BTC iShares 1-3 Year Treasury Bond ETF (SHY) Stock

Data as of Aug. 20, 2025

$82.38 ($-0.08) -0.10%

BTC iShares 1-3 Year Treasury Bond ETF - Daily Information

Click for more stock information on BTC iShares 1-3 Year Treasury Bond ETF.

Daily Information	Data
Date	Aug. 20, 2025
Open	$82.46
Previous Close	$82.38
High	$82.46
Low	$82.37
Adjusted Open	$82.46
Previous Adjusted Close	$82.38
Adjusted High	$82.46
Adjusted Low	$82.37

About BTC iShares 1-3 Year Treasury Bond ETF (SHY)

The Fund seeks to track the investment results of the ICE U.S. Treasury 1-3 Year Bond Index (the “Underlying Index”), which measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than or equal to one year and less than three years. As of February 29, 2020, there were 93 issues in the Underlying Index.The Underlying Index consists of publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to one year and less than three years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve System (the “Fed”). In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is market value weighted, and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the bonds of the Underlying Index and at least 95% of its assets in U.S. government bonds. The Fund may invest up to 10% of its assets in U.S. government bonds not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund also may invest up to 5% of its assets in repurchase agreements collateralized by U.S. government obligations and in cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by ICE Data Indices, LLC or its affiliates (collectively, the “Index Provider” or “IDI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Invest in BTC iShares 1-3 Year Treasury Bond ETF (SHY)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for BTC iShares 1-3 Year Treasury Bond ETF (SHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-15	$82.46	$82.46	$82.37	$82.38	$82.38	3,432,997
2025-07-14	$82.46	$82.49	$82.44	$82.46	$82.46	1,887,526
2025-07-11	$82.46	$82.46	$82.43	$82.45	$82.45	4,146,261
2025-07-10	$82.47	$82.47	$82.43	$82.47	$82.47	2,249,412
2025-07-09	$82.43	$82.47	$82.42	$82.47	$82.47	2,002,292
2025-07-08	$82.38	$82.40	$82.37	$82.40	$82.40	3,648,499
2025-07-07	$82.41	$82.42	$82.38	$82.39	$82.39	4,022,063
2025-07-03	$82.42	$82.43	$82.38	$82.41	$82.41	2,781,537
2025-07-02	$82.52	$82.55	$82.49	$82.50	$82.50	4,292,624
2025-07-01	$82.56	$82.59	$82.50	$82.51	$82.51	5,018,120
2025-06-30	$82.85	$82.86	$82.81	$82.86	$82.60	5,690,394
2025-06-27	$82.78	$82.84	$82.78	$82.80	$82.54	2,432,813
2025-06-26	$82.78	$82.83	$82.77	$82.83	$82.57	4,964,944
2025-06-25	$82.69	$82.74	$82.67	$82.73	$82.47	3,268,079
2025-06-24	$82.64	$82.72	$82.63	$82.72	$82.45	4,292,131
2025-06-23	$82.57	$82.69	$82.57	$82.65	$82.39	3,113,520
2025-06-20	$82.50	$82.57	$82.49	$82.54	$82.28	2,328,778
2025-06-18	$82.48	$82.57	$82.45	$82.48	$82.22	1,921,262
2025-06-17	$82.43	$82.46	$82.40	$82.44	$82.18	2,057,638
2025-06-16	$82.41	$82.44	$82.39	$82.40	$82.14	2,380,743
2025-06-13	$82.44	$82.44	$82.38	$82.41	$82.15	3,572,737
2025-06-12	$82.48	$82.48	$82.44	$82.47	$82.21	2,612,591
2025-06-11	$82.37	$82.40	$82.34	$82.40	$82.14	1,825,674
2025-06-10	$82.30	$82.32	$82.27	$82.27	$82.01	2,010,637
2025-06-09	$82.24	$82.30	$82.24	$82.27	$82.01	2,166,870
2025-06-06	$82.25	$82.27	$82.21	$82.21	$81.95	1,563,310
2025-06-05	$82.44	$82.46	$82.35	$82.35	$82.09	3,165,408
2025-06-04	$82.36	$82.45	$82.35	$82.44	$82.18	5,744,832
2025-06-03	$82.33	$82.35	$82.28	$82.29	$82.03	4,456,851
2025-06-02	$82.34	$82.37	$82.30	$82.31	$82.05	4,010,995
2025-05-30	$82.59	$82.65	$82.57	$82.65	$82.65	4,330,977
2025-05-29	$82.52	$82.56	$82.52	$82.55	$82.55	2,154,446
2025-05-28	$82.50	$82.50	$82.45	$82.46	$82.46	1,962,447
2025-05-27	$82.50	$82.53	$82.48	$82.52	$82.52	3,870,296
2025-05-23	$82.57	$82.57	$82.47	$82.49	$82.49	8,202,293
2025-05-22	$82.44	$82.45	$82.41	$82.44	$82.44	3,415,968
2025-05-21	$82.41	$82.42	$82.38	$82.39	$82.39	4,095,605
2025-05-20	$82.43	$82.47	$82.41	$82.44	$82.44	3,289,336
2025-05-19	$82.38	$82.44	$82.37	$82.43	$82.43	2,906,866
2025-05-16	$82.49	$82.49	$82.39	$82.40	$82.40	3,528,567
2025-05-15	$82.38	$82.42	$82.35	$82.42	$82.42	3,449,307
2025-05-14	$82.33	$82.35	$82.26	$82.26	$82.26	3,960,282
2025-05-13	$82.39	$82.39	$82.30	$82.32	$82.32	4,241,391
2025-05-12	$82.33	$82.39	$82.32	$82.34	$82.34	4,368,305
2025-05-09	$82.53	$82.57	$82.49	$82.49	$82.49	2,009,581
2025-05-08	$82.59	$82.60	$82.44	$82.45	$82.45	3,566,013
2025-05-07	$82.59	$82.66	$82.56	$82.62	$82.62	2,523,392
2025-05-06	$82.59	$82.61	$82.57	$82.59	$82.59	3,476,314
2025-05-05	$82.57	$82.58	$82.49	$82.52	$82.52	3,420,522
2025-05-02	$82.62	$82.65	$82.50	$82.53	$82.53	4,556,135
2025-05-01	$82.89	$82.90	$82.66	$82.69	$82.69	5,150,456
2025-04-30	$83.04	$83.12	$83.03	$83.12	$82.86	5,104,859
2025-04-29	$82.94	$83.02	$82.93	$83.01	$82.75	3,832,178
2025-04-28	$82.85	$82.96	$82.84	$82.96	$82.70	2,847,008
2025-04-25	$82.79	$82.85	$82.76	$82.84	$82.84	2,260,113
2025-04-24	$82.73	$82.77	$82.71	$82.77	$82.77	3,993,473
2025-04-23	$82.75	$82.80	$82.63	$82.67	$82.67	3,647,401
2025-04-22	$82.76	$82.78	$82.71	$82.73	$82.73	3,521,736
2025-04-21	$82.78	$82.85	$82.70	$82.70	$82.70	5,283,681
2025-04-17	$82.75	$82.79	$82.71	$82.75	$82.75	3,384,180
2025-04-16	$82.70	$82.74	$82.66	$82.72	$82.72	3,179,074
2025-04-15	$82.61	$82.67	$82.60	$82.61	$82.61	3,090,685
2025-04-14	$82.48	$82.63	$82.48	$82.61	$82.61	5,006,340
