70.70	$69.18	207,885
2021-08-30	$70.92	$70.99	$70.68	$70.73	$69.21	400,381
2021-08-27	$70.43	$70.94	$70.43	$70.88	$69.35	218,628
2021-08-26	$70.67	$70.74	$70.24	$70.32	$68.81	211,912
2021-08-25	$70.44	$70.88	$70.31	$70.74	$69.22	355,811
2021-08-24	$70.34	$70.53	$70.34	$70.44	$68.92	234,403
2021-08-23	$70.13	$70.47	$70.13	$70.31	$68.80	316,611
2021-08-20	$69.45	$69.92	$69.27	$69.84	$68.34	212,545
2021-08-19	$69.15	$69.72	$69.02	$69.44	$67.94	301,572
2021-08-18	$70.33	$70.50	$69.68	$69.73	$68.23	420,784
2021-08-17	$70.44	$70.64	$69.92	$70.43	$68.91	298,339
2021-08-16	$70.53	$70.87	$70.21	$70.87	$69.34	352,076
2021-08-13	$70.75	$70.84	$70.66	$70.74	$69.22	380,588
2021-08-12	$70.73	$70.74	$70.39	$70.71	$69.19	241,790
2021-08-11	$70.42	$70.72	$70.35	$70.72	$69.20	267,539
2021-08-10	$69.93	$70.41	$69.91	$70.33	$68.82	225,801
2021-08-09	$69.86	$70.03	$69.66	$69.91	$68.40	295,236
2021-08-06	$69.74	$70.04	$69.74	$69.96	$68.45	211,383
2021-08-05	$69.39	$69.57	$69.35	$69.56	$68.06	447,841
2021-08-04	$69.44	$69.65	$69.20	$69.20	$67.71	212,768
2021-08-03	$69.26	$69.85	$68.85	$69.85	$68.35	291,348
2021-08-02	$69.61	$70.00	$69.14	$69.19	$67.70	322,505
2021-07-30	$69.33	$69.74	$69.22	$69.29	$67.80	288,279
2021-07-29	$69.40	$69.74	$69.33	$69.56	$68.06	328,188
2021-07-28	$69.10	$69.27	$68.70	$68.99	$67.50	318,011
2021-07-27	$68.81	$69.04	$68.54	$69.04	$67.55	341,088
2021-07-26	$68.76	$69.13	$68.76	$69.10	$67.61	253,256
2021-07-23	$68.60	$68.92	$68.50	$68.89	$67.41	275,343
2021-07-22	$68.59	$68.59	$68.18	$68.44	$66.97	277,527
2021-07-21	$68.31	$68.73	$68.16	$68.69	$67.21	833,489
2021-07-20	$67.05	$68.22	$66.93	$67.99	$66.53	702,965
2021-07-19	$67.12	$67.28	$66.43	$66.91	$65.47	1,093,577
2021-07-16	$68.84	$68.84	$67.97	$68.06	$66.59	306,202
2021-07-15	$68.34	$68.74	$68.31	$68.61	$67.13	311,895
2021-07-14	$68.85	$69.10	$68.40	$68.67	$67.19	270,748
2021-07-13	$68.94	$69.08	$68.62	$68.67	$67.19	372,000
2021-07-12	$68.63	$69.19	$68.56	$69.17	$67.68	335,764
2021-07-09	$68.32	$68.93	$68.32	$68.88	$67.40	358,899
2021-07-08	$67.70	$68.12	$67.44	$67.85	$66.39	408,698
2021-07-07	$68.30	$68.57	$68.06	$68.49	$67.02	369,172
2021-07-06	$68.85	$68.94	$67.92	$68.39	$66.92	603,449
2021-07-02	$68.88	$69.08	$68.73	$69.03	$67.54	282,886
2021-07-01	$68.57	$68.88	$68.53	$68.84	$67.36	387,364
2021-06-30	$68.14	$68.49	$68.14	$68.37	$66.90	477,087
2021-06-29	$68.39	$68.54	$68.08	$68.16	$66.69	503,588
2021-06-28	$68.48	$68.49	$68.02	$68.19	$66.72	531,870
2021-06-25	$68.14	$68.55	$68.10	$68.49	$67.02	363,931
2021-06-24	$67.80	$68.05	$67.71	$68.00	$66.54	238,745
2021-06-23	$67.72	$67.74	$67.44	$67.44	$65.99	246,789
2021-06-22	$67.84	$68.17	$67.61	$67.98	$66.17	415,872
2021-06-21	$67.02	$67.89	$67.02	$67.88	$66.08	505,761
2021-06-18	$67.34	$67.42	$66.62	$66.67	$64.90	1,824,279
2021-06-17	$68.66	$68.79	$67.51	$67.93	$66.13	1,949,159
2021-06-16	$69.17	$69.17	$68.41	$68.70	$66.87	1,990,404
2021-06-15	$69.15	$69.32	$68.94	$69.15	$67.31	314,990
2021-06-14	$69.46	$69.49	$68.83	$69.15	$67.31	274,618
2021-06-11	$69.48	$69.55	$69.20	$69.47	$67.62	244,077
2021-06-10	$69.58	$69.78	$69.23	$69.33	$67.49	268,470
2021-06-09	$69.54	$69.58	$69.28	$69.28	$67.44	329,219
2021-06-08	$69.60	$69.62	$69.19	$69.51	$67.66	389,998
2021-06-07	$69.78	$69.81	$69.54	$69.64	$67.79	372,093
2021-06-04	$69.67	$69.78	$69.45	$69.75	$67.90	268,283
2021-06-03	$69.08	$69.52	$68.91	$69.40	$67.56	508,440
2021-06-02	$69.40	$69.47	$69.07	$69.39	$67.55	348,945
2021-06-01	$69.61	$69.68	$69.10	$69.25	$67.41	410,335
2021-05-28	$69.20	$69.23	$68.99	$69.08	$67.24	273,446
2021-05-27	$69.10	$69.19	$68.90	$69.06	$67.23	427,551
2021-05-26	$68.62	$68.79	$68.43	$68.75	$66.92	325,309
2021-05-25	$69.03	$69.13	$68.48	$68.59	$66.77	373,638
2021-05-24	$68.95	$69.13	$68.74	$68.91	$67.08	437,720
2021-05-21	$68.70	$68.99	$68.42	$68.59	$66.77	412,572
2021-05-20	$67.97	$68.66	$67.93	$68.42	$66.60	425,951
2021-05-19	$67.50	$67.97	$67.07	$67.96	$66.15	491,868
2021-05-18	$68.93	$68.96	$68.31	$68.35	$66.53	380,717
2021-05-17	$68.91	$69.12	$68.71	$68.96	$67.13	312,065
2021-05-14	$68.52	$69.19	$68.52	$69.08	$67.24	473,555
2021-05-13	$67.30	$68.50	$67.25	$68.20	$66.39	384,293
2021-05-12	$68.45	$68.50	$67.19	$67.25	$65.46	513,234
2021-05-11	$68.77	$69.03	$68.15	$68.52	$66.70	447,533
2021-05-10	$69.73	$70.15	$69.39	$69.41	$67.57	715,446
2021-05-07	$68.87	$69.56	$68.78	$69.56	$67.71	376,216
2021-05-06	$68.48	$68.98	$68.15	$68.98	$67.15	451,714
2021-05-05	$68.42	$68.59	$68.32	$68.44	$66.62	697,405
2021-05-04	$67.93	$68.18	$67.55	$68.18	$66.37	597,231
2021-05-03	$68.01	$68.37	$67.94	$68.09	$66.28	518,720
2021-04-30	$67.67	$67.85	$67.46	$67.59	$65.79	392,221
2021-04-29	$67.82	$68.10	$67.54	$68.07	$66.26	607,916
2021-04-28	$67.53	$67.62	$67.38	$67.43	$65.64	364,323
2021-04-27	$67.38	$67.57	$67.22	$67.53	$65.74	422,925
2021-04-26	$67.43	$67.62	$67.26	$67.36	$65.57	314,019
2021-04-23	$66.75	$67.50	$66.69	$67.28	$65.49	315,259
2021-04-22	$67.24	$67.35	$66.59	$66.77	$65.00	525,087
2021-04-21	$66.42	$67.31	$66.42	$67.29	$65.50	345,222
2021-04-20	$66.78	$66.88	$66.30	$66.52	$64.75	410,950
2021-04-19	$67.22	$67.28	$66.89	$67.04	$65.26	389,929
2021-04-16	$67.37	$67.42	$67.14	$67.30	$65.51	449,808
2021-04-15	$66.74	$66.97	$66.54	$66.96	$65.18	389,583
2021-04-14	$66.36	$66.83	$66.30	$66.54	$64.77	359,587
2021-04-13	$66.37	$66.48	$66.06	$66.39	$64.63	478,405
2021-04-12	$66.56	$66.64	$66.39	$66.60	$64.83	717,113
2021-04-09	$66.26	$66.56	$66.18	$66.53	$64.76	343,041
2021-04-08	$66.30	$66.30	$65.94	$66.25	$64.49	412,696
2021-04-07	$66.35	$66.50	$66.04	$66.22	$64.46	377,536
2021-04-06	$66.20	$66.56	$66.20	$66.30	$64.54	593,792
2021-04-05	$66.19	$66.51	$66.17	$66.36	$64.60	664,379
2021-04-01	$65.38	$65.82	$65.28	$65.81	$64.06	408,559
2021-03-31	$65.43	$65.59	$65.26	$65.28	$63.55	373,560
2021-03-30	$65.39	$65.59	$65.26	$65.46	$63.72	581,702
2021-03-29	$65.29	$65.69	$65.03	$65.48	$63.74	484,539
2021-03-26	$64.84	$65.69	$64.71	$65.66	$63.92	484,924
2021-03-25	$63.50	$64.58	$63.24	$64.49	$62.78	1,070,854
2021-03-24	$64.05	$64.57	$63.74	$63.74	$62.05	646,021
2021-03-23	$64.68	$64.77	$63.89	$64.05	$62.07	1,083,016
2021-03-22	$64.69	$65.05	$64.55	$64.84	$62.83	558,152
2021-03-19	$64.95	$65.11	$64.34	$64.75	$62.74	1,599,514
2021-03-18	$65.43	$65.86	$64.89	$65.05	$63.04	415,953
2021-03-17	$65.14	$65.48	$64.87	$65.48	$63.45	404,137
2021-03-16	$65.45	$65.56	$65.15	$65.23	$63.21	498,742
2021-03-15	$65.28	$65.61	$64.90	$65.58	$63.55	685,982
2021-03-12	$64.81	$65.25	$64.81	$65.25	$63.23	403,126
2021-03-11	$64.75	$65.12	$64.54	$64.71	$62.71	899,818
2021-03-10	$64.07	$64.80	$64.07	$64.58	$62.58	557,189
2021-03-09	$63.98	$64.46	$63.80	$63.84	$61.86	516,184
2021-03-08	$63.57	$64.55	$63.44	$63.82	$61.84	1,001,842
2021-03-05	$62.55	$63.48	$61.66	$63.29	$61.33	505,501
2021-03-04	$62.66	$63.01	$61.18	$61.94	$60.02	645,327
2021-03-03	$63.01	$63.38	$62.74	$62.77	$60.83	637,122
2021-03-02	$63.30	$63.40	$62.92	$63.02	$61.07	813,185
2021-03-01	$62.74	$63.62	$62.74	$63.28	$61.32	607,260
2021-02-26	$62.71	$62.73	$61.70	$61.96	$60.04	725,960
2021-02-25	$63.83	$63.90	$62.42	$62.66	$60.72	790,486
2021-02-24	$63.01	$63.93	$62.91	$63.83	$61.85	600,726
2021-02-23	$62.83	$63.16	$62.27	$63.01	$61.06	564,079
2021-02-22	$62.35	$63.06	$62.35	$62.77	$60.83	384,145
2021-02-19	$62.67	$62.88	$62.60	$62.63	$60.69	367,373
2021-02-18	$62.38	$62.54	$62.12	$62.38	$60.45	342,602
2021-02-17	$62.50	$62.75	$62.18	$62.69	$60.75	371,692
2021-02-16	$62.74	$62.82	$62.53	$62.63	$60.69	514,801
2021-02-12	$62.11	$62.58	$62.11	$62.57	$60.63	446,434
2021-02-11	$62.30	$62.37	$61.77	$62.22	$60.29	660,845
2021-02-10	$62.35	$62.40	$61.82	$62.14	$60.22	424,632
2021-02-09	$62.01	$62.19	$61.86	$62.13	$60.21	494,566
2021-02-08	$61.75	$62.15	$61.75	$62.15	$60.22	439,653
2021-02-05	$61.55	$61.66	$61.35	$61.52	$59.61	449,972
2021-02-04	$60.56	$61.16	$60.56	$61.16	$59.27	849,640
2021-02-03	$60.38	$60.55	$60.11	$60.46	$58.59	629,424
2021-02-02	$60.06	$60.60	$60.03	$60.34	$58.47	471,892
2021-02-01	$59.36	$59.75	$59.07	$59.55	$57.71	485,587
2021-01-29	$59.70	$59.94	$58.74	$58.94	$57.11	526,418
2021-01-28	$59.64	$60.50	$59.57	$59.99	$58.13	698,073
2021-01-27	$60.13	$60.21	$59.00	$59.27	$57.43	475,760
2021-01-26	$61.11	$61.19	$60.68	$60.75	$58.87	608,614
2021-01-25	$60.74	$61.02	$60.32	$60.92	$59.03	575,321
2021-01-22	$60.83	$61.07	$60.63	$60.93	$59.04	476,537
2021-01-21	$61.57	$61.57	$61.17	$61.24	$59.34	392,288
2021-01-20	$61.55	$61.69	$61.30	$61.60	$59.69	591,744
2021-01-19	$61.46	$61.51	$61.23	$61.34	$59.44	536,067
2021-01-15	$61.12	$61.29	$60.60	$61.10	$59.21	417,417
2021-01-14	$61.48	$61.89	$61.43	$61.63	$59.72	522,464
2021-01-13	$61.37	$61.52	$61.13	$61.34	$59.44	462,890
2021-01-12	$61.16	$61.47	$61.04	$61.37	$59.47	580,168
2021-01-11	$60.57	$61.24	$60.57	$61.08	$59.19	484,696
2021-01-08	$61.07	$61.13	$60.44	$61.03	$59.14	409,589
2021-01-07	$60.69	$61.13	$60.64	$60.92	$59.03	626,032
2021-01-06	$59.31	$60.79	$59.31	$60.43	$58.56	630,491
2021-01-05	$58.67	$59.39	$58.58	$59.19	$57.36	482,913
2021-01-04	$59.65	$59.69	$58.22	$58.71	$56.89	548,377
2020-12-31	$59.05	$59.59	$58.88	$59.53	$57.69	343,222
2020-12-30	$58.86	$59.31	$58.86	$59.09	$57.26	787,534
2020-12-29	$59.13	$59.27	$58.64	$58.83	$57.01	402,275
2020-12-28	$59.09	$59.31	$58.89	$58.97	$57.14	368,420
2020-12-24	$58.68	$58.80	$58.48	$58.78	$56.96	182,925
2020-12-23	$58.55	$58.89	$58.55	$58.66	$56.84	341,950
2020-12-22	$58.60	$58.60	$58.27	$58.33	$56.52	385,438
2020-12-21	$58.25	$58.81	$57.84	$58.67	$56.85	456,547
2020-12-18	$59.30	$59.30	$58.65	$59.01	$57.18	433,746
2020-12-17	$59.10	$59.23	$58.99	$59.22	$57.39	360,755
2020-12-16	$59.00	$59.04	$58.73	$58.89	$57.07	797,577
2020-12-15	$58.61	$59.06	$58.37	$59.03	$57.20	977,837
2020-12-14	$59.11	$59.21	$58.13	$58.13	$56.33	3,268,250
2020-12-11	$58.56	$58.79	$58.30	$58.72	$56.90	299,027
2020-12-10	$58.79	$58.90	$58.51	$58.81	$56.99	315,109
2020-12-09	$59.60	$59.64	$59.02	$59.31	$57.10	349,504
2020-12-08	$58.77	$59.45	$58.77	$59.33	$57.12	514,201
2020-12-07	$59.23	$59.23	$58.92	$59.10	$56.90	663,684
2020-12-04	$58.82	$59.47	$58.82	$59.43	$57.22	333,581
2020-12-03	$58.62	$58.93	$58.48	$58.72	$56.54	578,660
2020-12-02	$58.23	$58.59	$58.16	$58.59	$56.41	432,520
2020-12-01	$58.54	$58.83	$58.27	$58.35	$56.18	317,710
2020-11-30	$58.17	$58.17	$57.69	$57.87	$55.72	341,395