2025-04-11	$82.53	$82.55	$82.40	$82.43	$82.43	6,586,187
2025-04-10	$82.59	$82.66	$82.53	$82.58	$82.58	10,029,548
2025-04-09	$82.70	$82.79	$82.31	$82.59	$82.59	25,590,997
2025-04-08	$82.54	$82.81	$82.54	$82.64	$82.64	13,086,096
2025-04-07	$82.89	$82.94	$82.52	$82.69	$82.69	18,363,133
2025-04-04	$82.98	$83.07	$82.68	$82.68	$82.68	12,599,671
2025-04-03	$82.69	$82.77	$82.67	$82.73	$82.73	6,729,522
2025-04-02	$82.53	$82.53	$82.39	$82.42	$82.42	3,071,588
2025-04-01	$82.46	$82.52	$82.44	$82.48	$82.48	4,326,414
2025-03-31	$82.74	$82.77	$82.66	$82.73	$82.45	4,593,176
2025-03-28	$82.59	$82.69	$82.59	$82.67	$82.39	4,087,941
2025-03-27	$82.52	$82.55	$82.50	$82.52	$82.24	2,187,930
2025-03-26	$82.49	$82.52	$82.48	$82.48	$82.20	3,685,790
2025-03-25	$82.49	$82.54	$82.48	$82.50	$82.22	2,711,641
2025-03-24	$82.54	$82.54	$82.46	$82.47	$82.19	2,351,301
2025-03-21	$82.62	$82.64	$82.58	$82.58	$82.30	3,172,518
2025-03-20	$82.60	$82.60	$82.52	$82.53	$82.25	3,039,391
2025-03-19	$82.37	$82.51	$82.34	$82.51	$82.23	3,886,344
2025-03-18	$82.38	$82.43	$82.38	$82.39	$82.11	3,438,798
2025-03-17	$82.40	$82.45	$82.37	$82.39	$82.11	4,582,673
2025-03-14	$82.49	$82.49	$82.41	$82.42	$82.14	3,932,537
2025-03-13	$82.42	$82.52	$82.39	$82.48	$82.20	2,946,843
2025-03-12	$82.42	$82.48	$82.40	$82.42	$82.14	3,476,088
2025-03-11	$82.53	$82.60	$82.47	$82.48	$82.20	4,668,520
2025-03-10	$82.49	$82.56	$82.46	$82.53	$82.25	4,631,701
2025-03-07	$82.50	$82.52	$82.34	$82.38	$82.38	3,498,849
2025-03-06	$82.38	$82.43	$82.33	$82.39	$82.39	4,557,771
2025-03-05	$82.48	$82.50	$82.33	$82.34	$82.34	4,304,550
2025-03-04	$82.51	$82.58	$82.40	$82.43	$82.43	5,198,925
2025-03-03	$82.30	$82.43	$82.29	$82.42	$82.42	5,333,749
2025-02-28	$82.53	$82.62	$82.50	$82.62	$82.37	4,383,102
2025-02-27	$82.41	$82.48	$82.40	$82.47	$82.22	4,639,734
2025-02-26	$82.41	$82.46	$82.37	$82.44	$82.19	2,280,194
2025-02-25	$82.38	$82.44	$82.37	$82.41	$82.16	3,632,118
2025-02-24	$82.23	$82.30	$82.22	$82.30	$82.05	2,497,412
2025-02-21	$82.14	$82.26	$82.14	$82.24	$81.99	3,614,003
2025-02-20	$82.11	$82.14	$82.10	$82.10	$81.85	2,106,576
2025-02-19	$82.04	$82.09	$82.04	$82.09	$81.84	2,694,689
2025-02-18	$82.07	$82.08	$82.03	$82.03	$81.78	2,824,114
2025-02-14	$82.10	$82.13	$82.08	$82.10	$81.85	3,120,469
2025-02-13	$81.97	$82.00	$81.96	$81.99	$81.74	3,511,999
2025-02-12	$81.91	$81.92	$81.87	$81.88	$81.63	4,537,396
2025-02-11	$81.98	$82.01	$81.98	$81.99	$81.74	2,861,923
2025-02-10	$82.02	$82.04	$82.00	$82.01	$81.76	2,573,003
2025-02-07	$82.02	$82.03	$81.97	$81.97	$81.72	3,488,850
2025-02-06	$82.06	$82.09	$82.05	$82.06	$81.81	2,083,237
2025-02-05	$82.07	$82.13	$82.07	$82.09	$81.84	3,456,303
2025-02-04	$81.96	$82.04	$81.96	$82.04	$81.79	3,232,455
2025-02-03	$81.99	$82.04	$81.94	$81.96	$81.71	3,483,151
2025-01-31	$82.29	$82.32	$82.26	$82.29	$81.77	2,987,255
2025-01-30	$82.27	$82.30	$82.26	$82.28	$81.76	1,956,320
2025-01-29	$82.29	$82.29	$82.19	$82.23	$81.71	2,849,250
2025-01-28	$82.24	$82.28	$82.23	$82.28	$81.76	2,980,503
2025-01-27	$82.28	$82.29	$82.22	$82.26	$81.74	3,639,651
2025-01-24	$82.14	$82.19	$82.12	$82.14	$82.14	2,190,060
2025-01-23	$82.06	$82.11	$82.06	$82.09	$82.09	3,360,517
2025-01-22	$82.11	$82.12	$82.06	$82.09	$82.09	2,706,843
2025-01-21	$82.11	$82.12	$82.06	$82.11	$82.11	2,400,389
2025-01-17	$82.11	$82.12	$82.07	$82.08	$82.08	2,248,593
2025-01-16	$82.01	$82.12	$82.00	$82.10	$82.10	4,775,046
2025-01-15	$82.04	$82.05	$82.01	$82.05	$82.05	3,694,514
2025-01-14	$81.88	$81.89	$81.86	$81.87	$81.87	2,281,897
2025-01-13	$81.84	$81.85	$81.81	$81.85	$81.85	4,855,152
2025-01-10	$81.93	$81.94	$81.83	$81.83	$81.83	6,188,487
2025-01-08	$81.95	$81.99	$81.95	$81.98	$81.98	2,747,679
2025-01-07	$81.97	$81.99	$81.90	$81.93	$81.93	4,035,522
2025-01-06	$81.96	$81.99	$81.94	$81.98	$81.98	2,324,287
2025-01-03	$82.00	$82.01	$81.94	$81.96	$81.96	2,804,197
2025-01-02	$82.00	$82.01	$81.93	$81.96	$81.96	3,948,615
2024-12-31	$81.99	$82.00	$81.94	$81.98	$81.98	3,167,236
2024-12-30	$81.90	$81.94	$81.90	$81.93	$81.93	7,397,339
2024-12-27	$81.82	$81.85	$81.81	$81.81	$81.81	3,668,607
2024-12-26	$81.74	$81.80	$81.73	$81.79	$81.79	1,758,115
2024-12-24	$81.74	$81.77	$81.73	$81.77	$81.77	1,583,832
2024-12-23	$81.76	$81.78	$81.73	$81.73	$81.73	2,933,780
2024-12-20	$81.85	$81.85	$81.77	$81.78	$81.78	3,495,411
2024-12-19	$81.73	$81.78	$81.71	$81.77	$81.77	12,522,748
2024-12-18	$81.87	$81.89	$81.67	$81.68	$81.68	6,931,374
2024-12-17	$82.09	$82.13	$82.09	$82.11	$81.83	2,492,577
2024-12-16	$82.12	$82.13	$82.09	$82.10	$81.82	2,930,313
2024-12-13	$82.14	$82.15	$82.09	$82.09	$81.81	2,420,800
2024-12-12	$82.19	$82.20	$82.13	$82.13	$81.85	3,184,994
2024-12-11	$82.25	$82.27	$82.17	$82.17	$81.89	2,453,215
2024-12-10	$82.19	$82.20	$82.15	$82.19	$81.91	2,919,471
2024-12-09	$82.23	$82.23	$82.20	$82.20	$81.92	4,641,781
2024-12-06	$82.26	$82.27	$82.21	$82.23	$82.23	5,705,862
2024-12-05	$82.10	$82.15	$82.09	$82.15	$82.15	2,517,810
2024-12-04	$82.04	$82.17	$82.04	$82.15	$82.15	3,935,570
2024-12-03	$82.10	$82.11	$82.04	$82.06	$82.06	3,950,589
2024-12-02	$82.01	$82.08	$81.98	$82.05	$82.05	5,102,318
2024-11-29	$82.31	$82.33	$82.30	$82.32	$82.05	1,597,583
2024-11-27	$82.25	$82.26	$82.21	$82.22	$81.96	2,463,459
2024-11-26	$82.15	$82.17	$82.10	$82.17	$81.91	6,597,226
2024-11-25	$82.12	$82.17	$82.10	$82.17	$81.91	3,579,185
2024-11-22	$82.04	$82.06	$82.00	$82.01	$81.75	2,352,258