2020-11-27	$58.45	$58.52	$58.15	$58.33	$56.16	152,481
2020-11-25	$58.44	$58.44	$58.12	$58.31	$56.14	339,362
2020-11-24	$58.18	$58.75	$58.02	$58.68	$56.50	906,694
2020-11-23	$57.19	$57.64	$57.14	$57.51	$55.37	515,272
2020-11-20	$57.08	$57.13	$56.75	$56.82	$54.71	344,126
2020-11-19	$56.77	$57.11	$56.43	$57.07	$54.95	297,090
2020-11-18	$57.60	$57.84	$56.87	$56.87	$54.76	573,481
2020-11-17	$57.35	$57.71	$57.00	$57.51	$55.37	757,717
2020-11-16	$57.59	$57.81	$57.18	$57.80	$55.65	511,966
2020-11-13	$56.01	$56.86	$56.00	$56.70	$54.59	369,403
2020-11-12	$56.03	$56.11	$55.29	$55.67	$53.60	374,546
2020-11-11	$56.76	$56.85	$56.17	$56.37	$54.27	648,609
2020-11-10	$56.07	$56.59	$55.81	$56.53	$54.43	520,702
2020-11-09	$56.69	$57.32	$55.81	$55.86	$53.78	618,864
2020-11-06	$54.07	$54.20	$53.79	$53.94	$51.93	314,376
2020-11-05	$53.88	$54.34	$53.63	$54.00	$51.99	507,829
2020-11-04	$53.05	$54.00	$52.73	$53.07	$51.10	593,262
2020-11-03	$52.73	$53.27	$52.70	$52.93	$50.96	400,297
2020-11-02	$51.70	$52.13	$51.44	$52.02	$50.09	493,964
2020-10-30	$51.01	$51.26	$50.49	$51.11	$49.21	482,684
2020-10-29	$50.80	$51.66	$50.35	$51.19	$49.29	744,795
2020-10-28	$51.44	$51.80	$50.77	$50.83	$48.94	772,695
2020-10-27	$52.91	$52.94	$52.33	$52.35	$50.40	502,644
2020-10-26	$53.49	$53.49	$52.49	$52.97	$51.00	541,739
2020-10-23	$54.09	$54.21	$53.73	$54.03	$52.02	287,731
2020-10-22	$53.40	$54.03	$53.34	$53.94	$51.93	347,468
2020-10-21	$53.47	$53.76	$53.35	$53.35	$51.37	482,655
2020-10-20	$53.66	$54.10	$53.49	$53.58	$51.59	443,872
2020-10-19	$54.23	$54.39	$53.32	$53.46	$51.47	415,654
2020-10-16	$54.26	$54.45	$54.11	$54.18	$52.17	315,390
2020-10-15	$53.40	$54.11	$53.32	$54.08	$52.07	414,623
2020-10-14	$54.17	$54.41	$53.87	$53.94	$51.93	529,098
2020-10-13	$54.42	$54.55	$53.99	$54.11	$52.10	627,458
2020-10-12	$54.35	$54.76	$54.29	$54.60	$52.57	367,207
2020-10-09	$54.35	$54.51	$54.08	$54.22	$52.20	333,978
2020-10-08	$53.73	$54.11	$53.71	$54.11	$52.10	307,693
2020-10-07	$53.06	$53.64	$53.06	$53.51	$51.52	1,702,292
2020-10-06	$53.28	$53.72	$52.57	$52.66	$50.70	647,593
2020-10-05	$52.65	$53.19	$52.65	$53.16	$51.18	405,330
2020-10-02	$51.59	$52.60	$51.55	$52.36	$50.41	373,483
2020-10-01	$52.40	$52.60	$51.96	$52.27	$50.33	374,891
2020-09-30	$51.93	$52.63	$51.85	$52.19	$50.25	774,302
2020-09-29	$52.19	$52.26	$51.65	$51.80	$49.87	1,228,827
2020-09-28	$51.92	$52.41	$51.92	$52.18	$50.24	415,846
2020-09-25	$50.58	$51.46	$50.48	$51.36	$49.45	514,904
2020-09-24	$50.68	$51.28	$50.21	$50.77	$48.88	1,287,359
2020-09-23	$51.88	$52.03	$50.71	$50.72	$48.83	555,837
2020-09-22	$52.21	$52.54	$51.96	$52.31	$49.73	504,495
2020-09-21	$52.53	$52.53	$51.54	$52.15	$49.57	1,065,056
2020-09-18	$53.80	$53.80	$53.02	$53.29	$50.66	553,748
2020-09-17	$53.34	$53.89	$53.10	$53.69	$51.04	883,581
2020-09-16	$53.80	$54.47	$53.72	$53.89	$51.23	488,356
2020-09-15	$53.82	$54.00	$53.51	$53.54	$50.90	938,774
2020-09-14	$53.31	$53.85	$53.26	$53.59	$50.94	414,605
2020-09-11	$52.76	$53.14	$52.53	$52.91	$50.30	501,721
2020-09-10	$53.44	$53.58	$52.49	$52.60	$50.00	753,727
2020-09-09	$53.14	$53.78	$53.08	$53.37	$50.73	1,396,533
2020-09-08	$53.42	$53.42	$52.63	$52.69	$50.09	1,222,422
2020-09-04	$54.17	$54.35	$53.12	$53.82	$51.16	813,273
2020-09-03	$54.93	$55.30	$53.38	$53.75	$51.10	683,946
2020-09-02	$54.01	$54.99	$53.98	$54.86	$52.15	634,797
2020-09-01	$53.76	$53.92	$53.57	$53.91	$51.25	416,187
2020-08-31	$54.19	$54.24	$53.87	$53.87	$51.21	395,741
2020-08-28	$54.09	$54.35	$53.79	$54.33	$51.65	540,391
2020-08-27	$53.70	$54.08	$53.70	$53.92	$51.26	355,905
2020-08-26	$53.60	$53.63	$53.28	$53.49	$50.85	568,586
2020-08-25	$53.93	$53.97	$53.43	$53.67	$51.02	425,052
2020-08-24	$53.16	$53.69	$53.00	$53.69	$51.04	401,764
2020-08-21	$52.82	$52.95	$52.67	$52.93	$50.32	470,525
2020-08-20	$52.88	$53.06	$52.80	$52.90	$50.29	375,276
2020-08-19	$53.45	$53.62	$53.10	$53.23	$50.60	387,975
2020-08-18	$53.63	$53.67	$53.33	$53.41	$50.77	321,734
2020-08-17	$53.71	$53.75	$53.53	$53.62	$50.97	423,653
2020-08-14	$53.38	$53.86	$53.36	$53.68	$51.03	314,996
2020-08-13	$53.68	$53.78	$53.41	$53.57	$50.92	463,796
2020-08-12	$53.99	$54.14	$53.82	$53.98	$51.31	596,222
2020-08-11	$54.11	$54.41	$53.44	$53.56	$50.91	1,023,684
2020-08-10	$53.13	$53.65	$53.13	$53.62	$50.97	627,645
2020-08-07	$52.38	$53.04	$52.33	$53.02	$50.40	410,555
2020-08-06	$52.42	$52.61	$52.29	$52.51	$49.92	629,463
2020-08-05	$52.60	$52.63	$52.38	$52.52	$49.93	774,556
2020-08-04	$51.80	$52.27	$51.80	$52.27	$49.69	424,587
2020-08-03	$51.98	$52.09	$51.68	$51.95	$49.38	599,550
2020-07-31	$51.86	$51.86	$51.11	$51.84	$49.28	571,346
2020-07-30	$52.01	$52.11	$51.52	$52.00	$49.43	471,397
2020-07-29	$51.98	$52.60	$51.94	$52.49	$49.90	577,800
2020-07-28	$51.86	$52.20	$51.82	$51.89	$49.33	764,817
2020-07-27	$51.83	$52.02	$51.55	$51.99	$49.42	530,516
2020-07-24	$52.20	$52.30	$51.70	$51.86	$49.30	617,014
2020-07-23	$52.44	$52.70	$52.15	$52.35	$49.76	676,657
2020-07-22	$52.05	$52.51	$51.94	$52.45	$49.86	490,754
2020-07-21	$51.85	$52.44	$51.75	$52.20	$49.62	584,130
2020-07-20	$51.76	$51.92	$51.49	$51.58	$49.03	870,448
2020-07-17	$51.99	$52.13	$51.78	$51.94	$49.37	540,899
2020-07-16	$51.54	$51.98	$51.41	$51.81	$49.25	967,062
2020-07-15	$51.77	$51.96	$51.48	$51.83	$49.27	975,454
2020-07-14	$50.18	$51.15	$50.05	$51.08	$48.56	976,551
2020-07-13	$50.64	$51.11	$50.29	$50.40	$47.91	1,223,795
2020-07-10	$49.42	$50.35	$49.42	$50.29	$47.81	1,323,500
2020-07-09	$50.20	$50.20	$49.03	$49.44	$47.00	597,282
2020-07-08	$50.20	$50.40	$49.80	$50.20	$47.72	546,744
2020-07-07	$50.39	$50.47	$50.06	$50.13	$47.65	568,859
2020-07-06	$50.92	$51.13	$50.58	$50.76	$48.25	504,323
2020-07-02	$50.66	$50.98	$50.18	$50.31	$47.83	1,156,733
2020-07-01	$50.27	$50.54	$49.91	$50.02	$47.55	739,213
2020-06-30	$49.43	$50.37	$49.40	$50.11	$47.64	1,358,057
2020-06-29	$49.03	$49.53	$48.74	$49.53	$47.08	755,773
2020-06-26	$49.54	$49.54	$48.48	$48.63	$46.23	1,188,267
2020-06-25	$49.11	$49.81	$48.80	$49.76	$47.30	871,016
2020-06-24	$50.20	$50.20	$48.91	$49.26	$46.83	938,856
2020-06-23	$51.46	$51.58	$50.98	$51.02	$48.15	714,971
2020-06-22	$50.87	$51.09	$50.49	$50.96	$48.10	558,104
2020-06-19	$52.16	$52.17	$50.80	$51.04	$48.17	562,989
2020-06-18	$51.06	$51.58	$50.93	$51.45	$48.56	1,090,509
2020-06-17	$52.07	$52.09	$51.31	$51.40	$48.51	923,832
2020-06-16	$52.57	$52.68	$51.08	$52.01	$49.09	1,042,449
2020-06-15	$49.39	$51.23	$49.09	$50.96	$48.10	751,754
2020-06-12	$51.27	$51.29	$49.59	$50.58	$47.74	979,579
2020-06-11	$51.56	$51.75	$49.69	$49.77	$46.97	1,212,062
2020-06-10	$54.22	$54.22	$53.15	$53.15	$50.16	1,115,586
2020-06-09	$54.53	$54.54	$54.07	$54.25	$51.20	4,238,507
2020-06-08	$54.63	$55.29	$54.56	$55.29	$52.18	1,463,800
2020-06-05	$54.33	$54.88	$54.12	$54.27	$51.22	1,046,981
2020-06-04	$52.18	$52.77	$52.11	$52.77	$49.80	4,396,718
2020-06-03	$51.83	$52.63	$51.83	$52.48	$49.53	4,812,279
2020-06-02	$51.03	$51.35	$50.88	$51.31	$48.43	5,856,671
2020-06-01	$50.45	$50.93	$50.32	$50.78	$47.93	1,538,907
2020-05-29	$50.37	$50.65	$49.75	$50.55	$47.71	1,015,496
2020-05-28	$51.29	$51.29	$50.44	$50.59	$47.75	1,085,058
2020-05-27	$50.61	$50.89	$49.95	$50.89	$48.03	892,428
2020-05-26	$49.73	$50.14	$49.67	$49.74	$46.94	1,441,332
2020-05-22	$48.54	$48.54	$48.15	$48.50	$45.77	457,983
2020-05-21	$48.84	$48.98	$48.34	$48.53	$45.80	698,668
2020-05-20	$48.67	$49.07	$48.60	$48.86	$46.11	621,076
2020-05-19	$48.68	$48.75	$48.02	$48.05	$45.35	949,425
2020-05-18	$48.20	$49.06	$48.20	$48.76	$46.02	837,389
2020-05-15	$46.59	$46.94	$46.30	$46.86	$44.23	792,806
2020-05-14	$45.76	$46.91	$45.16	$46.90	$44.26	740,579
2020-05-13	$47.20	$47.20	$45.85	$46.24	$43.64	1,351,318
2020-05-12	$48.58	$48.61	$47.34	$47.34	$44.68	811,380
2020-05-11	$48.26	$48.65	$47.99	$48.33	$45.61	614,832
2020-05-08	$48.30	$48.73	$48.12	$48.69	$45.95	616,856
2020-05-07	$47.72	$48.15	$47.51	$47.55	$44.88	692,142
2020-05-06	$48.04	$48.16	$47.16	$47.18	$44.53	749,493
2020-05-05	$48.15	$48.43	$47.80	$47.85	$45.16	781,530
2020-05-04	$47.25	$47.62	$46.95	$47.61	$44.93	1,151,425
2020-05-01	$48.33	$48.46	$47.47	$47.69	$45.01	729,433
2020-04-30	$49.67	$49.67	$48.90	$49.12	$46.36	741,545
2020-04-29	$50.07	$50.58	$49.77	$50.23	$47.41	718,859
2020-04-28	$49.68	$49.88	$48.99	$49.19	$46.42	748,516
2020-04-27	$48.23	$49.10	$48.15	$48.93	$46.18	611,140
2020-04-24	$47.54	$48.04	$47.15	$47.86	$45.17	749,023
2020-04-23	$47.49	$48.09	$47.24	$47.25	$44.59	899,005
2020-04-22	$47.44	$47.51	$46.96	$47.19	$44.54	1,030,872
2020-04-21	$46.81	$47.21	$46.34	$46.47	$43.86	1,420,393
2020-04-20	$47.83	$48.64	$47.72	$47.75	$45.07	1,270,134
2020-04-17	$48.14	$48.87	$47.89	$48.78	$46.04	815,019
2020-04-16	$47.26	$47.30	$46.48	$47.00	$44.36	1,413,283
2020-04-15	$47.51	$47.51	$46.73	$47.13	$44.48	1,623,255
2020-04-14	$48.50	$48.79	$47.99	$48.64	$45.91	1,040,398
2020-04-13	$48.29	$48.34	$47.03	$47.56	$44.89	1,527,395
2020-04-09	$48.21	$49.18	$47.93	$48.49	$45.76	1,189,996
2020-04-08	$46.23	$47.67	$45.76	$47.41	$44.74	1,174,409
2020-04-07	$47.06	$47.28	$45.60	$45.68	$43.11	1,483,238
2020-04-06	$44.37	$45.77	$44.24	$45.46	$42.90	1,770,175
2020-04-03	$43.22	$43.67	$42.28	$42.73	$40.33	875,888
2020-04-02	$42.14	$43.65	$42.12	$43.39	$40.95	1,117,848
2020-04-01	$42.46	$43.01	$41.84	$42.21	$39.84	2,581,086
2020-03-31	$44.93	$45.18	$43.94	$44.27	$41.78	1,426,189
2020-03-30	$44.07	$45.20	$43.71	$45.08	$42.55	1,261,140
2020-03-27	$43.61	$45.07	$43.23	$43.87	$41.40	1,242,235
2020-03-26	$42.91	$45.27	$42.86	$44.96	$42.43	1,546,396
2020-03-25	$41.87	$43.95	$40.87	$42.31	$39.93	2,270,543
2020-03-24	$40.56	$42.11	$40.35	$42.10	$39.34	1,578,662
2020-03-23	$39.74	$39.76	$37.79	$38.40	$35.89	1,927,581
2020-03-20	$42.37	$42.48	$39.90	$40.09	$37.47	1,441,490
2020-03-19	$41.77	$42.86	$40.45	$41.96	$39.21	1,361,548
2020-03-18	$42.32	$43.30	$40.10	$42.21	$39.45	1,251,520
2020-03-17	$43.03	$45.05	$41.79	$45.04	$42.09	2,225,589
2020-03-16	$42.19	$45.27	$41.09	$42.14	$39.38	2,791,461
2020-03-13	$45.92	$47.51	$43.74	$47.51	$44.40	3,750,468
2020-03-12	$44.78	$46.42	$43.28	$43.41	$40.57	3,653,503
2020-03-11	$49.50	$49.63	$47.61	$48.13	$44.98	1,341,153
2020-03-10	$50.39	$50.85	$48.17	$50.85	$47.52	2,467,428
2020-03-09	$49.29	$50.29	$48.32	$48.62	$45.44	2,553,507
2020-03-06	$52.32	$53.31	$51.97	$53.09	$49.62	1,013,440
2020-03-05	$54.54	$54.96	$53.55	$54.07	$50.53	1,233,570
2020-03-04	$54.69	$55.91	$54.15	$55.90	$52.24	921,601
2020-03-03	$55.21	$56.07	$53.25	$53.76	$50.24	1,142,133
2020-03-02	$53.23	$55.20	$52.73	$55.20	$51.59	2,010,848
2020-02-28	$52.27	$53.06	$51.40	$53.06	$49.59	2,063,602
2020-02-27	$55.22	$55.91	$53.77	$53.77	$50.25	1,556,649
2020-02-26	$56.89	$57.43	$56.15	$56.15	$52.47	938,340
2020-02-25	$58.59	$58.67	$56.47	$56.68	$52.97	1,246,184
2020-02-24	$58.82	$59.05	$58.31	$58.49	$54.66	589,947
2020-02-21	$60.28	$60.34	$60.02	$60.23	$56.29	331,902
2020-02-20	$60.49	$60.72	$60.09	$60.54	$56.58	333,876
2020-02-19	$60.54	$60.68	$60.52	$60.60	$56.63	257,415
2020-02-18	$60.63	$60.66	$60.16	$60.38	$56.43	305,366
2020-02-14	$60.87	$60.87	$60.52	$60.77	$56.79	208,987
2020-02-13	$60.66	$60.93	$60.52	$60.80	$56.82	257,921
2020-02-12	$61.02	$61.09	$60.83	$60.93	$56.94	277,184
2020-02-11	$60.68	$60.91	$60.67	$60.75	$56.77	508,631
2020-02-10	$60.12	$60.45	$60.07	$60.43	$56.47	539,310
2020-02-07	$60.38	$60.42	$60.15	$60.20	$56.26	226,626
2020-02-06	$60.84	$60.84	$60.56	$60.60	$56.63	277,195
2020-02-05	$60.12	$60.60	$60.08	$60.56	$56.60	562,552
2020-02-04	$59.60	$59.88	$59.51	$59.65	$55.75	269,982
2020-02-03	$58.93	$59.35	$58.85	$58.92	$55.06	627,817
2020-01-31	$59.47	$59.47	$58.48	$58.66	$54.82	562,265
2020-01-30	$59.17	$59.81	$58.96	$59.78	$55.87	292,089
2020-01-29	$59.93	$59.94	$59.52	$59.52	$55.62	229,265
2020-01-28	$59.62	$59.98	$59.53	$59.80	$55.89	412,622
2020-01-27	$59.35	$59.65	$59.30	$59.36	$55.47	363,677
2020-01-24	$60.94	$60.94	$59.96	$60.24	$56.30	339,645
2020-01-23	$60.65	$60.86	$60.34	$60.81	$56.83	338,171
2020-01-22	$60.95	$61.05	$60.78	$60.84	$56.86	349,589
2020-01-21	$60.87	$60.99	$60.68	$60.82	$56.84	631,729
2020-01-17	$61.04	$61.10	$60.95	$61.03	$57.04	331,846
2020-01-16	$60.74	$60.93	$60.69	$60.93	$56.94	325,174
2020-01-15	$60.35	$60.63	$60.31	$60.45	$56.49	698,718
2020-01-14	$60.31	$60.59	$60.27	$60.45	$56.49	324,273
2020-01-13	$60.10	$60.35	$60.01	$60.34	$56.39	355,264
2020-01-10	$60.29	$60.33	$59.93	$60.02	$56.09	314,136
2020-01-09	$60.19	$60.25	$60.03	$60.25	$56.31	403,293
2020-01-08	$59.82	$60.20	$59.75	$59.92	$56.00	654,219
2020-01-07	$59.89	$59.91	$59.70	$59.82	$55.90	358,825
2020-01-06	$59.64	$60.01	$59.60	$59.98	$56.05	396,427
2020-01-03	$59.83	$60.11	$59.73	$59.94	$56.02	630,304
2020-01-02	$60.42	$60.44	$60.11	$60.44	$56.48	629,143
2019-12-31	$59.88	$60.17	$59.86	$60.12	$56.19	318,487
2019-12-30	$60.24	$60.28	$59.91	$59.99	$56.06	389,942
2019-12-27	$60.39	$60.39	$60.16	$60.24	$56.30	285,367
2019-12-26	$60.13	$60.25	$60.09	$60.25	$56.31	302,004
2019-12-24	$60.16	$60.16	$60.01	$60.08	$56.15	198,823
2019-12-23	$60.16	$60.16	$60.04	$60.09	$56.16	364,351
2019-12-20	$59.97	$60.17	$59.93	$60.08	$56.15	470,644
2019-12-19	$59.66	$59.74	$59.59	$59.72	$55.81	315,297
2019-12-18	$59.72	$59.72	$59.53	$59.58	$55.68	632,906
2019-12-17	$59.63	$59.72	$59.58	$59.61	$55.71	849,896
2019-12-16	$59.52	$59.70	$59.51	$59.51	$55.61	400,206
2019-12-13	$59.29	$59.56	$59.00	$59.20	$55.33	350,416
2019-12-12	$58.69	$59.46	$58.67	$59.37	$55.48	599,519
2019-12-11	$59.19	$59.37	$59.15	$59.23	$54.78	299,254
2019-12-10	$59.17	$59.31	$59.02	$59.19	$54.75	287,608
2019-12-09	$59.28	$59.39	$59.23	$59.24	$54.79	356,286
2019-12-06	$59.15	$59.48	$59.12	$59.34	$54.89	334,122
2019-12-05	$58.81	$58.82	$58.55	$58.78	$54.37	262,358
2019-12-04	$58.49	$58.83	$58.38	$58.70	$54.29	210,742
2019-12-03	$58.27	$58.27	$57.88	$58.22	$53.85	373,963
2019-12-02	$59.15	$59.15	$58.70	$58.74	$54.33	333,072
2019-11-29	$59.23	$59.29	$59.03	$59.11	$54.67	68,532
2019-11-27	$59.18	$59.37	$59.14	$59.31	$54.86	344,334
2019-11-26	$59.05	$59.14	$58.93	$59.09	$54.65	265,856
2019-11-25	$58.89	$59.06	$58.89	$59.06	$54.63	199,624
2019-11-22	$58.62	$58.75	$58.53	$58.69	$54.28	565,175
2019-11-21	$58.44	$58.59	$58.30	$58.50	$54.11	250,710
2019-11-20	$58.56	$58.67	$58.24	$58.52	$54.13	241,095
2019-11-19	$58.89	$58.91	$58.63	$58.68	$54.27	274,933
2019-11-18	$58.82	$58.88	$58.69	$58.82	$54.40	214,641
2019-11-15	$58.76	$58.88	$58.64	$58.88	$54.46	274,253
2019-11-14	$58.46	$58.51	$58.26	$58.50	$54.11	275,661
2019-11-13	$58.44	$58.64	$58.33	$58.53	$54.14	344,149
2019-11-12	$58.75	$58.88	$58.51	$58.60	$54.20	216,493
2019-11-11	$58.54	$58.68	$58.52	$58.66	$54.26	403,849
2019-11-08	$58.62	$58.85	$58.41	$58.85	$54.43	362,280
2019-11-07	$58.77	$58.92	$58.59	$58.67	$54.27	494,412
2019-11-06	$58.42	$58.52	$58.29	$58.46	$54.07	232,334
2019-11-05	$58.48	$58.56	$58.35	$58.46	$54.07	333,678
2019-11-04	$58.30	$58.45	$58.30	$58.40	$54.02	371,993
2019-11-01	$57.69	$58.02	$57.69	$58.00	$53.65	300,881
2019-10-31	$57.55	$57.55	$57.07	$57.43	$53.12	185,754
2019-10-30	$57.65	$57.72	$57.37	$57.66	$53.33	942,905
2019-10-29	$57.45	$57.75	$57.40	$57.65	$53.32	195,250
2019-10-28	$57.51	$57.72	$57.47	$57.47	$53.16	191,152
2019-10-25	$57.02	$57.41	$57.02	$57.34	$53.04	254,011
2019-10-24	$57.28	$57.33	$56.90	$57.06	$52.78	211,233
2019-10-23	$56.96	$57.20	$56.89	$57.17	$52.88	222,312
2019-10-22	$57.09	$57.34	$56.91	$57.10	$52.81	314,698
2019-10-21	$56.83	$57.05	$56.83	$57.04	$52.76	368,106
2019-10-18	$56.47	$56.71	$56.40	$56.53	$52.29	241,041
2019-10-17	$56.69	$56.79	$56.48	$56.59	$52.34	292,841
2019-10-16	$56.53	$56.67	$56.40	$56.47	$52.23	382,786
2019-10-15	$56.29	$56.70	$56.18	$56.55	$52.30	685,984
2019-10-14	$56.05	$56.16	$55.99	$56.07	$51.86	257,296
2019-10-11	$56.07	$56.62	$56.01	$56.20	$51.98	382,862
2019-10-10	$55.09	$55.70	$55.09	$55.54	$51.37	314,593
2019-10-09	$55.14	$55.32	$54.91	$55.11	$50.97	464,353
2019-10-08	$55.23	$55.27	$54.70	$54.73	$50.62	1,820,723
2019-10-07	$55.80	$56.04	$55.62	$55.64	$51.46	302,018
2019-10-04	$55.32	$55.93	$55.32	$55.93	$51.73	250,440
2019-10-03	$54.80	$55.18	$54.27	$55.18	$51.04	405,343
2019-10-02	$55.62	$55.62	$54.64	$54.87	$50.75	562,525
2019-10-01	$56.95	$57.00	$55.80	$55.89	$51.69	1,077,534
2019-09-30	$56.66	$56.92	$56.66	$56.73	$52.47	322,687
2019-09-27	$56.78	$56.89	$56.31	$56.56	$52.31	298,011
2019-09-26	$56.79	$56.79	$56.39	$56.60	$52.35	1,516,885
2019-09-25	$56.47	$56.79	$56.34	$56.74	$52.48	1,549,567
2019-09-24	$57.49	$57.49	$56.72	$56.89	$52.24	1,636,783
2019-09-23	$57.06	$57.42	$57.04	$57.30	$52.62	177,754
2019-09-20	$57.44	$57.60	$57.15	$57.21	$52.53	164,230
2019-09-19	$57.42	$57.62	$57.25	$57.30	$52.62	390,424
2019-09-18	$57.24	$57.40	$56.98	$57.40	$52.71	212,249
2019-09-17	$57.25	$57.36	$57.16	$57.33	$52.64	297,522
2019-09-16	$57.30	$57.40	$57.18	$57.33	$52.64	530,230
2019-09-13	$57.63	$57.75	$57.41	$57.49	$52.79	279,753
2019-09-12	$57.48	$57.64	$57.21	$57.50	$52.80	326,468
2019-09-11	$57.00	$57.41	$56.77	$57.39	$52.70	357,484
2019-09-10	$56.54	$56.95	$56.51	$56.95	$52.30	471,766
2019-09-09	$56.55	$56.67	$56.44	$56.67	$52.04	376,901
2019-09-06	$56.27	$56.37	$56.13	$56.27	$51.67	228,020
2019-09-05	$56.07	$56.44	$56.04	$56.17	$51.58	305,423
2019-09-04	$55.36	$55.56	$55.28	$55.56	$51.02	558,629
2019-09-03	$54.74	$54.95	$54.48	$54.94	$50.45	919,904
2019-08-30	$55.26	$55.37	$54.99	$55.10	$50.60	1,531,937
2019-08-29	$54.89	$55.10	$54.68	$55.01	$50.51	682,971
2019-08-28	$53.85	$54.44	$53.78	$54.43	$49.98	541,665
2019-08-27	$54.47	$54.55	$53.84	$53.96	$49.55	559,270
2019-08-26	$54.10	$54.20	$53.81	$54.18	$49.75	619,857
2019-08-23	$54.82	$55.04	$53.42	$53.69	$49.30	607,237
2019-08-22	$55.15	$55.30	$54.78	$55.05	$50.55	425,731
2019-08-21	$55.04	$55.06	$54.88	$54.96	$50.47	182,625
2019-08-20	$55.06	$55.06	$54.59	$54.62	$50.16	2,136,889
2019-08-19	$55.18	$55.31	$55.04	$55.20	$50.69	347,266
2019-08-16	$54.08	$54.67	$54.08	$54.56	$50.10	1,906,696
2019-08-15	$53.89	$54.00	$53.35	$53.77	$49.38	442,271
2019-08-14	$54.56	$54.58	$53.72	$53.72	$49.33	2,966,892
2019-08-13	$54.57	$55.63	$54.52	$55.33	$50.81	381,428
2019-08-12	$55.05	$55.08	$54.47	$54.66	$50.19	367,276
2019-08-09	$55.59	$55.63	$55.00	$55.35	$50.83	333,228
2019-08-08	$55.01	$55.74	$55.00	$55.73	$51.18	230,473
2019-08-07	$54.23	$54.92	$53.74	$54.74	$50.27	1,237,077
2019-08-06	$54.52	$54.86	$54.15	$54.84	$50.36	496,593
2019-08-05	$55.05	$55.05	$53.84	$54.21	$49.78	698,178
2019-08-02	$55.94	$55.99	$55.45	$55.72	$51.17	576,734
2019-08-01	$56.70	$57.14	$55.92	$56.05	$51.47	716,188
2019-07-31	$57.27	$57.28	$56.34	$56.69	$52.06	283,240
2019-07-30	$57.20	$57.32	$57.11	$57.31	$52.63	245,394
2019-07-29	$57.41	$57.53	$57.36	$57.43	$52.74	277,783
2019-07-26	$57.30	$57.49	$57.19	$57.45	$52.75	406,016
2019-07-25	$57.33	$57.38	$57.04	$57.19	$52.52	215,566
2019-07-24	$56.98	$57.40	$56.98	$57.38	$52.69	281,595
2019-07-23	$56.82	$57.07	$56.73	$57.03	$52.37	260,597
2019-07-22	$56.60	$56.67	$56.43	$56.59	$51.96	519,454
2019-07-19	$56.99	$56.99	$56.55	$56.55	$51.93	243,514
2019-07-18	$56.48	$56.90	$56.44	$56.83	$52.19	235,285
2019-07-17	$56.91	$56.92	$56.51	$56.51	$51.89	321,678
2019-07-16	$57.01	$57.04	$56.83	$56.87	$52.22	250,513
2019-07-15	$57.10	$57.10	$56.95	$57.03	$52.37	191,574
2019-07-12	$56.91	$57.08	$56.88	$57.08	$52.41	269,459
2019-07-11	$56.90	$56.92	$56.57	$56.80	$52.16	254,704
2019-07-10	$56.85	$57.04	$56.74	$56.82	$52.18	214,570
2019-07-09	$56.50	$56.74	$56.50	$56.70	$52.07	343,725
2019-07-08	$56.75	$56.90	$56.61	$56.73	$52.09	173,241
2019-07-05	$56.85	$57.00	$56.57	$56.97	$52.31	206,869
2019-07-03	$56.74	$57.07	$56.73	$57.07	$52.41	154,874
2019-07-02	$56.52	$56.64	$56.31	$56.60	$51.97	659,859
2019-07-01	$56.70	$56.75	$56.29	$56.54	$51.92	755,504
2019-06-28	$55.99	$56.19	$55.96	$56.14	$51.55	348,424
2019-06-27	$55.68	$55.83	$55.63	$55.71	$51.16	239,006
2019-06-26	$55.85	$55.86	$55.56	$55.56	$51.02	237,344
2019-06-25	$56.47	$56.47	$56.08	$56.11	$51.15	271,065
2019-06-24	$56.57	$56.67	$56.47	$56.49	$51.50	231,306
2019-06-21	$56.62	$56.81	$56.51	$56.59	$51.59	263,948
2019-06-20	$56.60	$56.71	$56.21	$56.62	$51.62	533,565
2019-06-19	$56.08	$56.23	$55.94	$56.11	$51.15	388,703
2019-06-18	$55.80	$56.22	$55.72	$56.03	$51.08	383,862
2019-06-17	$55.61	$55.69	$55.48	$55.50	$50.60	336,667
2019-06-14	$55.69	$55.78	$55.49	$55.62	$50.71	293,035
2019-06-13	$55.69	$55.81	$55.52	$55.71	$50.79	307,027
2019-06-12	$55.53	$55.64	$55.44	$55.48	$50.58	410,741
2019-06-11	$55.79	$55.89	$55.50	$55.57	$50.66	365,615
2019-06-10	$55.64	$55.77	$55.49	$55.51	$50.61	392,749
2019-06-07	$55.25	$55.60	$55.24	$55.32	$50.43	299,662
2019-06-06	$54.77	$55.27	$54.74	$55.10	$50.23	922,903
2019-06-05	$54.67	$54.74	$54.32	$54.71	$49.88	392,242
2019-06-04	$53.82	$54.43	$53.82	$54.39	$49.59	1,770,978