2024-11-21	$82.05	$82.09	$82.00	$82.02	$81.76	2,565,852
2024-11-20	$82.06	$82.09	$82.04	$82.04	$81.78	3,362,679
2024-11-19	$82.12	$82.13	$82.08	$82.08	$81.82	2,655,612
2024-11-18	$82.05	$82.08	$82.02	$82.08	$81.82	2,645,684
2024-11-15	$81.96	$82.09	$81.93	$82.02	$81.76	3,299,752
2024-11-14	$82.07	$82.09	$81.92	$81.93	$81.67	4,405,401
2024-11-13	$82.08	$82.08	$82.00	$82.05	$82.05	2,909,776
2024-11-12	$81.95	$81.98	$81.90	$81.93	$81.93	4,609,913
2024-11-11	$81.99	$82.01	$81.99	$82.01	$82.01	1,567,924
2024-11-08	$82.12	$82.15	$82.04	$82.07	$82.07	3,934,961
2024-11-07	$82.05	$82.13	$82.02	$82.13	$82.13	10,555,551
2024-11-06	$81.95	$82.01	$81.94	$81.99	$81.99	6,637,922
2024-11-05	$82.11	$82.11	$82.01	$82.09	$82.09	2,808,646
2024-11-04	$82.15	$82.17	$82.09	$82.11	$82.11	2,400,717
2024-11-01	$82.18	$82.20	$82.03	$82.05	$82.05	5,598,551
2024-10-31	$82.33	$82.39	$82.29	$82.36	$82.08	3,751,530
2024-10-30	$82.42	$82.47	$82.34	$82.34	$82.06	2,949,322
2024-10-29	$82.35	$82.43	$82.33	$82.41	$82.13	2,920,465
2024-10-28	$82.44	$82.44	$82.35	$82.38	$82.10	2,886,543
2024-10-25	$82.50	$82.53	$82.41	$82.42	$82.14	2,453,035
2024-10-24	$82.45	$82.49	$82.42	$82.45	$82.17	2,444,548
2024-10-23	$82.44	$82.44	$82.40	$82.41	$82.13	3,303,894
2024-10-22	$82.50	$82.51	$82.44	$82.46	$82.18	4,333,297
2024-10-21	$82.56	$82.56	$82.47	$82.47	$82.19	3,474,300
2024-10-18	$82.59	$82.61	$82.57	$82.59	$82.31	1,725,687
2024-10-17	$82.53	$82.54	$82.50	$82.52	$82.24	2,469,624
2024-10-16	$82.59	$82.61	$82.57	$82.59	$82.31	2,130,674
2024-10-15	$82.57	$82.58	$82.52	$82.54	$82.26	3,387,155
2024-10-14	$82.48	$82.50	$82.44	$82.50	$82.22	1,849,552
2024-10-11	$82.52	$82.56	$82.50	$82.54	$82.26	3,367,370
2024-10-10	$82.47	$82.50	$82.39	$82.47	$82.19	3,859,546
2024-10-09	$82.46	$82.46	$82.39	$82.40	$82.12	4,166,762
2024-10-08	$82.44	$82.48	$82.42	$82.48	$82.20	6,423,472
2024-10-07	$82.40	$82.46	$82.40	$82.41	$82.13	5,052,147
2024-10-04	$82.59	$82.64	$82.50	$82.52	$82.24	4,012,980
2024-10-03	$82.87	$82.88	$82.80	$82.80	$82.52	6,480,087
2024-10-02	$82.89	$82.94	$82.88	$82.91	$82.62	5,697,738
2024-10-01	$82.93	$83.01	$82.92	$82.93	$82.64	4,955,559
2024-09-30	$83.22	$83.24	$83.13	$83.15	$82.59	5,187,964
2024-09-27	$83.22	$83.28	$83.20	$83.27	$83.27	3,208,519
2024-09-26	$83.22	$83.23	$83.14	$83.14	$83.14	2,321,830
2024-09-25	$83.27	$83.28	$83.22	$83.22	$83.22	4,829,057
2024-09-24	$83.23	$83.30	$83.20	$83.29	$83.29	8,947,884
2024-09-23	$83.19	$83.24	$83.15	$83.21	$83.21	4,983,167
2024-09-20	$83.16	$83.23	$83.12	$83.21	$83.21	4,082,498
2024-09-19	$83.14	$83.18	$83.12	$83.18	$83.18	2,892,640
2024-09-18	$83.10	$83.24	$83.05	$83.11	$83.11	4,413,378
2024-09-17	$83.16	$83.17	$83.12	$83.14	$83.14	3,015,280
2024-09-16	$83.20	$83.22	$83.16	$83.20	$83.20	2,861,334
2024-09-13	$83.16	$83.17	$83.11	$83.15	$83.15	3,963,983
2024-09-12	$83.03	$83.05	$82.95	$83.03	$83.03	2,599,231
2024-09-11	$83.00	$83.13	$83.00	$83.02	$83.02	3,679,274
2024-09-10	$82.99	$83.09	$82.98	$83.09	$83.09	6,833,900
2024-09-09	$82.95	$82.99	$82.92	$82.97	$82.97	9,361,719
2024-09-06	$82.90	$83.06	$82.81	$82.96	$82.96	6,478,543
2024-09-05	$82.86	$82.86	$82.75	$82.81	$82.81	8,628,274
2024-09-04	$82.66	$82.79	$82.65	$82.78	$82.78	2,722,348
2024-09-03	$82.57	$82.64	$82.57	$82.60	$82.60	3,718,832
2024-08-30	$82.82	$82.85	$82.79	$82.80	$82.51	2,781,303
2024-08-29	$82.81	$82.81	$82.78	$82.80	$82.51	2,397,077
2024-08-28	$82.84	$82.86	$82.81	$82.81	$82.52	3,126,741
2024-08-27	$82.76	$82.84	$82.76	$82.82	$82.53	4,067,592
2024-08-26	$82.84	$82.84	$82.77	$82.77	$82.48	1,896,710
2024-08-23	$82.69	$82.81	$82.65	$82.81	$82.52	3,896,848
2024-08-22	$82.68	$82.69	$82.62	$82.62	$82.33	4,181,267
2024-08-21	$82.70	$82.80	$82.63	$82.73	$82.44	3,914,505
2024-08-20	$82.61	$82.64	$82.59	$82.64	$82.35	1,882,639
2024-08-19	$82.52	$82.57	$82.52	$82.52	$82.23	2,839,657
2024-08-16	$82.54	$82.54	$82.46	$82.54	$82.54	2,987,113
2024-08-15	$82.46	$82.49	$82.42	$82.45	$82.45	3,164,873
2024-08-14	$82.61	$82.69	$82.60	$82.65	$82.65	4,780,681
2024-08-13	$82.63	$82.66	$82.61	$82.66	$82.66	3,856,173
2024-08-12	$82.46	$82.55	$82.45	$82.53	$82.53	3,745,721
2024-08-09	$82.52	$82.53	$82.44	$82.48	$82.48	5,079,363
2024-08-08	$82.40	$82.47	$82.39	$82.46	$82.46	3,621,997
2024-08-07	$82.49	$82.55	$82.44	$82.50	$82.50	5,779,011
2024-08-06	$82.63	$82.63	$82.47	$82.55	$82.55	12,849,196
2024-08-05	$82.87	$82.91	$82.58	$82.65	$82.65	15,588,206
2024-08-02	$82.54	$82.69	$82.52	$82.67	$82.67	5,001,423
2024-08-01	$82.10	$82.23	$82.09	$82.21	$82.21	5,052,532
2024-07-31	$82.22	$82.34	$82.15	$82.34	$82.07	3,403,939
2024-07-30	$82.16	$82.20	$82.12	$82.17	$81.90	3,108,099
2024-07-29	$82.15	$82.16	$82.11	$82.14	$81.87	4,588,212
2024-07-26	$82.13	$82.14	$82.11	$82.13	$81.86	1,591,032
2024-07-25	$82.04	$82.09	$82.00	$82.02	$81.75	4,907,200
2024-07-24	$82.06	$82.09	$82.01	$82.01	$81.74	4,871,218
2024-07-23	$81.96	$82.00	$81.94	$81.97	$81.70	2,133,434
2024-07-22	$81.92	$81.93	$81.89	$81.93	$81.66	2,429,498
2024-07-19	$81.94	$81.95	$81.92	$81.92	$81.65	2,041,664
2024-07-18	$81.99	$82.01	$81.95	$81.96	$81.69	3,111,148
2024-07-17	$81.94	$82.00	$81.93	$82.00	$81.73	2,700,979
2024-07-16	$81.95	$82.00	$81.93	$81.99	$81.72	2,562,375
2024-07-15	$81.95	$81.99	$81.93	$81.96	$81.69	3,380,631
2024-07-12	$81.89	$81.96	$81.88	$81.96	$81.96	3,170,414
2024-07-11	$81.83	$81.86	$81.81	$81.84	$81.84	5,810,737
2024-07-10	$81.67	$81.67	$81.63	$81.65	$81.65	2,505,695