2019-06-03	$52.95	$53.47	$52.95	$53.34	$48.63	514,080
2019-05-31	$53.03	$53.20	$52.83	$52.84	$48.17	517,834
2019-05-30	$53.67	$53.83	$53.37	$53.55	$48.82	559,127
2019-05-29	$53.58	$53.69	$53.21	$53.58	$48.85	493,575
2019-05-28	$54.63	$54.67	$53.86	$53.87	$49.11	346,188
2019-05-24	$54.75	$54.76	$54.42	$54.60	$49.78	372,873
2019-05-23	$54.65	$54.65	$54.15	$54.48	$49.67	535,487
2019-05-22	$55.09	$55.21	$54.95	$55.09	$50.22	689,626
2019-05-21	$55.15	$55.35	$55.11	$55.29	$50.41	304,754
2019-05-20	$54.82	$55.14	$54.69	$54.86	$50.02	416,161
2019-05-17	$54.85	$55.43	$54.85	$55.04	$50.18	333,767
2019-05-16	$55.05	$55.58	$55.03	$55.30	$50.42	271,364
2019-05-15	$54.42	$55.01	$54.36	$54.85	$50.01	583,864
2019-05-14	$54.47	$55.05	$54.39	$54.73	$49.90	344,266
2019-05-13	$54.56	$54.68	$54.10	$54.29	$49.50	584,185
2019-05-10	$54.85	$55.52	$54.38	$55.42	$50.53	447,947
2019-05-09	$54.80	$55.16	$54.48	$55.05	$50.19	442,435
2019-05-08	$55.33	$55.56	$55.19	$55.20	$50.33	457,591
2019-05-07	$55.80	$55.81	$55.05	$55.42	$50.53	393,089
2019-05-06	$55.70	$56.31	$55.67	$56.22	$51.26	276,336
2019-05-03	$56.26	$56.52	$56.19	$56.45	$51.46	222,249
2019-05-02	$56.05	$56.26	$55.78	$56.00	$51.05	359,552
2019-05-01	$56.63	$56.68	$56.12	$56.12	$51.16	380,623
2019-04-30	$56.37	$56.65	$56.19	$56.56	$51.57	288,640
2019-04-29	$56.22	$56.42	$56.17	$56.25	$51.28	194,089
2019-04-26	$55.88	$56.20	$55.85	$56.17	$51.21	228,014
2019-04-25	$56.02	$56.11	$55.74	$55.95	$51.01	329,401
2019-04-24	$56.33	$56.43	$56.20	$56.26	$51.29	332,681
2019-04-23	$56.10	$56.43	$56.03	$56.36	$51.38	236,858
2019-04-22	$55.99	$56.13	$55.91	$56.05	$51.10	319,300
2019-04-18	$56.22	$56.22	$55.92	$56.08	$51.13	292,168
2019-04-17	$56.41	$56.46	$56.04	$56.07	$51.12	488,015
2019-04-16	$56.15	$56.22	$56.07	$56.21	$51.25	4,705,759
2019-04-15	$56.11	$56.13	$55.88	$55.98	$51.04	239,182
2019-04-12	$56.03	$56.14	$55.87	$56.08	$51.13	330,301
2019-04-11	$55.74	$55.79	$55.51	$55.70	$50.78	245,144
2019-04-10	$55.53	$55.66	$55.45	$55.61	$50.70	195,629
2019-04-09	$55.60	$55.60	$55.31	$55.41	$50.52	336,104
2019-04-08	$55.70	$55.83	$55.63	$55.81	$50.88	293,243
2019-04-05	$55.67	$55.78	$55.58	$55.77	$50.84	209,034
2019-04-04	$55.41	$55.57	$55.35	$55.54	$50.64	264,482
2019-04-03	$55.55	$55.58	$55.21	$55.36	$50.47	371,007
2019-04-02	$55.39	$55.44	$55.18	$55.29	$50.41	607,745
2019-04-01	$55.09	$55.45	$55.08	$55.39	$50.50	449,324
2019-03-29	$54.76	$54.79	$54.53	$54.74	$49.91	240,217
2019-03-28	$54.43	$54.57	$54.15	$54.46	$49.65	354,626
2019-03-27	$54.62	$54.71	$54.08	$54.34	$49.54	318,043
2019-03-26	$54.36	$54.69	$54.31	$54.58	$49.76	433,482
2019-03-25	$54.03	$54.28	$53.82	$54.02	$49.25	553,920
2019-03-22	$54.80	$54.88	$54.07	$54.13	$49.35	444,026
2019-03-21	$54.39	$55.17	$54.39	$55.03	$50.17	316,519
2019-03-20	$54.92	$55.03	$54.51	$54.55	$49.73	1,424,871
2019-03-19	$55.69	$55.80	$55.19	$55.39	$50.15	1,368,845
2019-03-18	$55.30	$55.54	$55.30	$55.48	$50.23	2,996,840
2019-03-15	$55.09	$55.39	$55.04	$55.28	$50.05	3,250,204
2019-03-14	$55.03	$55.17	$54.93	$55.01	$49.80	248,040
2019-03-13	$54.90	$55.22	$54.85	$55.05	$49.84	328,550
2019-03-12	$54.69	$54.88	$54.65	$54.74	$49.56	430,316
2019-03-11	$54.07	$54.61	$54.07	$54.60	$49.43	323,233
2019-03-08	$53.68	$53.95	$53.57	$53.91	$48.81	306,457
2019-03-07	$54.30	$54.30	$53.87	$54.06	$48.94	495,207
2019-03-06	$54.67	$54.68	$54.30	$54.36	$49.21	314,642
2019-03-05	$54.81	$54.82	$54.60	$54.70	$49.52	307,588
2019-03-04	$55.11	$55.20	$54.31	$54.80	$49.61	456,835
2019-03-01	$55.01	$55.13	$54.69	$54.96	$49.76	480,655
2019-02-28	$54.78	$54.83	$54.63	$54.67	$49.49	529,526
2019-02-27	$54.68	$54.87	$54.54	$54.80	$49.61	343,222
2019-02-26	$54.76	$54.98	$54.72	$54.76	$49.58	439,974
2019-02-25	$55.01	$55.17	$54.84	$54.87	$49.68	659,078
2019-02-22	$54.68	$54.83	$54.59	$54.76	$49.58	994,349
2019-02-21	$54.58	$54.64	$54.33	$54.52	$49.36	477,295
2019-02-20	$54.46	$54.77	$54.41	$54.71	$49.53	761,518
2019-02-19	$54.20	$54.61	$54.15	$54.47	$49.31	366,544
2019-02-15	$53.95	$54.34	$53.95	$54.34	$49.20	476,235
2019-02-14	$53.57	$53.84	$53.39	$53.57	$48.50	480,030
2019-02-13	$53.75	$53.93	$53.68	$53.81	$48.72	634,348
2019-02-12	$53.33	$53.70	$53.33	$53.61	$48.53	735,649
2019-02-11	$53.06	$53.10	$52.86	$53.02	$48.00	1,031,179
2019-02-08	$52.72	$52.98	$52.46	$52.98	$47.96	1,052,975
2019-02-07	$53.11	$53.13	$52.56	$52.92	$47.91	1,003,187
2019-02-06	$53.24	$53.41	$53.24	$53.35	$48.30	393,740
2019-02-05	$53.26	$53.36	$53.10	$53.32	$48.27	461,939
2019-02-04	$53.02	$53.22	$52.74	$53.22	$48.18	418,595
2019-02-01	$53.02	$53.17	$52.85	$53.05	$48.03	603,495
2019-01-31	$52.34	$52.94	$52.26	$52.83	$47.83	973,760
2019-01-30	$52.16	$52.68	$51.96	$52.48	$47.51	823,276
2019-01-29	$51.97	$52.16	$51.89	$52.04	$47.11	659,021
2019-01-28	$51.77	$51.90	$51.53	$51.89	$46.98	565,649
2019-01-25	$52.16	$52.35	$52.06	$52.15	$47.21	582,571
2019-01-24	$51.78	$52.00	$51.60	$51.91	$47.00	721,801
2019-01-23	$51.92	$52.09	$51.42	$51.85	$46.94	913,222
2019-01-22	$52.05	$52.07	$51.44	$51.74	$46.84	1,409,954
2019-01-18	$52.02	$52.40	$51.89	$52.34	$47.38	729,429
2019-01-17	$51.04	$51.81	$51.04	$51.67	$46.78	613,295
2019-01-16	$51.18	$51.43	$51.13	$51.22	$46.37	1,083,029
2019-01-15	$50.76	$51.15	$50.76	$51.07	$46.24	825,836
2019-01-14	$50.62	$50.90	$50.54	$50.78	$45.97	897,007
2019-01-11	$50.68	$51.01	$50.59	$51.00	$46.17	5,056,624
2019-01-10	$50.43	$50.91	$50.29	$50.87	$46.05	597,083
2019-01-09	$50.78	$50.87	$50.45	$50.65	$45.85	915,911
2019-01-08	$50.71	$50.71	$50.20	$50.61	$45.82	695,919
2019-01-07	$49.99	$50.59	$49.73	$50.23	$45.47	869,407
2019-01-04	$49.19	$50.04	$49.12	$49.96	$45.23	742,517
2019-01-03	$49.12	$49.20	$48.46	$48.54	$43.94	1,234,687
2019-01-02	$48.67	$49.51	$48.55	$49.36	$44.69	2,115,450
2018-12-31	$49.12	$49.29	$48.78	$49.29	$44.62	2,041,107
2018-12-28	$49.22	$49.51	$48.72	$48.88	$44.25	2,091,398
2018-12-27	$47.92	$48.98	$47.27	$48.98	$44.34	4,208,763
2018-12-26	$46.77	$48.49	$46.25	$48.48	$43.89	3,469,247
2018-12-24	$47.64	$47.87	$46.56	$46.58	$42.17	1,224,376
2018-12-21	$48.73	$49.52	$47.88	$47.97	$43.43	2,826,860
2018-12-20	$48.98	$49.37	$48.20	$48.65	$44.04	3,350,635
2018-12-19	$49.95	$50.71	$48.98	$49.24	$44.58	2,582,533
2018-12-18	$50.44	$50.63	$49.63	$49.90	$45.18	2,348,362
2018-12-17	$50.89	$51.13	$49.85	$50.11	$45.37	1,757,577
2018-12-14	$51.48	$51.72	$50.97	$51.11	$46.27	1,044,261
2018-12-13	$52.04	$52.20	$51.67	$51.88	$46.97	681,447
2018-12-12	$52.30	$52.47	$51.87	$51.90	$46.99	682,174
2018-12-11	$52.78	$52.93	$51.88	$52.14	$46.84	1,220,508
2018-12-10	$52.33	$52.41	$51.22	$52.18	$46.87	1,029,849
2018-12-07	$53.33	$53.60	$52.19	$52.39	$47.06	962,091
2018-12-06	$52.90	$53.36	$52.07	$53.34	$47.91	1,097,791
2018-12-04	$55.05	$55.12	$53.53	$53.65	$48.19	608,891
2018-12-03	$55.44	$55.44	$54.73	$55.15	$49.54	1,186,822
2018-11-30	$54.19	$54.80	$54.19	$54.71	$49.15	458,703
2018-11-29	$54.22	$54.55	$54.06	$54.25	$48.73	480,280
2018-11-28	$53.68	$54.39	$53.42	$54.39	$48.86	488,977
2018-11-27	$53.15	$53.57	$53.15	$53.55	$48.10	654,712
2018-11-26	$53.16	$53.44	$53.12	$53.40	$47.97	385,742
2018-11-23	$52.70	$53.01	$52.65	$52.76	$47.39	266,887
2018-11-21	$53.26	$53.45	$53.07	$53.08	$47.68	465,688
2018-11-20	$53.59	$53.72	$52.95	$53.11	$47.71	650,859
2018-11-19	$54.25	$54.43	$53.80	$54.05	$48.55	460,161
2018-11-16	$53.99	$54.47	$53.93	$54.34	$48.81	511,420
2018-11-15	$53.33	$54.11	$53.02	$54.04	$48.54	595,902
2018-11-14	$54.24	$54.28	$53.22	$53.54	$48.09	985,987
2018-11-13	$54.12	$54.43	$53.77	$53.89	$48.41	629,228
2018-11-12	$54.65	$54.65	$53.87	$53.97	$48.48	908,618
2018-11-09	$54.83	$54.92	$54.46	$54.70	$49.14	419,583
2018-11-08	$54.92	$55.23	$54.82	$55.05	$49.45	654,388
2018-11-07	$54.68	$55.11	$54.40	$55.08	$49.48	985,339
2018-11-06	$53.99	$54.33	$53.96	$54.30	$48.78	291,630
2018-11-05	$53.54	$54.13	$53.54	$54.01	$48.52	360,011
2018-11-02	$54.00	$54.00	$52.98	$53.42	$47.99	407,039
2018-11-01	$53.31	$53.65	$53.16	$53.60	$48.15	569,516
2018-10-31	$53.35	$53.58	$53.08	$53.12	$47.72	571,432
2018-10-30	$52.21	$53.05	$52.21	$53.00	$47.61	734,148
2018-10-29	$52.52	$52.95	$51.53	$52.13	$46.83	1,124,731
2018-10-26	$52.15	$52.43	$51.49	$51.95	$46.67	1,147,614
2018-10-25	$52.32	$52.95	$52.08	$52.61	$47.26	487,651
2018-10-24	$53.24	$53.28	$51.97	$52.08	$46.78	619,216
2018-10-23	$52.91	$53.61	$52.58	$53.33	$47.91	455,391
2018-10-22	$54.19	$54.19	$53.54	$53.61	$48.16	658,904
2018-10-19	$54.07	$54.45	$53.97	$54.08	$48.58	604,674
2018-10-18	$54.39	$54.65	$53.77	$54.02	$48.53	391,058
2018-10-17	$54.37	$54.71	$53.99	$54.54	$48.99	509,972
2018-10-16	$53.90	$54.47	$53.76	$54.44	$48.90	908,680
2018-10-15	$53.67	$54.07	$53.60	$53.61	$48.16	308,431
2018-10-12	$54.08	$54.13	$53.09	$53.71	$48.25	1,054,643
2018-10-11	$54.69	$54.82	$53.18	$53.46	$48.02	2,396,000
2018-10-10	$56.09	$56.09	$54.82	$54.87	$49.29	725,690
2018-10-09	$56.31	$56.39	$56.05	$56.17	$50.46	234,903
2018-10-08	$56.03	$56.46	$56.03	$56.41	$50.67	359,762
2018-10-05	$56.43	$56.50	$55.95	$56.17	$50.46	608,297
2018-10-04	$56.34	$56.48	$56.02	$56.35	$50.62	396,789
2018-10-03	$56.64	$56.70	$56.38	$56.44	$50.70	430,754
2018-10-02	$56.29	$56.49	$56.17	$56.42	$50.68	259,338
2018-10-01	$56.33	$56.46	$56.15	$56.27	$50.55	672,350
2018-09-28	$55.89	$56.20	$55.76	$56.08	$50.38	655,022
2018-09-27	$56.13	$56.36	$56.00	$56.05	$50.35	318,756
2018-09-26	$56.42	$56.54	$56.02	$56.08	$50.38	225,192
2018-09-25	$56.75	$56.77	$56.34	$56.39	$50.65	177,153
2018-09-24	$57.39	$57.45	$56.98	$57.03	$50.87	275,185
2018-09-21	$57.50	$57.52	$57.40	$57.45	$51.24	282,544
2018-09-20	$57.07	$57.38	$57.07	$57.33	$51.14	302,391
2018-09-19	$56.74	$56.98	$56.71	$56.83	$50.69	161,224
2018-09-18	$56.65	$56.89	$56.55	$56.78	$50.65	184,020
2018-09-17	$56.66	$56.75	$56.53	$56.60	$50.49	193,868
2018-09-14	$56.57	$56.67	$56.48	$56.64	$50.52	577,815
2018-09-13	$56.50	$56.61	$56.37	$56.53	$50.42	215,501
2018-09-12	$56.23	$56.42	$56.22	$56.30	$50.22	201,121
2018-09-11	$56.08	$56.34	$56.00	$56.22	$50.15	375,995
2018-09-10	$56.30	$56.41	$56.20	$56.20	$50.13	143,233
2018-09-07	$56.08	$56.19	$55.91	$56.06	$50.00	170,739
2018-09-06	$56.35	$56.47	$56.08	$56.26	$50.18	190,197
2018-09-05	$56.21	$56.42	$56.12	$56.39	$50.30	227,488
2018-09-04	$56.26	$56.36	$56.09	$56.31	$50.23	168,280
2018-08-31	$56.32	$56.45	$56.13	$56.36	$50.27	182,801
2018-08-30	$56.60	$56.67	$56.30	$56.41	$50.32	289,900