2024-07-09	$81.63	$81.65	$81.59	$81.62	$81.62	7,304,186
2024-07-08	$81.63	$81.64	$81.61	$81.64	$81.64	2,236,008
2024-07-05	$81.59	$81.65	$81.58	$81.65	$81.65	2,171,870
2024-07-03	$81.41	$81.52	$81.41	$81.50	$81.50	1,772,757
2024-07-02	$81.40	$81.42	$81.37	$81.38	$81.38	2,458,694
2024-07-01	$81.32	$81.37	$81.29	$81.31	$81.31	3,672,147
2024-06-28	$81.73	$81.75	$81.64	$81.65	$81.38	3,894,804
2024-06-27	$81.63	$81.67	$81.62	$81.64	$81.37	1,675,840
2024-06-26	$81.62	$81.62	$81.58	$81.58	$81.31	2,329,033
2024-06-25	$81.66	$81.67	$81.63	$81.66	$81.39	2,627,503
2024-06-24	$81.65	$81.66	$81.63	$81.65	$81.38	1,576,475
2024-06-21	$81.67	$81.69	$81.62	$81.64	$81.37	2,068,379
2024-06-20	$81.59	$81.62	$81.57	$81.61	$81.34	2,618,197
2024-06-18	$81.62	$81.68	$81.61	$81.64	$81.37	2,182,825
2024-06-17	$81.56	$81.58	$81.53	$81.53	$81.26	1,272,392
2024-06-14	$81.64	$81.65	$81.61	$81.61	$81.34	2,854,944
2024-06-13	$81.57	$81.63	$81.55	$81.60	$81.33	2,473,780
2024-06-12	$81.60	$81.61	$81.47	$81.47	$81.20	3,409,191
2024-06-11	$81.33	$81.37	$81.30	$81.36	$81.09	3,755,838
2024-06-10	$81.27	$81.29	$81.26	$81.27	$81.00	2,952,957
2024-06-07	$81.34	$81.34	$81.26	$81.26	$81.26	3,524,398
2024-06-06	$81.45	$81.48	$81.44	$81.47	$81.47	3,346,479
2024-06-05	$81.41	$81.46	$81.35	$81.46	$81.46	2,577,587
2024-06-04	$81.35	$81.41	$81.34	$81.38	$81.38	2,133,307
2024-06-03	$81.21	$81.30	$81.21	$81.30	$81.30	5,533,812
2024-05-31	$81.42	$81.48	$81.41	$81.47	$81.47	2,922,997
2024-05-30	$81.34	$81.37	$81.33	$81.36	$81.36	3,712,520
2024-05-29	$81.32	$81.32	$81.25	$81.27	$81.27	2,441,679
2024-05-28	$81.40	$81.41	$81.30	$81.30	$81.30	2,889,790
2024-05-24	$81.34	$81.37	$81.33	$81.37	$81.37	3,040,967
2024-05-23	$81.43	$81.43	$81.33	$81.34	$81.34	3,459,955
2024-05-22	$81.40	$81.42	$81.38	$81.38	$81.38	3,051,089
2024-05-21	$81.44	$81.46	$81.44	$81.44	$81.44	1,991,308
2024-05-20	$81.43	$81.43	$81.40	$81.40	$81.40	2,445,172
2024-05-17	$81.46	$81.47	$81.42	$81.42	$81.42	2,758,016
2024-05-16	$81.51	$81.52	$81.46	$81.47	$81.47	2,978,320
2024-05-15	$81.49	$81.53	$81.47	$81.53	$81.53	3,224,160
2024-05-14	$81.36	$81.38	$81.35	$81.38	$81.38	2,319,556
2024-05-13	$81.35	$81.35	$81.30	$81.30	$81.30	2,442,569
2024-05-10	$81.34	$81.34	$81.28	$81.28	$81.28	1,866,129
2024-05-09	$81.33	$81.37	$81.33	$81.35	$81.35	2,160,180
2024-05-08	$81.28	$81.31	$81.28	$81.28	$81.28	2,308,852
2024-05-07	$81.31	$81.33	$81.28	$81.30	$81.30	2,706,269
2024-05-06	$81.31	$81.31	$81.27	$81.29	$81.29	2,960,704
2024-05-03	$81.35	$81.39	$81.26	$81.30	$81.30	4,960,204
2024-05-02	$81.08	$81.18	$81.07	$81.17	$81.17	3,750,681
2024-05-01	$80.95	$81.08	$80.91	$81.05	$81.05	8,032,738
2024-04-30	$81.19	$81.23	$81.15	$81.15	$80.89	6,420,904
2024-04-29	$81.24	$81.26	$81.23	$81.25	$80.99	2,259,621
2024-04-26	$81.22	$81.25	$81.20	$81.21	$80.95	3,071,548
2024-04-25	$81.18	$81.21	$81.16	$81.19	$80.93	4,224,240
2024-04-24	$81.24	$81.26	$81.22	$81.25	$80.99	4,300,030
2024-04-23	$81.20	$81.30	$81.18	$81.28	$81.02	3,619,015
2024-04-22	$81.18	$81.23	$81.18	$81.21	$80.95	4,174,313
2024-04-19	$81.20	$81.20	$81.16	$81.17	$80.91	2,938,443
2024-04-18	$81.21	$81.21	$81.14	$81.15	$80.89	3,279,603
2024-04-17	$81.16	$81.22	$81.15	$81.19	$80.93	3,599,047
2024-04-16	$81.12	$81.16	$81.07	$81.13	$80.87	3,062,848
2024-04-15	$81.11	$81.18	$81.07	$81.18	$80.92	4,841,352
2024-04-12	$81.22	$81.26	$81.21	$81.21	$81.21	5,387,500
2024-04-11	$81.17	$81.17	$81.10	$81.16	$81.16	6,668,359
2024-04-10	$81.13	$81.15	$81.05	$81.06	$81.06	6,329,375
2024-04-09	$81.38	$81.42	$81.38	$81.39	$81.39	2,646,530
2024-04-08	$81.35	$81.37	$81.31	$81.31	$81.31	3,326,725
2024-04-05	$81.43	$81.48	$81.38	$81.39	$81.39	3,967,082
2024-04-04	$81.46	$81.53	$81.44	$81.52	$81.52	2,784,581
2024-04-03	$81.35	$81.44	$81.33	$81.44	$81.44	2,856,924
2024-04-02	$81.34	$81.40	$81.34	$81.38	$81.38	3,459,709
2024-04-01	$81.48	$81.49	$81.34	$81.34	$81.34	4,661,210
2024-03-28	$81.77	$81.79	$81.74	$81.78	$81.51	5,702,855
2024-03-27	$81.80	$81.85	$81.80	$81.83	$81.56	2,585,327
2024-03-26	$81.72	$81.75	$81.70	$81.74	$81.47	2,183,509
2024-03-25	$81.75	$81.76	$81.72	$81.72	$81.45	3,700,589
2024-03-22	$81.76	$81.78	$81.76	$81.76	$81.49	2,037,984
2024-03-21	$81.72	$81.74	$81.69	$81.70	$81.43	3,708,535
2024-03-20	$81.58	$81.71	$81.57	$81.70	$81.43	4,768,959
2024-03-19	$81.56	$81.58	$81.54	$81.57	$81.30	1,821,665
2024-03-18	$81.51	$81.51	$81.47	$81.50	$81.23	1,971,783
2024-03-15	$81.51	$81.53	$81.49	$81.49	$81.22	3,045,533
2024-03-14	$81.58	$81.59	$81.54	$81.54	$81.27	4,014,189
2024-03-13	$81.65	$81.66	$81.61	$81.61	$81.34	2,223,197
2024-03-12	$81.69	$81.70	$81.64	$81.65	$81.38	2,260,689
2024-03-11	$81.76	$81.77	$81.72	$81.73	$81.46	3,503,049
2024-03-08	$81.85	$81.86	$81.78	$81.80	$81.53	2,387,679
2024-03-07	$81.73	$81.76	$81.70	$81.76	$81.49	2,987,781
2024-03-06	$81.69	$81.73	$81.64	$81.66	$81.39	5,338,731
2024-03-05	$81.64	$81.70	$81.61	$81.64	$81.37	4,102,851
2024-03-04	$81.59	$81.62	$81.55	$81.58	$81.31	2,416,324
2024-03-01	$81.54	$81.68	$81.49	$81.66	$81.66	4,883,057
2024-02-29	$81.74	$81.78	$81.72	$81.74	$81.50	8,834,044
2024-02-28	$81.66	$81.70	$81.65	$81.69	$81.45	3,239,528
2024-02-27	$81.63	$81.65	$81.59	$81.61	$81.37	3,432,551
2024-02-26	$81.65	$81.66	$81.59	$81.61	$81.37	4,547,223
2024-02-23	$81.62	$81.68	$81.61	$81.67	$81.43	3,869,312
2024-02-22	$81.64	$81.69	$81.60	$81.63	$81.39	15,501,449
2024-02-21	$81.75	$81.75	$81.64	$81.64	$81.64	8,389,793
2024-02-20	$81.74	$81.77	$81.71	$81.71	$81.71	6,172,806
2024-02-16	$81.61	$81.66	$81.60	$81.66	$81.66	7,850,424
2024-02-15	$81.78	$81.80	$81.72	$81.76	$81.76	3,772,550
2024-02-14	$81.62	$81.71	$81.62	$81.68	$81.68	5,431,558
2024-02-13	$81.65	$81.67	$81.55	$81.56	$81.56	5,284,927
2024-02-12	$81.84	$81.85	$81.81	$81.82	$81.82	2,730,544
2024-02-09	$81.79	$81.82	$81.79	$81.81	$81.81	2,523,893
2024-02-08	$81.86	$81.88	$81.83	$81.84	$81.84	2,233,524
2024-02-07	$81.87	$81.95	$81.85	$81.86	$81.86	3,044,093
2024-02-06	$81.80	$81.92	$81.80	$81.89	$81.89	3,603,413
2024-02-05	$81.83	$81.84	$81.76	$81.76	$81.76	5,968,536
2024-02-02	$81.93	$81.97	$81.87	$81.92	$81.92	8,260,702
2024-02-01	$82.18	$82.26	$82.11	$82.18	$82.18	8,288,149
2024-01-31	$82.27	$82.39	$82.22	$82.30	$82.06	7,413,106
2024-01-30	$82.22	$82.23	$82.10	$82.15	$81.91	2,345,785
2024-01-29	$82.16	$82.21	$82.16	$82.20	$81.96	3,344,748
2024-01-26	$82.14	$82.14	$82.10	$82.12	$81.88	4,654,793
2024-01-25	$82.12	$82.19	$82.11	$82.17	$81.93	5,493,172
2024-01-24	$82.15	$82.16	$82.02	$82.02	$81.78	4,700,764
2024-01-23	$82.04	$82.07	$82.02	$82.06	$81.82	3,355,601
2024-01-22	$82.06	$82.09	$82.05	$82.07	$81.83	4,607,562
2024-01-19	$82.03	$82.06	$81.99	$82.03	$81.79	5,469,265
2024-01-18	$82.10	$82.11	$82.06	$82.09	$81.85	4,490,326
2024-01-17	$82.08	$82.08	$82.02	$82.05	$81.81	6,717,390
2024-01-16	$82.27	$82.32	$82.18	$82.21	$81.97	8,427,216
2024-01-12	$82.33	$82.37	$82.29	$82.34	$82.34	6,809,877
2024-01-11	$82.04	$82.18	$82.04	$82.17	$82.17	4,902,072
2024-01-10	$82.03	$82.03	$81.97	$81.98	$81.98	6,432,268
2024-01-09	$81.95	$81.99	$81.94	$81.98	$81.98	5,227,579
2024-01-08	$81.93	$82.05	$81.92	$81.96	$81.96	4,654,928
2024-01-05	$81.86	$82.02	$81.84	$81.89	$81.89	8,100,414
2024-01-04	$81.91	$81.94	$81.89	$81.91	$81.91	2,923,742
2024-01-03	$81.91	$81.99	$81.88	$81.96	$81.96	4,336,465
2024-01-02	$81.94	$81.97	$81.93	$81.94	$81.94	4,983,503
2023-12-29	$81.98	$82.07	$81.98	$82.04	$82.04	5,075,600
2023-12-28	$82.03	$82.04	$81.99	$82.00	$82.00	2,408,657
2023-12-27	$81.96	$82.03	$81.95	$82.01	$82.01	2,544,312
2023-12-26	$81.90	$81.95	$81.89	$81.91	$81.91	2,493,070
2023-12-22	$81.95	$81.96	$81.91	$81.95	$81.95	3,387,901
2023-12-21	$81.97	$81.98	$81.89	$81.92	$81.92	6,662,906
2023-12-20	$81.81	$81.86	$81.77	$81.84	$81.84	5,163,961
2023-12-19	$81.70	$81.75	$81.70	$81.73	$81.73	4,753,734
2023-12-18	$81.73	$81.74	$81.69	$81.70	$81.70	3,760,557
2023-12-15	$81.74	$81.78	$81.68	$81.71	$81.71	7,178,291
2023-12-14	$81.78	$81.86	$81.76	$81.80	$81.80	9,304,292
2023-12-13	$81.57	$81.94	$81.54	$81.92	$81.66	10,843,764
2023-12-12	$81.48	$81.53	$81.47	$81.51	$81.25	3,268,595
2023-12-11	$81.44	$81.50	$81.41	$81.50	$81.24	2,963,903
2023-12-08	$81.51	$81.56	$81.45	$81.48	$81.22	3,367,792
2023-12-07	$81.66	$81.70	$81.65	$81.66	$81.40	4,977,789
2023-12-06	$81.64	$81.64	$81.59	$81.60	$81.34	6,782,543
2023-12-05	$81.56	$81.65	$81.54	$81.62	$81.36	12,179,972
2023-12-04	$81.53	$81.58	$81.48	$81.52	$81.26	4,431,084
2023-12-01	$81.42	$81.65	$81.41	$81.64	$81.64	11,831,167
2023-11-30	$81.67	$81.68	$81.61	$81.65	$81.40	5,204,195
2023-11-29	$81.67	$81.74	$81.65	$81.70	$81.45	4,423,108
2023-11-28	$81.41	$81.56	$81.39	$81.54	$81.29	20,920,982
2023-11-27	$81.33	$81.40	$81.32	$81.39	$81.14	4,004,137
2023-11-24	$81.31	$81.32	$81.28	$81.29	$81.04	1,575,243
2023-11-22	$81.38	$81.38	$81.30	$81.35	$81.10	4,803,348
2023-11-21	$81.34	$81.38	$81.32	$81.34	$81.09	2,590,495
2023-11-20	$81.29	$81.30	$81.27	$81.29	$81.04	6,247,347
2023-11-17	$81.32	$81.33	$81.26	$81.28	$81.03	3,381,825
2023-11-16	$81.33	$81.38	$81.33	$81.34	$81.09	4,086,481
2023-11-15	$81.24	$81.25	$81.17	$81.20	$80.96	5,069,560
2023-11-14	$81.30	$81.35	$81.26	$81.35	$81.10	7,956,519
2023-11-13	$80.96	$81.03	$80.94	$81.03	$80.79	7,360,311
2023-11-10	$81.07	$81.07	$80.96	$81.00	$80.76	3,917,140
2023-11-09	$81.12	$81.13	$80.98	$80.98	$80.74	6,032,947
2023-11-08	$81.11	$81.14	$81.10	$81.10	$80.86	4,421,998
2023-11-07	$81.08	$81.16	$81.07	$81.12	$80.88	4,546,616
2023-11-06	$81.13	$81.13	$81.06	$81.06	$80.82	6,061,357
2023-11-03	$81.18	$81.25	$81.11	$81.21	$80.97	8,024,339
2023-11-02	$81.06	$81.08	$80.96	$80.99	$80.75	7,828,378
2023-11-01	$80.80	$81.01	$80.80	$80.98	$80.74	7,362,887
2023-10-31	$81.01	$81.05	$81.01	$81.03	$80.56	3,917,356
2023-10-30	$81.03	$81.07	$81.01	$81.06	$80.59	4,816,820
2023-10-27	$81.07	$81.10	$81.04	$81.09	$80.62	3,858,198
2023-10-26	$80.96	$81.06	$80.96	$81.04	$80.57	4,710,796
2023-10-25	$80.93	$80.94	$80.87	$80.88	$80.41	4,773,568
2023-10-24	$80.96	$80.99	$80.91	$80.97	$80.50	13,761,462
2023-10-23	$80.92	$80.99	$80.90	$80.99	$80.52	4,261,762
2023-10-20	$80.89	$80.97	$80.89	$80.94	$80.94	3,660,519
2023-10-19	$80.72	$80.82	$80.71	$80.81	$80.81	5,556,676
2023-10-18	$80.72	$80.75	$80.67	$80.70	$80.70	5,232,789
2023-10-17	$80.77	$80.77	$80.68	$80.70	$80.70	4,245,164
2023-10-16	$80.90	$80.90	$80.87	$80.88	$80.88	2,967,881
2023-10-13	$80.96	$80.96	$80.91	$80.93	$80.93	3,506,301
2023-10-12	$80.91	$80.92	$80.87	$80.88	$80.88	5,361,989
2023-10-11	$80.95	$80.98	$80.92	$80.98	$80.98	3,131,523
2023-10-10	$80.96	$81.03	$80.94	$81.00	$81.00	5,135,738
2023-10-09	$80.95	$81.05	$80.95	$81.05	$81.05	4,117,063
2023-10-06	$80.77	$80.82	$80.75	$80.81	$80.81	3,456,825
2023-10-05	$80.88	$80.89	$80.86	$80.88	$80.88	4,665,580
2023-10-04	$80.72	$80.80	$80.68	$80.80	$80.80	5,927,028