2018-08-29	$56.60	$56.78	$56.47	$56.71	$50.58	187,935
2018-08-28	$56.70	$56.70	$56.48	$56.55	$50.44	178,546
2018-08-27	$56.38	$56.62	$56.38	$56.57	$50.46	218,938
2018-08-24	$56.05	$56.21	$56.00	$56.17	$50.10	217,620
2018-08-23	$55.99	$56.12	$55.89	$55.94	$49.90	133,204
2018-08-22	$56.12	$56.17	$55.98	$56.07	$50.01	271,301
2018-08-21	$56.21	$56.34	$56.15	$56.18	$50.11	250,048
2018-08-20	$56.06	$56.16	$56.03	$56.10	$50.04	191,762
2018-08-17	$55.65	$56.08	$55.62	$55.98	$49.93	314,138
2018-08-16	$55.43	$55.84	$55.43	$55.72	$49.70	171,019
2018-08-15	$55.18	$55.19	$54.84	$55.12	$49.17	325,666
2018-08-14	$55.29	$55.52	$55.29	$55.45	$49.46	812,049
2018-08-13	$55.46	$55.51	$55.07	$55.11	$49.16	798,388
2018-08-10	$55.52	$55.59	$55.29	$55.45	$49.46	222,410
2018-08-09	$56.01	$56.01	$55.82	$55.85	$49.82	178,242
2018-08-08	$56.00	$56.05	$55.86	$55.97	$49.92	231,249
2018-08-07	$55.99	$56.09	$55.93	$56.00	$49.95	179,382
2018-08-06	$55.70	$55.95	$55.60	$55.87	$49.83	247,200
2018-08-03	$55.38	$55.73	$55.37	$55.72	$49.70	297,099
2018-08-02	$54.95	$55.41	$54.89	$55.38	$49.40	239,544
2018-08-01	$55.41	$55.54	$55.15	$55.22	$49.25	268,492
2018-07-31	$55.47	$55.59	$55.39	$55.50	$49.50	236,193
2018-07-30	$55.27	$55.41	$55.20	$55.25	$49.28	313,038
2018-07-27	$55.36	$55.44	$55.08	$55.24	$49.27	272,897
2018-07-26	$55.37	$55.58	$55.37	$55.43	$49.44	241,900
2018-07-25	$54.82	$55.29	$54.74	$55.26	$49.29	294,478
2018-07-24	$54.71	$54.92	$54.65	$54.84	$48.92	323,743
2018-07-23	$54.41	$54.59	$54.32	$54.55	$48.66	229,222
2018-07-20	$54.44	$54.51	$54.37	$54.43	$48.55	544,477
2018-07-19	$54.54	$54.58	$54.31	$54.44	$48.56	163,342
2018-07-18	$54.59	$54.73	$54.53	$54.71	$48.80	131,872
2018-07-17	$54.36	$54.70	$54.35	$54.62	$48.72	178,355
2018-07-16	$54.41	$54.47	$54.25	$54.38	$48.51	211,414
2018-07-13	$54.29	$54.47	$54.23	$54.39	$48.51	165,184
2018-07-12	$54.31	$54.42	$54.17	$54.39	$48.51	605,453
2018-07-11	$54.27	$54.32	$53.96	$54.03	$48.19	618,141
2018-07-10	$54.40	$54.57	$54.40	$54.55	$48.66	217,162
2018-07-09	$54.02	$54.33	$54.01	$54.26	$48.40	226,940
2018-07-06	$53.40	$53.92	$53.39	$53.81	$48.00	287,622
2018-07-05	$53.31	$53.48	$53.13	$53.48	$47.70	363,976
2018-07-03	$53.31	$53.45	$53.00	$53.10	$47.36	107,337
2018-07-02	$52.80	$53.17	$52.75	$53.14	$47.40	467,671
2018-06-29	$53.28	$53.62	$53.11	$53.12	$47.38	208,599
2018-06-28	$52.74	$53.20	$52.67	$53.07	$47.34	1,088,479
2018-06-27	$53.19	$53.54	$52.74	$52.74	$47.04	256,217
2018-06-26	$53.16	$53.28	$53.01	$53.13	$47.39	463,678
2018-06-25	$53.74	$53.78	$53.13	$53.44	$47.34	314,950
2018-06-22	$54.09	$54.16	$53.94	$53.94	$47.79	187,628
2018-06-21	$54.06	$54.06	$53.67	$53.77	$47.63	159,149
2018-06-20	$54.28	$54.28	$54.01	$54.09	$47.92	224,966
2018-06-19	$53.78	$54.14	$53.73	$54.09	$47.92	227,795
2018-06-18	$54.09	$54.26	$53.98	$54.23	$48.04	154,412
2018-06-15	$54.31	$54.47	$54.01	$54.41	$48.20	266,949
2018-06-14	$54.67	$54.67	$54.39	$54.43	$48.22	515,460
2018-06-13	$54.76	$54.77	$54.46	$54.49	$48.27	229,728
2018-06-12	$54.90	$54.90	$54.60	$54.73	$48.49	212,706
2018-06-11	$54.79	$54.93	$54.76	$54.78	$48.53	242,714
2018-06-08	$54.50	$54.78	$54.50	$54.77	$48.52	186,683
2018-06-07	$54.55	$54.71	$54.44	$54.56	$48.33	327,860
2018-06-06	$54.18	$54.48	$54.05	$54.48	$48.26	199,350
2018-06-05	$54.04	$54.12	$53.87	$54.04	$47.87	190,755
2018-06-04	$54.03	$54.21	$53.94	$54.04	$47.87	153,456
2018-06-01	$53.73	$53.95	$53.73	$53.90	$47.75	219,779
2018-05-31	$53.79	$53.79	$53.32	$53.41	$47.32	212,300
2018-05-30	$53.39	$53.95	$53.39	$53.87	$47.72	273,863
2018-05-29	$53.39	$53.54	$52.82	$53.07	$47.01	394,698
2018-05-25	$53.79	$53.86	$53.63	$53.77	$47.63	204,973
2018-05-24	$54.00	$54.03	$53.53	$53.95	$47.79	165,052
2018-05-23	$53.82	$54.11	$53.71	$54.11	$47.94	315,649
2018-05-22	$54.21	$54.38	$54.03	$54.08	$47.91	193,687
2018-05-21	$53.98	$54.23	$53.98	$54.12	$47.94	225,676
2018-05-18	$53.89	$53.89	$53.66	$53.71	$47.58	238,644
2018-05-17	$53.93	$54.17	$53.81	$53.94	$47.79	370,261
2018-05-16	$53.80	$54.08	$53.79	$53.99	$47.83	173,756
2018-05-15	$53.78	$53.85	$53.60	$53.79	$47.65	797,019
2018-05-14	$54.08	$54.23	$53.95	$54.02	$47.86	188,687
2018-05-11	$53.87	$54.05	$53.78	$53.94	$47.79	253,689
2018-05-10	$53.47	$53.88	$53.44	$53.83	$47.69	493,940
2018-05-09	$52.96	$53.38	$52.87	$53.31	$47.23	202,263
2018-05-08	$52.78	$52.90	$52.49	$52.81	$46.78	220,020
2018-05-07	$52.86	$53.05	$52.68	$52.80	$46.78	232,158
2018-05-04	$51.92	$52.87	$51.80	$52.71	$46.70	183,795
2018-05-03	$52.07	$52.28	$51.48	$52.13	$46.18	302,930
2018-05-02	$52.66	$52.74	$52.19	$52.25	$46.29	282,555
2018-05-01	$52.73	$52.82	$52.30	$52.78	$46.76	213,619
2018-04-30	$53.53	$53.61	$52.82	$52.82	$46.79	176,171
2018-04-27	$53.40	$53.45	$53.17	$53.36	$47.27	187,114
2018-04-26	$53.13	$53.47	$52.99	$53.28	$47.20	417,629
2018-04-25	$52.82	$53.06	$52.46	$52.96	$46.92	351,767
2018-04-24	$53.60	$53.72	$52.54	$52.88	$46.85	334,940
2018-04-23	$53.44	$53.49	$53.11	$53.33	$47.25	208,271
2018-04-20	$53.67	$53.76	$53.10	$53.31	$47.23	347,410
2018-04-19	$53.77	$53.82	$53.40	$53.64	$47.52	282,174
2018-04-18	$54.06	$54.18	$53.93	$53.93	$47.78	205,720
2018-04-17	$54.00	$54.11	$53.85	$53.98	$47.82	282,589
2018-04-16	$53.59	$53.84	$53.42	$53.69	$47.56	270,398
2018-04-13	$53.70	$53.72	$53.05	$53.27	$47.19	274,728
2018-04-12	$53.25	$53.62	$53.24	$53.41	$47.32	310,527
2018-04-11	$52.94	$53.29	$52.83	$52.99	$46.94	225,506
2018-04-10	$53.09	$53.43	$52.88	$53.27	$47.19	371,991
2018-04-09	$52.52	$53.20	$52.38	$52.44	$46.46	272,124
2018-04-06	$52.89	$53.17	$51.84	$52.23	$46.27	363,319
2018-04-05	$53.18	$53.45	$53.05	$53.28	$47.20	287,083
2018-04-04	$51.67	$53.06	$51.63	$52.96	$46.92	448,774
2018-04-03	$51.90	$52.45	$51.63	$52.38	$46.40	376,460
2018-04-02	$52.73	$52.76	$51.13	$51.64	$45.75	580,365
2018-03-29	$52.49	$53.11	$52.36	$52.84	$46.81	513,047
2018-03-28	$52.33	$52.66	$52.07	$52.21	$46.25	329,556
2018-03-27	$53.06	$53.21	$51.88	$52.18	$46.23	338,426
2018-03-26	$52.31	$52.89	$51.95	$52.85	$46.82	477,462
2018-03-23	$52.73	$52.80	$51.48	$51.54	$45.66	605,872
2018-03-22	$53.55	$53.65	$52.60	$52.66	$46.65	260,776
2018-03-21	$53.97	$54.48	$53.93	$53.97	$47.81	426,447
2018-03-20	$54.18	$54.25	$53.94	$54.02	$47.86	431,867
2018-03-19	$54.53	$54.53	$53.72	$54.05	$47.88	233,108
2018-03-16	$54.57	$54.91	$54.57	$54.66	$48.42	183,297
2018-03-15	$55.05	$55.12	$54.74	$54.84	$48.29	235,957
2018-03-14	$55.59	$55.59	$54.80	$54.91	$48.35	200,214
2018-03-13	$55.85	$55.98	$55.16	$55.31	$48.70	209,549
2018-03-12	$55.75	$55.90	$55.52	$55.60	$48.96	351,752
2018-03-09	$55.16	$55.70	$55.08	$55.70	$49.05	184,873
2018-03-08	$54.71	$54.88	$54.51	$54.84	$48.29	215,260
2018-03-07	$54.16	$54.67	$54.12	$54.59	$48.07	239,524
2018-03-06	$54.82	$54.82	$54.39	$54.71	$48.18	232,299
2018-03-05	$53.73	$54.75	$53.72	$54.60	$48.08	226,867
2018-03-02	$53.38	$54.10	$53.24	$53.98	$47.53	280,550
2018-03-01	$54.35	$54.67	$53.43	$53.74	$47.32	328,610
2018-02-28	$55.26	$55.34	$54.35	$54.35	$47.86	186,610
2018-02-27	$55.75	$55.97	$55.02	$55.02	$48.45	208,596
2018-02-26	$55.30	$55.71	$55.19	$55.71	$49.06	224,208
2018-02-23	$54.50	$55.08	$54.43	$55.08	$48.50	145,266
2018-02-22	$54.37	$54.76	$54.08	$54.21	$47.74	220,887
2018-02-21	$54.58	$55.09	$54.16	$54.17	$47.70	240,547
2018-02-20	$54.75	$54.95	$54.37	$54.55	$48.03	249,354
2018-02-16	$54.80	$55.43	$54.80	$55.01	$48.44	244,951
2018-02-15	$54.74	$54.94	$54.15	$54.94	$48.38	325,706
2018-02-14	$53.44	$54.39	$53.41	$54.35	$47.86	254,111
2018-02-13	$53.31	$53.83	$53.18	$53.73	$47.31	215,617
2018-02-12	$53.30	$53.88	$52.96	$53.55	$47.15	263,868
2018-02-09	$52.71	$53.26	$51.24	$52.87	$46.56	778,427
2018-02-08	$54.09	$54.09	$52.10	$52.12	$45.89	573,198
2018-02-07	$54.09	$54.89	$53.96	$54.04	$47.59	391,656
2018-02-06	$52.50	$54.34	$52.21	$54.19	$47.72	969,538
2018-02-05	$55.26	$55.67	$53.17	$53.44	$47.06	825,375
2018-02-02	$56.61	$56.74	$55.69	$55.74	$49.08	1,271,181
2018-02-01	$56.73	$57.19	$56.73	$56.97	$50.17	262,444
2018-01-31	$57.13	$57.17	$56.68	$56.92	$50.12	249,984
2018-01-30	$57.25	$57.44	$56.94	$56.96	$50.16	363,229
2018-01-29	$57.91	$58.00	$57.63	$57.67	$50.78	358,932
2018-01-26	$57.50	$58.00	$57.46	$58.00	$51.07	318,998
2018-01-25	$57.42	$57.45	$57.12	$57.28	$50.44	203,185
2018-01-24	$57.30	$57.49	$56.98	$57.24	$50.40	339,852
2018-01-23	$57.15	$57.24	$57.04	$57.19	$50.36	270,931
2018-01-22	$56.72	$57.19	$56.70	$57.19	$50.36	498,772
2018-01-19	$56.70	$56.75	$56.50	$56.75	$49.97	333,011
2018-01-18	$56.66	$56.72	$56.47	$56.54	$49.79	412,082
2018-01-17	$56.37	$56.78	$56.22	$56.68	$49.91	499,805
2018-01-16	$56.59	$56.70	$56.00	$56.15	$49.44	354,007
2018-01-12	$56.22	$56.38	$56.13	$56.35	$49.62	243,525
2018-01-11	$55.82	$56.03	$55.73	$56.03	$49.34	440,985
2018-01-10	$55.63	$55.77	$55.50	$55.66	$49.01	222,333
2018-01-09	$55.76	$55.93	$55.71	$55.74	$49.08	350,864
2018-01-08	$55.61	$55.71	$55.50	$55.69	$49.04	293,213
2018-01-05	$55.58	$55.64	$55.39	$55.61	$48.97	422,528
2018-01-04	$55.22	$55.50	$55.22	$55.37	$48.76	364,878
2018-01-03	$54.96	$55.12	$54.90	$55.10	$48.52	304,978
2018-01-02	$54.81	$54.92	$54.74	$54.92	$48.36	313,730
2017-12-29	$55.00	$55.00	$54.64	$54.67	$48.14	484,066
2017-12-28	$54.87	$54.88	$54.74	$54.85	$48.30	245,911
2017-12-27	$54.73	$54.82	$54.66	$54.75	$48.21	221,933
2017-12-26	$54.76	$54.83	$54.65	$54.71	$48.18	375,150
2017-12-22	$54.82	$54.82	$54.64	$54.76	$48.22	285,896
2017-12-21	$54.75	$54.88	$54.64	$54.75	$48.21	299,750
2017-12-20	$54.87	$54.87	$54.54	$54.62	$48.10	347,323
2017-12-19	$54.92	$54.92	$54.61	$54.63	$48.10	196,057
2017-12-18	$54.77	$54.96	$54.75	$54.79	$48.25	267,265
2017-12-15	$54.62	$54.96	$54.62	$54.85	$47.98	237,460
2017-12-14	$54.75	$54.78	$54.40	$54.40	$47.58	238,385
2017-12-13	$54.80	$54.91	$54.70	$54.71	$47.85	283,150
2017-12-12	$54.70	$54.88	$54.63	$54.79	$47.92	253,364
2017-12-11	$54.49	$54.65	$54.44	$54.65	$47.80	595,730
2017-12-08	$54.31	$54.48	$54.25	$54.48	$47.65	177,631
2017-12-07	$54.01	$54.22	$54.00	$54.16	$47.37	266,004
2017-12-06	$54.10	$54.19	$54.04	$54.07	$47.29	191,361
2017-12-05	$54.51	$54.51	$54.08	$54.13	$47.35	525,551
2017-12-04	$54.68	$54.78	$54.39	$54.39	$47.57	254,328
2017-12-01	$54.35	$54.41	$53.56	$54.28	$47.48	372,187
2017-11-30	$54.10	$54.60	$54.10	$54.29	$47.49	403,069
2017-11-29	$53.75	$54.03	$53.75	$53.92	$47.16	252,992
2017-11-28	$53.05	$53.68	$53.02	$53.66	$46.94	1,278,886