2023-10-03	$80.70	$80.73	$80.62	$80.62	$80.62	6,707,633
2023-10-02	$80.69	$80.72	$80.67	$80.68	$80.68	5,670,966
2023-09-29	$81.02	$81.04	$80.97	$80.97	$80.76	6,015,169
2023-09-28	$80.89	$80.96	$80.86	$80.96	$80.75	4,522,562
2023-09-27	$80.91	$80.91	$80.78	$80.82	$80.61	5,777,619
2023-09-26	$80.89	$80.90	$80.85	$80.88	$80.67	14,216,344
2023-09-25	$80.88	$80.91	$80.87	$80.87	$80.66	3,439,073
2023-09-22	$80.86	$80.93	$80.85	$80.90	$80.69	3,907,958
2023-09-21	$80.79	$80.85	$80.79	$80.82	$80.61	5,170,770
2023-09-20	$80.91	$80.93	$80.77	$80.78	$80.57	3,583,674
2023-09-19	$80.87	$80.89	$80.83	$80.83	$80.62	3,162,974
2023-09-18	$80.89	$80.91	$80.87	$80.89	$80.68	2,676,709
2023-09-15	$80.92	$80.96	$80.90	$80.90	$80.69	4,055,926
2023-09-14	$81.00	$81.01	$80.93	$80.94	$80.73	3,349,274
2023-09-13	$80.90	$80.98	$80.90	$80.96	$80.75	3,489,477
2023-09-12	$80.91	$80.91	$80.88	$80.89	$80.68	3,358,425
2023-09-11	$80.91	$80.93	$80.90	$80.93	$80.72	2,750,626
2023-09-08	$80.98	$81.00	$80.91	$80.91	$80.70	3,582,633
2023-09-07	$80.88	$80.95	$80.87	$80.95	$80.74	3,130,760
2023-09-06	$80.92	$80.92	$80.79	$80.80	$80.59	5,001,147
2023-09-05	$80.96	$80.98	$80.88	$80.89	$80.68	4,130,025
2023-09-01	$81.13	$81.13	$80.98	$80.99	$80.99	4,157,540
2023-08-31	$81.20	$81.25	$81.17	$81.24	$81.03	3,948,690
2023-08-30	$81.21	$81.22	$81.15	$81.16	$80.95	4,512,400
2023-08-29	$80.94	$81.16	$80.94	$81.16	$80.95	5,272,162
2023-08-28	$80.94	$80.98	$80.91	$80.98	$80.98	2,767,766
2023-08-25	$80.95	$81.00	$80.88	$80.93	$80.93	4,682,313
2023-08-24	$80.98	$81.04	$80.97	$80.98	$80.98	3,653,069
2023-08-23	$80.98	$81.06	$80.98	$81.03	$81.03	5,508,952
2023-08-22	$80.91	$80.93	$80.88	$80.88	$80.88	2,734,522
2023-08-21	$80.96	$80.97	$80.92	$80.92	$80.92	2,642,387
2023-08-18	$81.01	$81.05	$80.99	$81.01	$81.01	3,090,613
2023-08-17	$80.98	$81.00	$80.91	$80.98	$80.98	6,059,391
2023-08-16	$80.96	$80.99	$80.89	$80.89	$80.89	3,794,252
2023-08-15	$80.93	$81.00	$80.91	$80.93	$80.93	4,782,054
2023-08-14	$80.92	$80.95	$80.89	$80.90	$80.90	3,217,260
2023-08-11	$80.98	$81.03	$80.96	$80.97	$80.97	3,596,078
2023-08-10	$81.13	$81.18	$81.05	$81.05	$81.05	3,867,878
2023-08-09	$81.13	$81.16	$81.08	$81.09	$81.09	3,198,250
2023-08-08	$81.12	$81.16	$81.10	$81.14	$81.14	3,016,999
2023-08-07	$81.07	$81.12	$81.06	$81.10	$81.10	10,383,840
2023-08-04	$81.00	$81.09	$81.00	$81.07	$81.07	3,590,389
2023-08-03	$80.89	$80.94	$80.86	$80.91	$80.91	4,110,097
2023-08-02	$80.88	$80.90	$80.81	$80.88	$80.88	4,046,444
2023-08-01	$80.87	$80.91	$80.83	$80.84	$80.84	4,958,075
2023-07-31	$81.08	$81.15	$81.08	$81.12	$80.91	4,074,260
2023-07-28	$81.08	$81.12	$81.05	$81.10	$80.89	6,008,612
2023-07-27	$81.07	$81.09	$80.98	$80.99	$80.78	5,591,581
2023-07-26	$81.06	$81.14	$80.99	$81.11	$80.90	4,339,683
2023-07-25	$81.01	$81.04	$80.99	$81.03	$80.82	3,275,705
2023-07-24	$81.15	$81.17	$81.04	$81.04	$80.83	4,127,302
2023-07-21	$81.14	$81.16	$81.10	$81.14	$80.93	3,891,857
2023-07-20	$81.13	$81.15	$81.07	$81.13	$80.92	8,745,735
2023-07-19	$81.25	$81.27	$81.19	$81.23	$81.02	7,015,793
2023-07-18	$81.28	$81.31	$81.19	$81.20	$80.99	2,590,749
2023-07-17	$81.21	$81.23	$81.17	$81.20	$80.99	4,027,909
2023-07-14	$81.27	$81.30	$81.17	$81.17	$80.96	4,248,948
2023-07-13	$81.32	$81.38	$81.28	$81.38	$81.17	4,954,767
2023-07-12	$81.12	$81.18	$81.10	$81.15	$80.94	5,069,027
2023-07-11	$80.91	$80.94	$80.89	$80.91	$80.70	3,659,394
2023-07-10	$80.84	$80.94	$80.83	$80.92	$80.71	2,857,982
2023-07-07	$80.77	$80.87	$80.76	$80.80	$80.59	3,944,092
2023-07-06	$80.64	$80.72	$80.55	$80.71	$80.50	8,591,950
2023-07-05	$80.84	$80.84	$80.75	$80.76	$80.55	6,045,824
2023-07-03	$80.82	$80.91	$80.77	$80.78	$80.57	3,600,003
2023-06-30	$81.08	$81.09	$81.03	$81.08	$80.66	6,958,746
2023-06-29	$81.06	$81.07	$81.02	$81.05	$80.63	4,646,447
2023-06-28	$81.20	$81.25	$81.15	$81.25	$80.83	4,298,898
2023-06-27	$81.27	$81.31	$81.14	$81.16	$81.16	3,574,268
2023-06-26	$81.29	$81.30	$81.23	$81.28	$81.28	3,101,525
2023-06-23	$81.30	$81.33	$81.19	$81.22	$81.22	3,892,852
2023-06-22	$81.22	$81.26	$81.14	$81.15	$81.15	4,198,741
2023-06-21	$81.19	$81.28	$81.18	$81.24	$81.24	20,688,492
2023-06-20	$81.22	$81.30	$81.22	$81.24	$81.24	4,788,576
2023-06-16	$81.18	$81.24	$81.12	$81.21	$81.21	5,079,927
2023-06-15	$81.29	$81.33	$81.25	$81.32	$81.32	6,384,579
2023-06-14	$81.29	$81.31	$81.04	$81.15	$81.15	6,175,913
2023-06-13	$81.44	$81.44	$81.17	$81.20	$81.20	4,872,372
2023-06-12	$81.34	$81.35	$81.28	$81.35	$81.35	3,825,100
2023-06-09	$81.35	$81.35	$81.28	$81.28	$81.28	4,022,447
2023-06-08	$81.41	$81.47	$81.38	$81.43	$81.43	4,306,569
2023-06-07	$81.35	$81.38	$81.25	$81.30	$81.30	6,869,424
2023-06-06	$81.40	$81.42	$81.34	$81.36	$81.36	4,313,384
2023-06-05	$81.31	$81.49	$81.28	$81.40	$81.40	5,934,141
2023-06-02	$81.52	$81.53	$81.34	$81.38	$81.38	9,465,259
2023-06-01	$81.55	$81.64	$81.54	$81.61	$81.61	5,119,302
2023-05-31	$81.64	$81.72	$81.59	$81.68	$81.48	7,229,558
2023-05-30	$81.47	$81.61	$81.44	$81.60	$81.40	4,441,842
2023-05-26	$81.41	$81.45	$81.33	$81.44	$81.24	3,728,673
2023-05-25	$81.57	$81.62	$81.45	$81.46	$81.26	7,552,796
2023-05-24	$81.75	$81.76	$81.62	$81.64	$81.44	5,761,402
2023-05-23	$81.70	$81.77	$81.66	$81.74	$81.54	8,964,030
2023-05-22	$81.80	$81.86	$81.73	$81.75	$81.55	4,024,306
2023-05-19	$81.78	$81.94	$81.72	$81.78	$81.58	5,650,339
2023-05-18	$81.89	$81.92	$81.82	$81.84	$81.64	4,385,677
2023-05-17	$82.06	$82.07	$81.95	$81.99	$81.79	4,660,258