2017-11-27	$53.01	$53.07	$52.94	$52.96	$46.32	176,956
2017-11-24	$53.06	$53.06	$52.99	$52.99	$46.35	97,823
2017-11-22	$53.03	$53.06	$52.92	$52.95	$46.32	163,052
2017-11-21	$52.95	$53.09	$52.95	$53.00	$46.36	129,321
2017-11-20	$52.75	$52.86	$52.69	$52.81	$46.19	239,629
2017-11-17	$52.73	$52.78	$52.70	$52.72	$46.11	178,393
2017-11-16	$52.65	$52.92	$52.65	$52.82	$46.20	286,217
2017-11-15	$52.43	$52.58	$52.27	$52.46	$45.89	221,205
2017-11-14	$52.60	$52.69	$52.42	$52.69	$46.09	214,713
2017-11-13	$52.62	$52.82	$52.59	$52.79	$46.18	147,679
2017-11-10	$52.69	$52.76	$52.60	$52.73	$46.12	158,534
2017-11-09	$52.72	$52.82	$52.44	$52.74	$46.13	230,221
2017-11-08	$52.88	$52.97	$52.78	$52.94	$46.31	176,180
2017-11-07	$52.96	$53.06	$52.81	$52.90	$46.27	285,512
2017-11-06	$52.94	$52.97	$52.86	$52.93	$46.30	161,867
2017-11-03	$52.94	$52.98	$52.81	$52.96	$46.32	201,457
2017-11-02	$52.83	$52.96	$52.64	$52.92	$46.29	243,869
2017-11-01	$52.92	$53.04	$52.79	$52.86	$46.24	169,681
2017-10-31	$52.76	$52.80	$52.68	$52.71	$46.11	127,370
2017-10-30	$52.87	$52.87	$52.63	$52.69	$46.09	169,051
2017-10-27	$52.92	$53.06	$52.83	$53.03	$46.39	156,746
2017-10-26	$52.92	$53.00	$52.85	$52.85	$46.23	172,678
2017-10-25	$53.02	$53.03	$52.51	$52.77	$46.16	292,551
2017-10-24	$53.11	$53.17	$53.04	$53.10	$46.45	164,434
2017-10-23	$53.22	$53.27	$53.01	$53.03	$46.39	178,993
2017-10-20	$53.01	$53.15	$53.01	$53.15	$46.49	209,475
2017-10-19	$52.61	$52.87	$52.58	$52.87	$46.25	153,272
2017-10-18	$52.77	$52.79	$52.68	$52.76	$46.15	122,293
2017-10-17	$52.66	$52.66	$52.53	$52.64	$46.04	157,331
2017-10-16	$52.62	$52.69	$52.57	$52.64	$46.04	158,451
2017-10-13	$52.67	$52.68	$52.52	$52.57	$45.98	217,732
2017-10-12	$52.60	$52.61	$52.48	$52.54	$45.96	272,416
2017-10-11	$52.59	$52.64	$52.55	$52.64	$46.04	163,070
2017-10-10	$52.54	$52.61	$52.46	$52.60	$46.01	97,741
2017-10-09	$52.49	$52.52	$52.29	$52.37	$45.81	155,325
2017-10-06	$52.45	$52.46	$52.31	$52.43	$45.86	143,468
2017-10-05	$52.35	$52.55	$52.29	$52.53	$45.95	123,758
2017-10-04	$52.19	$52.31	$52.16	$52.26	$45.71	138,518
2017-10-03	$52.15	$52.22	$52.09	$52.21	$45.67	207,749
2017-10-02	$51.84	$52.12	$51.82	$52.12	$45.59	209,627
2017-09-29	$51.71	$51.82	$51.64	$51.82	$45.33	172,018
2017-09-28	$51.61	$51.75	$51.59	$51.73	$45.25	259,267
2017-09-27	$51.72	$51.72	$51.43	$51.64	$45.17	164,442
2017-09-26	$51.59	$51.66	$51.50	$51.51	$45.06	268,771
2017-09-25	$51.48	$51.65	$51.40	$51.59	$45.13	298,219
2017-09-22	$51.41	$51.53	$51.41	$51.51	$45.06	153,936
2017-09-21	$51.53	$51.57	$51.43	$51.45	$45.00	135,537
2017-09-20	$51.51	$51.57	$51.36	$51.53	$45.07	159,350
2017-09-19	$51.45	$51.53	$51.35	$51.50	$45.05	166,717
2017-09-18	$51.26	$51.38	$51.25	$51.38	$44.94	153,904
2017-09-15	$51.38	$51.50	$51.34	$51.49	$44.76	132,227
2017-09-14	$51.27	$51.44	$51.27	$51.43	$44.71	156,465
2017-09-13	$51.20	$51.35	$51.17	$51.35	$44.64	115,673
2017-09-12	$51.11	$51.26	$51.09	$51.24	$44.54	139,364
2017-09-11	$50.71	$51.06	$50.71	$51.02	$44.35	148,800
2017-09-08	$50.40	$50.53	$50.34	$50.46	$43.86	152,314
2017-09-07	$50.56	$50.59	$50.35	$50.44	$43.85	193,434
2017-09-06	$50.50	$50.61	$50.50	$50.52	$43.92	139,939
2017-09-05	$50.67	$50.69	$50.19	$50.38	$43.79	387,330
2017-09-01	$50.71	$50.89	$50.69	$50.77	$44.13	131,363
2017-08-31	$50.59	$50.72	$50.53	$50.66	$44.04	204,171
2017-08-30	$50.34	$50.52	$50.27	$50.47	$43.87	188,397
2017-08-29	$50.05	$50.37	$50.05	$50.33	$43.75	174,336
2017-08-28	$50.49	$50.51	$50.21	$50.31	$43.73	217,734
2017-08-25	$50.39	$50.57	$50.39	$50.40	$43.81	124,032
2017-08-24	$50.43	$50.44	$50.23	$50.26	$43.69	106,952
2017-08-23	$50.26	$50.45	$50.26	$50.31	$43.73	214,002
2017-08-22	$50.11	$50.47	$50.11	$50.41	$43.82	341,725
2017-08-21	$49.97	$50.05	$49.82	$50.00	$43.46	207,647
2017-08-18	$49.98	$50.24	$49.87	$49.94	$43.41	265,653
2017-08-17	$50.63	$50.72	$50.04	$50.06	$43.52	187,308
2017-08-16	$50.81	$50.91	$50.74	$50.80	$44.16	160,823
2017-08-15	$50.81	$50.82	$50.67	$50.74	$44.11	197,449
2017-08-14	$50.57	$50.82	$50.54	$50.74	$44.11	363,846
2017-08-11	$50.32	$50.43	$50.25	$50.30	$43.72	775,787
2017-08-10	$50.72	$50.73	$50.32	$50.34	$43.76	759,827
2017-08-09	$50.83	$50.90	$50.75	$50.90	$44.25	988,998
2017-08-08	$50.95	$51.22	$50.84	$50.93	$44.27	98,881
2017-08-07	$50.98	$51.02	$50.93	$51.02	$44.35	160,388
2017-08-04	$51.01	$51.04	$50.94	$51.00	$44.33	129,123
2017-08-03	$50.91	$50.95	$50.82	$50.86	$44.21	329,562
2017-08-02	$50.94	$50.94	$50.76	$50.89	$44.24	169,889
2017-08-01	$51.05	$51.05	$50.88	$50.98	$44.32	167,149
2017-07-31	$50.95	$50.96	$50.82	$50.87	$44.22	141,731
2017-07-28	$50.89	$50.95	$50.68	$50.84	$44.19	127,036
2017-07-27	$50.92	$51.00	$50.76	$50.98	$44.32	208,963
2017-07-26	$51.09	$51.09	$50.82	$50.88	$44.23	174,656
2017-07-25	$50.96	$51.05	$50.89	$50.98	$44.32	132,082
2017-07-24	$50.83	$50.83	$50.66	$50.72	$44.09	152,064
2017-07-21	$50.80	$50.84	$50.69	$50.84	$44.19	234,709
2017-07-20	$50.95	$51.02	$50.86	$50.96	$44.30	497,750
2017-07-19	$50.72	$50.89	$50.66	$50.87	$44.22	166,597
2017-07-18	$50.61	$50.65	$50.49	$50.65	$44.03	170,564
2017-07-17	$50.70	$50.76	$50.65	$50.71	$44.08	153,140
2017-07-14	$50.46	$50.81	$50.44	$50.70	$44.07	272,464
2017-07-13	$50.49	$50.53	$50.38	$50.52	$43.92	180,303
2017-07-12	$50.30	$50.51	$50.30	$50.44	$43.85	394,904
2017-07-11	$50.20	$50.22	$49.92	$50.13	$43.58	116,191
2017-07-10	$50.19	$50.30	$50.17	$50.20	$43.64	186,701
2017-07-07	$50.13	$50.27	$50.03	$50.25	$43.68	389,116
2017-07-06	$50.36	$50.36	$49.98	$50.01	$43.47	180,376
2017-07-05	$50.52	$50.55	$50.29	$50.46	$43.86	338,931
2017-07-03	$50.39	$50.66	$50.37	$50.47	$43.87	116,514
2017-06-30	$50.30	$50.37	$50.13	$50.20	$43.64	286,930
2017-06-29	$50.58	$50.58	$49.87	$50.13	$43.58	245,032
2017-06-28	$50.27	$50.50	$50.27	$50.42	$43.83	187,922
2017-06-27	$50.33	$50.42	$50.05	$50.05	$43.51	353,028
2017-06-26	$50.41	$50.53	$50.36	$50.38	$43.79	317,634
2017-06-23	$50.26	$50.36	$50.19	$50.29	$43.72	272,871
2017-06-22	$50.28	$50.35	$50.18	$50.19	$43.63	175,042
2017-06-21	$50.54	$50.54	$50.16	$50.24	$43.67	583,142
2017-06-20	$50.67	$50.67	$50.44	$50.44	$43.85	193,549
2017-06-19	$50.67	$50.79	$50.62	$50.79	$44.15	394,477
2017-06-16	$50.76	$50.82	$50.55	$50.82	$43.91	109,401
2017-06-15	$50.55	$50.76	$50.50	$50.71	$43.81	202,541
2017-06-14	$50.83	$50.85	$50.64	$50.77	$43.87	114,307
2017-06-13	$50.80	$50.86	$50.70	$50.84	$43.93	176,741
2017-06-12	$50.61	$50.75	$50.54	$50.69	$43.80	258,758
2017-06-09	$50.39	$50.63	$50.32	$50.58	$43.70	153,792
2017-06-08	$50.28	$50.45	$50.21	$50.31	$43.47	216,574
2017-06-07	$50.25	$50.34	$50.11	$50.26	$43.43	264,760
2017-06-06	$50.17	$50.30	$50.10	$50.21	$43.38	239,826
2017-06-05	$50.33	$50.37	$50.25	$50.29	$43.45	188,113
2017-06-02	$50.28	$50.40	$50.18	$50.34	$43.50	160,594
2017-06-01	$49.98	$50.29	$49.93	$50.29	$43.45	238,036
2017-05-31	$50.00	$50.00	$49.75	$49.90	$43.12	243,466
2017-05-30	$49.90	$49.99	$49.82	$49.95	$43.16	179,745
2017-05-26	$49.95	$50.00	$49.92	$49.98	$43.18	140,584
2017-05-25	$49.95	$50.05	$49.89	$49.95	$43.16	296,871
2017-05-24	$49.77	$49.84	$49.66	$49.82	$43.05	329,757
2017-05-23	$49.65	$49.78	$49.59	$49.75	$42.99	1,052,541
2017-05-22	$49.47	$49.61	$49.42	$49.59	$42.85	198,096
2017-05-19	$49.17	$49.52	$49.12	$49.36	$42.65	740,318
2017-05-18	$48.86	$49.24	$48.72	$49.05	$42.38	297,792
2017-05-17	$49.38	$49.49	$48.95	$48.98	$42.32	363,648
2017-05-16	$49.82	$49.86	$49.71	$49.79	$43.02	263,770
2017-05-15	$49.60	$49.81	$49.60	$49.76	$42.99	179,958
2017-05-12	$49.56	$49.56	$49.41	$49.50	$42.77	201,589
2017-05-11	$49.69	$49.76	$49.42	$49.65	$42.90	236,442
2017-05-10	$49.63	$49.78	$49.63	$49.76	$42.99	308,311
2017-05-09	$49.83	$49.84	$49.56	$49.66	$42.91	205,259
2017-05-08	$49.85	$49.87	$49.72	$49.79	$43.02	154,607
2017-05-05	$49.70	$49.84	$49.63	$49.84	$43.06	216,761
2017-05-04	$49.70	$49.71	$49.45	$49.61	$42.86	176,819
2017-05-03	$49.57	$49.68	$49.46	$49.66	$42.91	516,368
2017-05-02	$49.73	$49.73	$49.56	$49.65	$42.90	244,046
2017-05-01	$49.78	$49.80	$49.60	$49.70	$42.94	291,693
2017-04-28	$49.92	$49.92	$49.65	$49.68	$42.92	270,028
2017-04-27	$50.04	$50.04	$49.78	$49.91	$43.12	271,988
2017-04-26	$50.02	$50.24	$49.96	$49.98	$43.18	260,971
2017-04-25	$49.93	$50.12	$49.93	$50.04	$43.24	811,272
2017-04-24	$49.70	$49.81	$49.64	$49.74	$42.98	206,746
2017-04-21	$49.38	$49.38	$49.12	$49.19	$42.50	358,120
2017-04-20	$49.13	$49.45	$49.06	$49.35	$42.64	468,229
2017-04-19	$49.32	$49.35	$48.95	$49.02	$42.35	345,811
2017-04-18	$49.19	$49.30	$49.04	$49.21	$42.52	275,337
2017-04-17	$49.04	$49.36	$48.99	$49.36	$42.65	228,728
2017-04-13	$49.27	$49.38	$48.96	$48.96	$42.30	351,891
2017-04-12	$49.49	$49.49	$49.28	$49.35	$42.64	287,601
2017-04-11	$49.48	$49.52	$49.16	$49.52	$42.79	372,865
2017-04-10	$49.59	$49.72	$49.42	$49.54	$42.80	887,248
2017-04-07	$49.54	$49.70	$49.45	$49.54	$42.80	1,022,739
2017-04-06	$49.47	$49.71	$49.37	$49.59	$42.85	696,559
2017-04-05	$49.83	$50.06	$49.43	$49.46	$42.73	280,379
2017-04-04	$49.49	$49.65	$49.41	$49.65	$42.90	298,713
2017-04-03	$49.73	$49.80	$49.25	$49.56	$42.82	474,687
2017-03-31	$49.77	$49.87	$49.68	$49.68	$42.92	178,849
2017-03-30	$49.62	$49.88	$49.59	$49.84	$43.06	219,572
2017-03-29	$49.55	$49.69	$49.48	$49.63	$42.88	389,641
2017-03-28	$49.22	$49.72	$49.14	$49.61	$42.86	322,859
2017-03-27	$48.92	$49.33	$48.88	$49.29	$42.59	598,742
2017-03-24	$49.53	$49.60	$49.17	$49.36	$42.65	283,491
2017-03-23	$49.36	$49.70	$49.32	$49.41	$42.69	271,248
2017-03-22	$49.34	$49.49	$49.21	$49.44	$42.72	246,762
2017-03-21	$50.15	$50.18	$49.34	$49.37	$42.66	282,637
2017-03-20	$50.11	$50.15	$49.94	$50.00	$43.20	199,853
2017-03-17	$50.59	$50.61	$50.44	$50.44	$43.32	250,519
2017-03-16	$50.68	$50.68	$50.42	$50.51	$43.38	241,220
2017-03-15	$50.23	$50.66	$50.22	$50.57	$43.43	331,108
2017-03-14	$50.18	$50.18	$49.95	$50.11	$43.04	247,588
2017-03-13	$50.34	$50.34	$50.20	$50.29	$43.19	365,382
2017-03-10	$50.33	$50.37	$50.09	$50.33	$43.23	282,965
2017-03-09	$50.10	$50.22	$49.90	$50.11	$43.04	335,431
2017-03-08	$50.28	$50.31	$50.02	$50.05	$42.99	287,323
2017-03-07	$50.26	$50.33	$50.17	$50.21	$43.12	298,420
2017-03-06	$50.35	$50.45	$50.22	$50.38	$43.27	287,049
2017-03-03	$50.53	$50.56	$50.41	$50.52	$43.39	374,951
2017-03-02	$50.79	$50.79	$50.50	$50.53	$43.40	279,557
2017-03-01	$50.54	$50.96	$50.52	$50.84	$43.66	295,146
2017-02-28	$50.15	$50.24	$50.08	$50.15	$43.07	408,028
2017-02-27	$50.21	$50.30	$50.15	$50.25	$43.16	309,963
2017-02-24	$49.99	$50.22	$49.99	$50.22	$43.13	272,895
2017-02-23	$50.19	$50.27	$50.01	$50.20	$43.11	206,164
2017-02-22	$50.08	$50.15	$50.01	$50.08	$43.01	611,130
2017-02-21	$49.96	$50.21	$49.91	$50.14	$43.06	284,713
2017-02-17	$49.60	$49.84	$49.58	$49.84	$42.81	293,518
2017-02-16	$49.77	$49.83	$49.61	$49.77	$42.75	325,167
2017-02-15	$49.52	$49.83	$49.46	$49.78	$42.75	197,994
2017-02-14	$49.32	$49.56	$49.21	$49.56	$42.56	213,398
2017-02-13	$49.20	$49.42	$49.17	$49.34	$42.38	232,096
2017-02-10	$49.00	$49.13	$48.93	$49.07	$42.14	283,217
2017-02-09	$48.70	$48.97	$48.70	$48.91	$42.01	283,360
2017-02-08	$48.58	$48.65	$48.46	$48.62	$41.76	282,225
2017-02-07	$48.75	$48.77	$48.56	$48.62	$41.76	644,447
2017-02-06	$48.73	$48.78	$48.59	$48.68	$41.81	240,070
2017-02-03	$48.65	$48.81	$48.56	$48.79	$41.90	294,707
2017-02-02	$48.18	$48.39	$48.13	$48.36	$41.53	319,004
2017-02-01	$48.52	$48.55	$48.16	$48.28	$41.47	322,066
2017-01-31	$48.35	$48.42	$48.18	$48.41	$41.58	299,732
2017-01-30	$48.57	$48.57	$48.19	$48.42	$41.59	775,683
2017-01-27	$48.79	$48.79	$48.66	$48.71	$41.83	316,586
2017-01-26	$48.79	$48.83	$48.67	$48.73	$41.85	287,439
2017-01-25	$48.68	$48.82	$48.62	$48.79	$41.90	252,485
2017-01-24	$48.17	$48.53	$48.13	$48.46	$41.62	354,856
2017-01-23	$48.21	$48.24	$47.94	$48.10	$41.31	248,043
2017-01-20	$48.15	$48.33	$48.08	$48.24	$41.43	690,859
2017-01-19	$48.26	$48.29	$47.91	$48.04	$41.26	234,559
2017-01-18	$48.22	$48.24	$48.09	$48.24	$41.43	232,011
2017-01-17	$48.21	$48.28	$48.05	$48.15	$41.36	339,117
2017-01-13	$48.31	$48.43	$48.24	$48.35	$41.53	293,000
2017-01-12	$48.33	$48.33	$47.94	$48.28	$41.47	271,216
2017-01-11	$48.22	$48.40	$48.12	$48.40	$41.57	295,234
2017-01-10	$48.30	$48.47	$48.16	$48.25	$41.44	252,554
2017-01-09	$48.50	$48.50	$48.26	$48.27	$41.46	306,814
2017-01-06	$48.53	$48.66	$48.35	$48.55	$41.70	282,951
2017-01-05	$48.60	$48.61	$48.34	$48.50	$41.65	448,671
2017-01-04	$48.45	$48.68	$48.45	$48.65	$41.78	1,033,859
2017-01-03	$48.42	$48.54	$48.14	$48.43	$41.59	541,330
2016-12-30	$48.32	$48.32	$47.95	$48.09	$41.30	309,639
2016-12-29	$48.22	$48.31	$48.12	$48.23	$41.42	312,633
2016-12-28	$48.61	$48.66	$48.19	$48.19	$41.39	312,491
2016-12-27	$48.58	$48.66	$48.57	$48.60	$41.74	523,747
2016-12-23	$48.47	$48.54	$48.43	$48.54	$41.69	192,650
2016-12-22	$48.47	$48.51	$48.38	$48.48	$41.64	184,601
2016-12-21	$48.61	$48.63	$48.48	$48.48	$41.64	363,000
2016-12-20	$48.56	$48.63	$48.49	$48.61	$41.75	247,878
2016-12-19	$48.29	$48.46	$48.29	$48.42	$41.59	284,395
2016-12-16	$48.90	$48.92	$48.64	$48.71	$41.46	231,804
2016-12-15	$48.58	$48.96	$48.54	$48.76	$41.51	393,820
2016-12-14	$48.92	$49.05	$48.42	$48.54	$41.32	441,630
2016-12-13	$48.88	$49.06	$48.77	$48.99	$41.70	412,105
2016-12-12	$48.70	$48.89	$48.62	$48.69	$41.45	410,612
2016-12-09	$48.40	$48.68	$48.38	$48.65	$41.41	315,579
2016-12-08	$48.25	$48.54	$48.17	$48.39	$41.19	395,403
2016-12-07	$47.59	$48.26	$47.55	$48.25	$41.07	295,924
2016-12-06	$47.46	$47.60	$47.33	$47.59	$40.51	379,546
2016-12-05	$47.28	$47.45	$47.26	$47.38	$40.33	462,338
2016-12-02	$47.15	$47.22	$47.01	$47.09	$40.09	777,490
2016-12-01	$47.30	$47.30	$47.01	$47.10	$40.09	1,047,808
2016-11-30	$47.42	$47.42	$47.18	$47.18	$40.16	340,167
2016-11-29	$47.10	$47.29	$47.06	$47.16	$40.14	172,174
2016-11-28	$47.26	$47.32	$47.11	$47.15	$40.14	209,314
2016-11-25	$47.12	$47.32	$47.12	$47.31	$40.27	139,781
2016-11-23	$46.91	$47.12	$46.90	$47.11	$40.10	348,968
2016-11-22	$47.04	$47.12	$46.89	$47.08	$40.08	339,450
2016-11-21	$46.79	$46.94	$46.72	$46.94	$39.96	1,033,189
2016-11-18	$46.69	$46.70	$46.55	$46.61	$39.68	224,019
2016-11-17	$46.49	$46.71	$46.49	$46.66	$39.72	220,447
2016-11-16	$46.60	$46.60	$46.37	$46.50	$39.58	193,312
2016-11-15	$46.30	$46.68	$46.28	$46.68	$39.74	323,848
2016-11-14	$46.18	$46.37	$46.11	$46.32	$39.43	484,130
2016-11-11	$45.98	$46.13	$45.83	$46.08	$39.23	581,717
2016-11-10	$46.21	$46.35	$45.85	$46.12	$39.26	345,787
2016-11-09	$45.18	$46.15	$45.10	$45.97	$39.13	465,109
2016-11-08	$45.11	$45.53	$45.09	$45.40	$38.65	217,393
2016-11-07	$44.75	$45.18	$44.75	$45.16	$38.44	247,977
2016-11-04	$44.34	$44.51	$44.23	$44.24	$37.66	163,046
2016-11-03	$44.56	$44.59	$44.28	$44.36	$37.76	126,588
2016-11-02	$44.61	$44.68	$44.34	$44.44	$37.83	190,020
2016-11-01	$45.04	$45.11	$44.45	$44.72	$38.07	215,913
2016-10-31	$45.00	$45.14	$44.98	$45.02	$38.32	421,531
2016-10-28	$45.05	$45.25	$44.81	$44.96	$38.27	218,718
2016-10-27	$45.30	$45.30	$44.98	$45.02	$38.32	169,816
2016-10-26	$44.92	$45.21	$44.90	$45.11	$38.40	231,231
2016-10-25	$45.06	$45.19	$45.00	$45.06	$38.36	162,865
2016-10-24	$45.07	$45.19	$44.96	$45.07	$38.37	211,590
2016-10-21	$44.77	$44.97	$44.74	$44.92	$38.24	182,932
2016-10-20	$44.93	$45.05	$44.74	$44.91	$38.23	210,563
2016-10-19	$44.94	$45.09	$44.88	$45.00	$38.31	143,696
2016-10-18	$45.10	$45.10	$44.85	$44.94	$38.25	335,577
2016-10-17	$44.80	$44.90	$44.69	$44.75	$38.09	252,512
2016-10-14	$45.09	$45.18	$44.85	$44.86	$38.19	177,325
2016-10-13	$44.69	$44.94	$44.45	$44.83	$38.16	238,572
2016-10-12	$44.91	$45.06	$44.79	$44.97	$38.28	207,863
2016-10-11	$45.38	$45.38	$44.75	$44.92	$38.24	258,914
2016-10-10	$45.45	$45.60	$45.42	$45.46	$38.70	150,870
2016-10-07	$45.50	$45.50	$45.10	$45.33	$38.59	202,487
2016-10-06	$45.36	$45.46	$45.19	$45.44	$38.68	98,016
2016-10-05	$45.28	$45.50	$45.28	$45.41	$38.66	160,382
2016-10-04	$45.47	$45.48	$45.02	$45.12	$38.41	396,302
2016-10-03	$45.48	$45.48	$45.30	$45.43	$38.67	175,948
2016-09-30	$45.42	$45.73	$45.42	$45.56	$38.78	185,580
2016-09-29	$45.58	$45.71	$45.08	$45.23	$38.50	316,162
2016-09-28	$45.46	$45.70	$45.17	$45.68	$38.88	261,026
2016-09-27	$45.08	$45.40	$44.99	$45.36	$38.61	125,180
2016-09-26	$45.29	$45.34	$45.05	$45.09	$38.38	328,293
2016-09-23	$45.63	$45.66	$45.47	$45.48	$38.71	148,004
2016-09-22	$45.64	$45.79	$45.61	$45.68	$38.88	146,407
2016-09-21	$45.08	$45.49	$44.98	$45.45	$38.69	102,954
2016-09-20	$45.19	$45.21	$44.93	$44.93	$38.25	150,985
2016-09-19	$45.08	$45.25	$44.89	$44.97	$38.28	304,960
2016-09-16	$45.24	$45.29	$45.00	$45.16	$38.24	111,289
2016-09-15	$44.89	$45.43	$44.84	$45.35	$38.40	225,724
2016-09-14	$45.03	$45.31	$44.83	$44.94	$38.05	193,115
2016-09-13	$45.41	$45.45	$44.92	$45.06	$38.15	201,218
2016-09-12	$45.01	$45.87	$44.93	$45.79	$38.77	1,392,537
2016-09-09	$45.99	$45.99	$45.17	$45.17	$38.25	190,530
2016-09-08	$46.28	$46.35	$46.20	$46.30	$39.20	125,754
2016-09-07	$46.32	$46.36	$46.19	$46.33	$39.23	143,318
2016-09-06	$46.27	$46.36	$46.12	$46.36	$39.25	313,013
2016-09-02	$46.11	$46.30	$46.08	$46.21	$39.13	437,038
2016-09-01	$46.02	$46.04	$45.68	$45.95	$38.91	404,127
2016-08-31	$46.02	$46.06	$45.79	$46.00	$38.95	162,726
2016-08-30	$46.13	$46.22	$45.98	$46.09	$39.03	115,951
2016-08-29	$45.87	$46.20	$45.87	$46.15	$39.08	102,216
2016-08-26	$46.00	$46.26	$45.67	$45.82	$38.80	142,593
2016-08-25	$45.88	$46.06	$45.87	$45.96	$38.92	216,518
2016-08-24	$46.05	$46.10	$45.88	$45.95	$38.91	132,336
2016-08-23	$46.14	$46.24	$46.09	$46.10	$39.03	138,666
2016-08-22	$46.01	$46.08	$45.88	$46.03	$38.98	116,240
2016-08-19	$46.08	$46.08	$45.90	$46.03	$38.98	204,042
2016-08-18	$46.04	$46.16	$45.98	$46.16	$39.09	131,382
2016-08-17	$45.89	$46.03	$45.72	$46.02	$38.97	109,050
2016-08-16	$46.08	$46.08	$45.90	$45.92	$38.88	117,567
2016-08-15	$46.12	$46.26	$46.12	$46.15	$39.08	171,189
2016-08-12	$46.01	$46.11	$45.98	$46.05	$38.99	569,383
2016-08-11	$46.01	$46.15	$45.99	$46.11	$39.04	446,088
2016-08-10	$46.05	$46.10	$45.83	$45.91	$38.87	159,973
2016-08-09	$46.09	$46.15	$45.97	$46.03	$38.98	114,464
2016-08-08	$46.06	$46.10	$45.98	$46.04	$38.98	188,249
2016-08-05	$45.85	$46.05	$45.83	$46.05	$38.99	154,866
2016-08-04	$45.77	$45.82	$45.69	$45.75	$38.74	78,437
2016-08-03	$45.61	$45.74	$45.55	$45.74	$38.73	154,802
2016-08-02	$45.80	$45.88	$45.41	$45.61	$38.62	149,935
2016-08-01	$45.99	$46.05	$45.80	$45.88	$38.85	183,744
2016-07-29	$45.85	$46.07	$45.78	$46.00	$38.95	136,984
2016-07-28	$45.85	$45.99	$45.71	$45.93	$38.89	114,835
2016-07-27	$46.16	$46.16	$45.75	$45.94	$38.90	304,890
2016-07-26	$46.15	$46.25	$45.99	$46.14	$39.07	436,424
2016-07-25	$46.23	$46.28	$45.99	$46.13	$39.06	179,911
2016-07-22	$46.01	$46.27	$46.01	$46.26	$39.17	348,598
2016-07-21	$46.13	$46.20	$45.92	$46.04	$38.98	258,175
2016-07-20	$46.22	$46.27	$46.08	$46.20	$39.12	290,045
2016-07-19	$45.99	$46.05	$45.93	$46.02	$38.97	229,770
2016-07-18	$46.08	$46.14	$46.00	$46.10	$39.03	210,563
2016-07-15	$46.25	$46.25	$45.89	$46.05	$38.99	166,424
2016-07-14	$46.10	$46.20	$46.00	$46.08	$39.02	212,460
2016-07-13	$45.76	$45.89	$45.69	$45.85	$38.82	311,546
2016-07-12	$45.72	$45.86	$45.65	$45.78	$38.76	405,698
2016-07-11	$45.41	$45.59	$45.37	$45.48	$38.51	405,611
2016-07-08	$44.95	$45.34	$44.95	$45.31	$38.37	179,906
2016-07-07	$44.83	$44.95	$44.50	$44.66	$37.82	209,267
2016-07-06	$44.38	$44.77	$44.19	$44.76	$37.90	468,333
2016-07-05	$44.64	$44.64	$44.40	$44.51	$37.69	221,675
2016-07-01	$44.78	$44.90	$44.74	$44.83	$37.96	558,843
2016-06-30	$44.15	$44.79	$44.07	$44.79	$37.93	401,361
2016-06-29	$43.66	$44.08	$43.60	$44.05	$37.30	808,770
2016-06-28	$43.03	$43.29	$42.88	$43.29	$36.66	642,504
2016-06-27	$42.98	$43.07	$42.42	$42.62	$36.09	617,048
2016-06-24	$43.39	$44.10	$43.23	$43.33	$36.69	479,965
2016-06-23	$44.64	$44.84	$44.57	$44.84	$37.97	201,599
2016-06-22	$44.38	$44.54	$44.25	$44.26	$37.48	220,052
2016-06-21	$44.29	$44.44	$44.19	$44.33	$37.54	109,796
2016-06-20	$44.43	$44.51	$44.16	$44.16	$37.39	209,428
2016-06-17	$44.30	$44.30	$44.04	$44.23	$37.21	173,860
2016-06-16	$43.93	$44.32	$43.70	$44.31	$37.28	182,981
2016-06-15	$44.24	$44.39	$44.05	$44.09	$37.09	445,607
2016-06-14	$44.18	$44.24	$43.94	$44.15	$37.14	253,853
2016-06-13	$44.40	$44.62	$44.23	$44.23	$37.21	117,836
2016-06-10	$44.61	$44.74	$44.46	$44.60	$37.52	150,023
2016-06-09	$44.80	$44.95	$44.70	$44.91	$37.78	93,918
2016-06-08	$44.86	$44.99	$44.86	$44.97	$37.83	181,499
2016-06-07	$44.82	$44.99	$44.75	$44.85	$37.73	106,171
2016-06-06	$44.65	$44.84	$44.60	$44.74	$37.64	181,399
2016-06-03	$44.49	$44.62	$44.26	$44.56	$37.49	89,082
2016-06-02	$44.42	$44.66	$44.35	$44.66	$37.57	170,260
2016-06-01	$44.24	$44.56	$44.18	$44.52	$37.45	370,251
2016-05-31	$44.51	$44.59	$44.25	$44.43	$37.38	165,236
2016-05-27	$44.33	$44.46	$44.32	$44.46	$37.40	150,980