2023-05-16	$82.12	$82.14	$82.02	$82.08	$81.88	6,905,300
2023-05-15	$82.17	$82.19	$82.15	$82.18	$81.98	3,605,129
2023-05-12	$82.29	$82.31	$82.16	$82.17	$81.97	8,635,320
2023-05-11	$82.42	$82.43	$82.29	$82.31	$82.11	7,866,510
2023-05-10	$82.18	$82.31	$82.16	$82.26	$82.06	4,931,833
2023-05-09	$82.08	$82.09	$82.02	$82.06	$81.86	4,479,296
2023-05-08	$82.10	$82.17	$82.08	$82.08	$81.88	3,166,686
2023-05-05	$82.27	$82.28	$82.17	$82.21	$82.01	3,375,175
2023-05-04	$82.28	$82.60	$82.28	$82.41	$82.21	8,624,945
2023-05-03	$82.14	$82.29	$82.11	$82.28	$82.08	4,568,795
2023-05-02	$81.84	$82.14	$81.83	$82.08	$81.88	5,394,075
2023-05-01	$81.90	$81.90	$81.80	$81.81	$81.61	3,339,703
2023-04-28	$82.16	$82.18	$82.10	$82.18	$81.79	4,325,276
2023-04-27	$82.15	$82.18	$82.05	$82.09	$81.70	3,452,234
2023-04-26	$82.35	$82.36	$82.19	$82.25	$81.86	4,803,568
2023-04-25	$82.18	$82.38	$82.17	$82.35	$81.96	3,373,412
2023-04-24	$81.99	$82.05	$81.99	$82.03	$81.64	1,906,015
2023-04-21	$82.07	$82.08	$81.93	$81.94	$81.55	3,348,285
2023-04-20	$81.96	$82.00	$81.94	$81.99	$81.60	4,592,456
2023-04-19	$81.84	$81.85	$81.78	$81.79	$81.40	5,923,218
2023-04-18	$81.88	$81.94	$81.84	$81.86	$81.47	3,581,232
2023-04-17	$81.93	$81.94	$81.85	$81.88	$81.49	3,293,133
2023-04-14	$82.05	$82.05	$81.96	$82.00	$81.61	3,160,990
2023-04-13	$82.26	$82.30	$82.17	$82.19	$81.80	3,350,603
2023-04-12	$82.18	$82.20	$82.08	$82.14	$81.75	6,091,323
2023-04-11	$82.10	$82.10	$81.98	$82.05	$81.66	2,725,396
2023-04-10	$82.10	$82.12	$82.05	$82.06	$81.67	3,702,256
2023-04-06	$82.39	$82.44	$82.33	$82.35	$81.96	4,666,766
2023-04-05	$82.44	$82.61	$82.37	$82.38	$81.99	7,535,529
2023-04-04	$82.00	$82.30	$82.00	$82.27	$81.88	4,905,457
2023-04-03	$81.90	$82.08	$81.87	$82.08	$81.69	9,610,777
2023-03-31	$82.03	$82.16	$82.01	$82.16	$81.59	6,451,523
2023-03-30	$81.97	$82.06	$81.97	$82.06	$81.49	4,077,273
2023-03-29	$82.00	$82.10	$81.99	$82.05	$81.48	4,047,538
2023-03-28	$82.11	$82.14	$82.05	$82.08	$81.51	9,564,942
2023-03-27	$82.23	$82.29	$82.15	$82.17	$81.60	3,942,522
2023-03-24	$82.70	$82.74	$82.47	$82.52	$81.95	8,638,814
2023-03-23	$82.30	$82.52	$82.24	$82.48	$81.91	4,930,753
2023-03-22	$81.83	$82.26	$81.78	$82.24	$81.67	8,003,583
2023-03-21	$81.91	$82.00	$81.84	$81.86	$81.29	4,840,908
2023-03-20	$82.35	$82.37	$82.09	$82.17	$81.60	4,907,862
2023-03-17	$82.01	$82.37	$82.00	$82.27	$82.27	8,629,668
2023-03-16	$82.24	$82.29	$81.82	$81.86	$81.86	8,525,355
2023-03-15	$82.25	$82.41	$82.01	$82.19	$82.19	13,411,610
2023-03-14	$81.68	$81.81	$81.49	$81.71	$81.71	18,453,087
2023-03-13	$81.85	$82.05	$81.69	$82.02	$82.02	12,061,390
2023-03-10	$81.09	$81.22	$81.00	$81.21	$81.21	10,588,619
2023-03-09	$80.65	$80.79	$80.63	$80.77	$80.77	6,480,303
2023-03-08	$80.59	$80.63	$80.48	$80.51	$80.51	7,627,859
2023-03-07	$80.75	$80.76	$80.54	$80.55	$80.55	6,748,749
2023-03-06	$80.80	$80.80	$80.71	$80.72	$80.72	3,862,477
2023-03-03	$80.77	$80.77	$80.68	$80.76	$80.76	6,045,081
2023-03-02	$80.66	$80.72	$80.64	$80.71	$80.71	6,634,436
2023-03-01	$80.76	$80.79	$80.67	$80.68	$80.68	5,386,141
2023-02-28	$80.96	$81.01	$80.93	$80.99	$80.83	3,978,259
2023-02-27	$81.00	$81.01	$80.97	$81.01	$80.85	3,246,623
2023-02-24	$80.98	$80.99	$80.91	$80.94	$80.78	4,189,647
2023-02-23	$81.09	$81.12	$81.05	$81.11	$80.95	4,072,877
2023-02-22	$81.08	$81.11	$81.04	$81.06	$80.90	3,889,568
2023-02-21	$81.08	$81.10	$81.02	$81.02	$80.86	6,391,392
2023-02-17	$81.10	$81.18	$81.08	$81.18	$81.18	3,773,902
2023-02-16	$81.12	$81.17	$81.08	$81.11	$81.11	6,081,591
2023-02-15	$81.10	$81.14	$81.08	$81.10	$81.10	5,026,263
2023-02-14	$81.16	$81.20	$81.09	$81.09	$81.09	7,889,637
2023-02-13	$81.21	$81.26	$81.21	$81.26	$81.26	4,916,346
2023-02-10	$81.31	$81.32	$81.24	$81.24	$81.24	5,046,285
2023-02-09	$81.38	$81.39	$81.26	$81.28	$81.28	4,328,568
2023-02-08	$81.33	$81.36	$81.29	$81.34	$81.34	5,112,674
2023-02-07	$81.33	$81.42	$81.27	$81.31	$81.31	4,899,954
2023-02-06	$81.35	$81.38	$81.27	$81.27	$81.27	4,078,961
2023-02-03	$81.60	$81.63	$81.50	$81.50	$81.50	7,167,469
2023-02-02	$81.85	$81.86	$81.77	$81.80	$81.80	10,328,777
2023-02-01	$81.64	$81.79	$81.53	$81.79	$81.79	8,447,441
2023-01-31	$81.74	$81.80	$81.69	$81.80	$81.65	7,241,118
2023-01-30	$81.67	$81.67	$81.64	$81.65	$81.50	6,446,172
2023-01-27	$81.71	$81.73	$81.69	$81.73	$81.58	3,822,679
2023-01-26	$81.76	$81.78	$81.72	$81.73	$81.58	5,417,000
2023-01-25	$81.76	$81.81	$81.75	$81.78	$81.78	3,169,430
2023-01-24	$81.70	$81.76	$81.67	$81.73	$81.73	4,179,169
2023-01-23	$81.73	$81.75	$81.68	$81.70	$81.70	5,559,304
2023-01-20	$81.77	$81.79	$81.73	$81.78	$81.78	4,042,219
2023-01-19	$81.86	$81.88	$81.82	$81.85	$81.85	4,791,768
2023-01-18	$81.86	$81.89	$81.83	$81.87	$81.87	4,523,680
2023-01-17	$81.66	$81.72	$81.65	$81.69	$81.69	5,843,408
2023-01-13	$81.72	$81.76	$81.62	$81.64	$81.64	4,546,529
2023-01-12	$81.74	$81.79	$81.68	$81.78	$81.78	5,571,066
2023-01-11	$81.53	$81.61	$81.52	$81.60	$81.60	6,779,692
2023-01-10	$81.53	$81.55	$81.48	$81.53	$81.53	3,993,045
2023-01-09	$81.53	$81.62	$81.53	$81.60	$81.60	6,204,760
2023-01-06	$81.29	$81.53	$81.26	$81.52	$81.52	6,357,598
2023-01-05	$81.18	$81.25	$81.15	$81.21	$81.21	4,879,267
2023-01-04	$81.36	$81.38	$81.28	$81.32	$81.32	4,098,487
2023-01-03	$81.29	$81.30	$81.21	$81.24	$81.24	7,190,486
2022-12-30	$81.20	$81.27	$81.16	$81.17	$81.17	6,051,634
2022-12-29	$81.26	$81.28	$81.23	$81.27	$81.27	4,149,238
2022-12-28	$81.23	$81.25	$81.21	$81.21	$81.21	4,308,903