2016-05-26	$44.27	$44.35	$44.19	$44.27	$37.24	366,017
2016-05-25	$44.16	$44.38	$44.11	$44.28	$37.25	135,455
2016-05-24	$43.64	$44.01	$43.64	$43.95	$36.97	121,540
2016-05-23	$43.46	$43.55	$43.39	$43.40	$36.51	154,358
2016-05-20	$43.48	$43.64	$43.42	$43.51	$36.60	188,727
2016-05-19	$43.20	$43.33	$42.98	$43.31	$36.44	532,788
2016-05-18	$43.28	$43.70	$43.15	$43.40	$36.51	183,840
2016-05-17	$43.73	$43.77	$43.30	$43.43	$36.54	230,279
2016-05-16	$43.45	$43.94	$43.43	$43.86	$36.90	98,045
2016-05-13	$43.85	$43.90	$43.40	$43.46	$36.56	343,544
2016-05-12	$43.97	$44.03	$43.65	$43.87	$36.91	221,800
2016-05-11	$43.96	$44.12	$43.81	$43.81	$36.86	165,172
2016-05-10	$43.75	$44.10	$43.73	$44.08	$37.08	210,931
2016-05-09	$43.57	$43.70	$43.44	$43.59	$36.67	315,168
2016-05-06	$43.27	$43.62	$43.25	$43.62	$36.70	191,201
2016-05-05	$43.53	$43.66	$43.34	$43.43	$36.54	127,484
2016-05-04	$43.42	$43.58	$43.32	$43.44	$36.54	358,278
2016-05-03	$43.75	$43.75	$43.46	$43.66	$36.73	220,571
2016-05-02	$43.86	$44.08	$43.76	$44.03	$37.04	129,557
2016-04-29	$43.86	$43.89	$43.47	$43.76	$36.81	275,343
2016-04-28	$44.11	$44.34	$43.87	$43.98	$37.00	181,532
2016-04-27	$44.12	$44.41	$44.07	$44.32	$37.28	209,010
2016-04-26	$44.08	$44.16	$43.96	$44.09	$37.09	184,926
2016-04-25	$43.87	$43.95	$43.71	$43.95	$36.97	1,099,293
2016-04-22	$43.84	$44.04	$43.81	$44.02	$37.03	190,474
2016-04-21	$44.20	$44.23	$43.84	$43.91	$36.94	141,968
2016-04-20	$44.28	$44.40	$44.12	$44.23	$37.21	244,655
2016-04-19	$44.13	$44.29	$44.07	$44.23	$37.21	276,708
2016-04-18	$43.57	$44.03	$43.53	$43.99	$37.01	182,344
2016-04-15	$43.73	$43.75	$43.60	$43.70	$36.76	134,212
2016-04-14	$43.68	$43.82	$43.64	$43.71	$36.77	117,510
2016-04-13	$43.60	$43.74	$43.47	$43.73	$36.79	213,153
2016-04-12	$43.00	$43.41	$42.92	$43.33	$36.45	470,316
2016-04-11	$43.13	$43.32	$42.92	$42.93	$36.11	189,688
2016-04-08	$43.12	$43.23	$42.87	$43.00	$36.17	379,204
2016-04-07	$42.99	$43.09	$42.65	$42.83	$36.03	160,536
2016-04-06	$42.95	$43.29	$42.80	$43.28	$36.41	289,264
2016-04-05	$43.04	$43.12	$42.86	$42.91	$36.10	282,544
2016-04-04	$43.42	$43.44	$43.23	$43.30	$36.43	358,111
2016-04-01	$42.92	$43.47	$42.89	$43.43	$36.54	172,271
2016-03-31	$43.27	$43.38	$43.15	$43.20	$36.34	185,436
2016-03-30	$43.30	$43.44	$43.22	$43.27	$36.40	326,807
2016-03-29	$42.69	$43.12	$42.59	$43.11	$36.27	1,261,557
2016-03-28	$42.84	$42.88	$42.65	$42.79	$36.00	873,548
2016-03-24	$42.53	$42.74	$42.45	$42.72	$35.94	355,116
2016-03-23	$42.99	$42.99	$42.75	$42.78	$35.99	223,010
2016-03-22	$42.94	$43.17	$42.85	$43.03	$36.20	199,471
2016-03-21	$42.96	$43.15	$42.92	$43.09	$36.25	166,329
2016-03-18	$43.41	$43.49	$43.29	$43.40	$36.25	206,826
2016-03-17	$42.86	$43.34	$42.78	$43.24	$36.11	169,146
2016-03-16	$42.58	$42.97	$42.53	$42.89	$35.82	260,286
2016-03-15	$42.45	$42.67	$42.43	$42.67	$35.64	201,398
2016-03-14	$42.73	$42.85	$42.58	$42.75	$35.70	152,848
2016-03-11	$42.56	$42.86	$42.54	$42.85	$35.79	253,304
2016-03-10	$42.34	$42.53	$41.78	$42.23	$35.27	172,367
2016-03-09	$42.19	$42.32	$42.09	$42.23	$35.27	157,092
2016-03-08	$42.23	$42.25	$41.93	$41.96	$35.04	160,847
2016-03-07	$42.06	$42.47	$42.01	$42.37	$35.39	432,394
2016-03-04	$42.14	$42.43	$41.97	$42.27	$35.30	410,824
2016-03-03	$41.86	$42.10	$41.71	$42.10	$35.16	100,401
2016-03-02	$41.52	$41.91	$41.45	$41.91	$35.00	365,472
2016-03-01	$41.00	$41.57	$40.91	$41.55	$34.70	221,804
2016-02-29	$41.00	$41.24	$40.68	$40.68	$33.97	155,992
2016-02-26	$41.40	$41.40	$41.01	$41.02	$34.26	264,304
2016-02-25	$40.80	$41.19	$40.69	$41.19	$34.40	99,824
2016-02-24	$40.20	$40.74	$39.97	$40.69	$33.98	263,692
2016-02-23	$40.90	$40.91	$40.51	$40.55	$33.87	214,747
2016-02-22	$40.94	$41.10	$40.91	$41.06	$34.29	197,613
2016-02-19	$40.45	$40.57	$40.30	$40.52	$33.84	135,620
2016-02-18	$40.72	$40.73	$40.53	$40.62	$33.92	164,411
2016-02-17	$40.37	$40.75	$40.37	$40.67	$33.97	262,391
2016-02-16	$39.90	$40.10	$39.68	$40.10	$33.49	183,983
2016-02-12	$39.09	$39.49	$38.95	$39.49	$32.98	341,177
2016-02-11	$38.66	$38.89	$38.35	$38.67	$32.30	360,622
2016-02-10	$39.57	$39.83	$39.23	$39.27	$32.80	267,468
2016-02-09	$39.04	$39.64	$39.04	$39.38	$32.89	927,908
2016-02-08	$39.46	$39.57	$39.00	$39.47	$32.96	201,530
2016-02-05	$40.26	$40.28	$39.72	$39.87	$33.30	479,839
2016-02-04	$40.12	$40.58	$40.07	$40.33	$33.68	268,252
2016-02-03	$40.22	$40.33	$39.40	$40.24	$33.61	296,044
2016-02-02	$40.24	$40.24	$39.82	$39.96	$33.38	248,999
2016-02-01	$40.49	$40.85	$40.33	$40.68	$33.97	480,112
2016-01-29	$40.04	$40.76	$40.04	$40.75	$34.03	290,349
2016-01-28	$39.91	$39.94	$39.44	$39.77	$33.22	276,356
2016-01-27	$39.66	$40.20	$39.33	$39.57	$33.05	292,795
2016-01-26	$39.28	$39.80	$39.28	$39.75	$33.20	259,375
2016-01-25	$39.55	$39.61	$39.07	$39.10	$32.66	209,329
2016-01-22	$39.58	$39.74	$39.39	$39.68	$33.14	326,598
2016-01-21	$38.82	$39.36	$38.60	$38.96	$32.54	242,129
2016-01-20	$38.75	$39.07	$37.92	$38.77	$32.38	733,819
2016-01-19	$39.74	$39.80	$39.06	$39.36	$32.87	781,876
2016-01-15	$39.15	$39.48	$38.90	$39.34	$32.86	518,961
2016-01-14	$39.71	$40.42	$39.48	$40.17	$33.55	396,009
2016-01-13	$40.59	$40.65	$39.48	$39.56	$33.04	194,085
2016-01-12	$40.53	$40.55	$39.88	$40.38	$33.72	471,775
2016-01-11	$40.31	$40.34	$39.73	$40.14	$33.52	729,809
2016-01-08	$40.82	$40.89	$40.03	$40.05	$33.45	409,471
2016-01-07	$40.83	$41.19	$40.45	$40.57	$33.88	265,008
2016-01-06	$41.52	$41.75	$41.29	$41.50	$34.66	337,402
2016-01-05	$41.95	$42.11	$41.77	$42.09	$35.15	508,188
2016-01-04	$41.81	$41.90	$41.40	$41.90	$34.99	819,159
2015-12-31	$42.74	$42.81	$42.43	$42.44	$35.44	371,003
2015-12-30	$43.07	$43.07	$42.81	$42.84	$35.78	167,876
2015-12-29	$42.98	$43.17	$42.94	$43.12	$36.01	295,744
2015-12-28	$42.66	$42.72	$42.46	$42.72	$35.68	258,032
2015-12-24	$42.88	$42.96	$42.77	$42.83	$35.77	80,783
2015-12-23	$42.52	$42.92	$42.51	$42.91	$35.84	231,469
2015-12-22	$42.10	$42.37	$41.84	$42.29	$35.32	221,019
2015-12-21	$41.82	$41.91	$41.56	$41.85	$34.95	586,219
2015-12-18	$42.47	$42.47	$41.86	$41.87	$34.72	350,380
2015-12-17	$43.30	$43.30	$42.62	$42.62	$35.34	153,497
2015-12-16	$42.85	$43.30	$42.67	$43.22	$35.84	158,276
2015-12-15	$42.38	$42.74	$42.38	$42.57	$35.30	272,295
2015-12-14	$41.86	$42.03	$41.48	$41.97	$34.80	262,217
2015-12-11	$42.07	$42.25	$41.73	$41.82	$34.67	194,426
2015-12-10	$42.53	$42.88	$42.47	$42.58	$35.30	212,404
2015-12-09	$42.63	$43.14	$42.27	$42.49	$35.23	226,592
2015-12-08	$42.78	$42.92	$42.53	$42.69	$35.40	367,789
2015-12-07	$43.22	$43.23	$42.86	$43.10	$35.74	336,745
2015-12-04	$42.66	$43.43	$42.66	$43.35	$35.94	111,532
2015-12-03	$43.26	$43.26	$42.41	$42.56	$35.29	302,495
2015-12-02	$43.61	$43.66	$43.08	$43.14	$35.77	1,492,167
2015-12-01	$43.38	$43.67	$43.35	$43.67	$36.21	1,190,460
2015-11-30	$43.40	$43.47	$43.24	$43.26	$35.87	111,190
2015-11-27	$43.32	$43.40	$43.24	$43.36	$35.95	37,788
2015-11-25	$43.39	$43.39	$43.25	$43.31	$35.91	104,410
2015-11-24	$43.05	$43.46	$42.96	$43.36	$35.95	125,834
2015-11-23	$43.38	$43.45	$43.19	$43.25	$35.86	120,013
2015-11-20	$43.47	$43.57	$43.24	$43.33	$35.93	114,431
2015-11-19	$43.17	$43.36	$43.17	$43.27	$35.88	92,546
2015-11-18	$42.75	$43.27	$42.67	$43.25	$35.86	152,783
2015-11-17	$42.83	$42.97	$42.51	$42.63	$35.35	922,789
2015-11-16	$42.02	$42.74	$42.00	$42.74	$35.44	202,437
2015-11-13	$42.35	$42.38	$42.02	$42.03	$34.85	122,133
2015-11-12	$42.78	$42.82	$42.40	$42.42	$35.17	98,079
2015-11-11	$43.22	$43.24	$43.02	$43.03	$35.68	45,466
2015-11-10	$42.91	$43.14	$42.90	$43.14	$35.77	62,743
2015-11-09	$43.30	$43.30	$42.83	$43.01	$35.66	133,811
2015-11-06	$43.44	$43.46	$43.07	$43.37	$35.96	86,108
2015-11-05	$43.53	$43.59	$43.28	$43.47	$36.04	78,515
2015-11-04	$43.70	$43.74	$43.38	$43.48	$36.05	237,297
2015-11-03	$43.46	$43.79	$43.39	$43.65	$36.19	207,862
2015-11-02	$43.15	$43.60	$43.15	$43.55	$36.11	179,066
2015-10-30	$43.36	$43.36	$43.06	$43.07	$35.71	93,115
2015-10-29	$43.24	$43.29	$43.12	$43.21	$35.83	91,590
2015-10-28	$42.87	$43.39	$42.84	$43.39	$35.98	138,266
2015-10-27	$42.85	$42.90	$42.67	$42.82	$35.50	164,978
2015-10-26	$43.08	$43.09	$42.90	$42.98	$35.64	119,876
2015-10-23	$43.06	$43.17	$42.93	$43.11	$35.74	769,174
2015-10-22	$42.24	$42.82	$42.24	$42.73	$35.43	112,407
2015-10-21	$42.23	$42.32	$41.91	$41.96	$34.79	100,018
2015-10-20	$42.14	$42.28	$42.03	$42.18	$34.97	118,087
2015-10-19	$42.13	$42.19	$42.00	$42.18	$34.97	113,358
2015-10-16	$42.11	$42.24	$41.99	$42.21	$35.00	90,704
2015-10-15	$41.55	$41.99	$41.49	$41.98	$34.80	185,370
2015-10-14	$41.59	$41.66	$41.33	$41.39	$34.32	97,292
2015-10-13	$41.68	$41.91	$41.54	$41.58	$34.48	139,509
2015-10-12	$41.89	$41.89	$41.71	$41.82	$34.67	231,647
2015-10-09	$42.00	$42.05	$41.73	$41.86	$34.71	214,070
2015-10-08	$41.42	$41.97	$41.41	$41.95	$34.78	201,920
2015-10-07	$41.48	$41.59	$41.16	$41.52	$34.43	218,583
2015-10-06	$41.17	$41.32	$41.03	$41.15	$34.12	232,545
2015-10-05	$40.64	$41.20	$40.63	$41.17	$34.13	201,093
2015-10-02	$39.34	$40.31	$39.23	$40.31	$33.42	135,020
2015-10-01	$39.87	$39.99	$39.40	$39.80	$33.00	197,919
2015-09-30	$39.57	$39.85	$39.40	$39.82	$33.02	199,946
2015-09-29	$39.06	$39.28	$38.89	$39.13	$32.44	180,290
2015-09-28	$39.62	$39.67	$38.92	$38.99	$32.33	302,534
2015-09-25	$40.01	$40.15	$39.66	$39.84	$33.03	193,875
2015-09-24	$39.46	$39.74	$39.21	$39.65	$32.88	132,216
2015-09-23	$39.90	$39.96	$39.60	$39.74	$32.95	242,223
2015-09-22	$39.79	$39.90	$39.60	$39.84	$33.03	121,714
2015-09-21	$40.33	$40.54	$40.16	$40.34	$33.45	283,951
2015-09-18	$40.56	$40.80	$40.30	$40.40	$33.27	127,215
2015-09-17	$41.19	$41.71	$41.02	$41.09	$33.84	104,714
2015-09-16	$40.93	$41.28	$40.90	$41.23	$33.95	185,356
2015-09-15	$40.49	$40.94	$40.39	$40.85	$33.64	189,066
2015-09-14	$40.47	$40.47	$40.20	$40.31	$33.19	116,118
2015-09-11	$40.17	$40.42	$40.05	$40.42	$33.28	112,187
2015-09-10	$40.09	$40.56	$40.04	$40.28	$33.17	116,118
2015-09-09	$41.15	$41.15	$40.06	$40.17	$33.08	1,612,138
2015-09-08	$40.44	$40.74	$40.28	$40.72	$33.53	128,367
2015-09-04	$40.01	$40.01	$39.52	$39.75	$32.73	163,737
2015-09-03	$40.48	$40.88	$40.32	$40.46	$33.32	128,623
2015-09-02	$40.23	$40.27	$39.77	$40.26	$33.15	222,928

Schwab U.S. Large-Cap Value ETF (SCHV) Exchange: NYSE ARCA

$74.70 ($-0.45) -0.60%

Schwab U.S. Large-Cap Value ETF - Daily Information

Invest in Schwab U.S. Large-Cap Value ETF (SCHV)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Schwab U.S. Large-Cap Value ETF (SCHV)