2022-12-27	$81.25	$81.26	$81.16	$81.21	$81.21	3,969,636
2022-12-23	$81.31	$81.34	$81.30	$81.32	$81.32	2,737,223
2022-12-22	$81.39	$81.45	$81.36	$81.36	$81.36	6,612,801
2022-12-21	$81.42	$81.43	$81.38	$81.41	$81.41	5,219,359
2022-12-20	$81.29	$81.35	$81.27	$81.33	$81.33	3,735,582
2022-12-19	$81.40	$81.40	$81.33	$81.33	$81.33	4,845,797
2022-12-16	$81.30	$81.48	$81.29	$81.43	$81.43	3,987,731
2022-12-15	$81.39	$81.40	$81.31	$81.35	$81.35	6,163,276
2022-12-14	$81.58	$81.62	$81.43	$81.52	$81.34	5,651,652
2022-12-13	$81.59	$81.62	$81.49	$81.51	$81.33	5,790,798
2022-12-12	$81.36	$81.37	$81.24	$81.27	$81.09	4,593,832
2022-12-09	$81.35	$81.40	$81.32	$81.32	$81.32	4,623,409
2022-12-08	$81.39	$81.42	$81.35	$81.36	$81.36	4,120,657
2022-12-07	$81.37	$81.45	$81.35	$81.44	$81.44	5,160,379
2022-12-06	$81.23	$81.29	$81.21	$81.27	$81.27	4,237,259
2022-12-05	$81.32	$81.33	$81.18	$81.18	$81.18	6,591,465
2022-12-02	$81.29	$81.42	$81.24	$81.41	$81.41	5,163,373
2022-12-01	$81.30	$81.43	$81.27	$81.43	$81.43	23,602,259
2022-11-30	$81.14	$81.42	$81.11	$81.42	$81.25	10,368,915
2022-11-29	$81.21	$81.23	$81.18	$81.18	$81.02	4,708,505
2022-11-28	$81.21	$81.25	$81.19	$81.21	$81.05	4,330,165
2022-11-25	$81.16	$81.20	$81.15	$81.19	$81.03	1,539,026
2022-11-23	$81.10	$81.20	$81.08	$81.18	$81.02	4,070,983
2022-11-22	$81.10	$81.12	$81.06	$81.11	$80.95	3,421,519
2022-11-21	$81.13	$81.14	$81.04	$81.05	$80.89	3,436,027
2022-11-18	$81.15	$81.18	$81.07	$81.07	$80.91	4,372,572
2022-11-17	$81.19	$81.19	$81.12	$81.16	$81.00	5,450,031
2022-11-16	$81.29	$81.30	$81.24	$81.26	$81.10	8,253,337
2022-11-15	$81.25	$81.26	$81.18	$81.25	$81.09	21,231,256
2022-11-14	$81.16	$81.17	$81.11	$81.17	$81.01	7,192,136
2022-11-11	$81.19	$81.28	$81.17	$81.24	$81.08	4,246,001
2022-11-10	$81.17	$81.29	$81.16	$81.26	$81.10	6,631,597
2022-11-09	$80.72	$80.84	$80.70	$80.82	$80.66	4,587,821
2022-11-08	$80.65	$80.71	$80.64	$80.69	$80.53	7,092,232
2022-11-07	$80.64	$80.64	$80.60	$80.61	$80.45	4,391,384
2022-11-04	$80.63	$80.71	$80.57	$80.68	$80.52	4,347,219
2022-11-03	$80.56	$80.64	$80.56	$80.59	$80.43	4,834,041
2022-11-02	$80.83	$80.96	$80.69	$80.74	$80.58	5,714,675
2022-11-01	$80.98	$80.99	$80.78	$80.78	$80.62	5,349,712
2022-10-31	$81.01	$81.03	$80.96	$81.00	$80.70	6,845,902
2022-10-28	$81.14	$81.19	$81.09	$81.12	$80.81	4,464,054
2022-10-27	$81.16	$81.25	$81.12	$81.24	$80.93	4,010,979
2022-10-26	$81.02	$81.11	$81.01	$81.07	$80.76	6,040,310
2022-10-25	$81.04	$81.09	$80.98	$81.00	$80.70	5,113,377
2022-10-24	$80.90	$80.97	$80.87	$80.92	$80.62	3,680,136
2022-10-21	$80.83	$80.99	$80.80	$80.94	$80.64	5,180,332
2022-10-20	$80.77	$80.82	$80.73	$80.73	$80.43	5,797,367
2022-10-19	$80.85	$80.88	$80.81	$80.82	$80.52	4,349,128
2022-10-18	$81.01	$81.02	$80.92	$80.97	$80.67	7,012,036
2022-10-17	$80.98	$80.99	$80.92	$80.93	$80.63	4,013,758
2022-10-14	$80.98	$80.99	$80.82	$80.84	$80.84	5,509,629
2022-10-13	$80.80	$80.98	$80.79	$80.88	$80.88	5,751,582
2022-10-12	$81.06	$81.13	$81.05	$81.12	$81.12	8,781,832
2022-10-11	$81.07	$81.12	$81.04	$81.04	$81.04	3,836,480
2022-10-10	$81.04	$81.05	$80.96	$81.00	$81.00	2,934,870
2022-10-07	$81.06	$81.08	$81.03	$81.03	$81.03	4,619,019
2022-10-06	$81.23	$81.24	$81.13	$81.13	$81.13	5,100,225
2022-10-05	$81.23	$81.26	$81.16	$81.23	$81.23	7,175,990
2022-10-04	$81.33	$81.41	$81.29	$81.31	$81.31	6,219,934
2022-10-03	$81.27	$81.41	$81.23	$81.28	$81.28	8,906,618
2022-09-30	$81.29	$81.35	$81.18	$81.21	$81.10	8,447,051
2022-09-29	$81.25	$81.31	$81.20	$81.28	$81.17	4,735,025
2022-09-28	$81.30	$81.39	$81.23	$81.39	$81.28	7,793,393
2022-09-27	$81.11	$81.12	$81.01	$81.04	$80.93	15,088,336
2022-09-26	$81.18	$81.20	$81.00	$81.04	$80.93	6,145,811
2022-09-23	$81.32	$81.34	$81.20	$81.22	$81.11	10,192,885
2022-09-22	$81.38	$81.39	$81.28	$81.32	$81.21	6,594,970
2022-09-21	$81.54	$81.55	$81.32	$81.47	$81.36	4,475,828
2022-09-20	$81.54	$81.67	$81.51	$81.54	$81.43	15,975,377
2022-09-19	$81.55	$81.60	$81.53	$81.58	$81.47	4,378,218
2022-09-16	$81.60	$81.70	$81.59	$81.67	$81.67	4,366,214
2022-09-15	$81.67	$81.69	$81.63	$81.63	$81.63	3,592,065
2022-09-14	$81.72	$81.79	$81.71	$81.72	$81.72	4,744,769
2022-09-13	$81.82	$81.85	$81.74	$81.79	$81.79	6,543,635
2022-09-12	$82.13	$82.14	$82.05	$82.07	$82.07	3,139,529
2022-09-09	$82.15	$82.18	$82.05	$82.08	$82.08	4,072,276
2022-09-08	$82.20	$82.22	$82.14	$82.15	$82.15	4,979,795
2022-09-07	$82.18	$82.25	$82.16	$82.25	$82.25	4,425,388
2022-09-06	$82.19	$82.20	$82.13	$82.13	$82.13	4,986,626
2022-09-02	$82.29	$82.34	$82.24	$82.31	$82.31	4,105,999
2022-09-01	$82.14	$82.19	$82.07	$82.13	$82.13	6,728,667
2022-08-31	$82.31	$82.35	$82.27	$82.29	$82.19	5,424,183
2022-08-30	$82.32	$82.36	$82.25	$82.30	$82.20	4,626,174
2022-08-29	$82.38	$82.39	$82.33	$82.34	$82.24	3,651,887
2022-08-26	$82.41	$82.45	$82.34	$82.40	$82.30	4,304,031
2022-08-25	$82.44	$82.46	$82.40	$82.42	$82.32	3,026,428
2022-08-24	$82.43	$82.45	$82.37	$82.37	$82.27	4,551,754
2022-08-23	$82.44	$82.57	$82.41	$82.46	$82.36	4,227,567
2022-08-22	$82.46	$82.49	$82.40	$82.42	$82.32	3,739,665
2022-08-19	$82.51	$82.54	$82.48	$82.53	$82.43	4,519,402
2022-08-18	$82.56	$82.61	$82.52	$82.59	$82.49	3,648,304
2022-08-17	$82.42	$82.49	$82.39	$82.47	$82.37	4,162,356
2022-08-16	$82.59	$82.59	$82.53	$82.54	$82.44	3,249,314
2022-08-15	$82.62	$82.65	$82.59	$82.61	$82.51	17,015,904
2022-08-12	$82.61	$82.62	$82.51	$82.54	$82.44	4,782,933
2022-08-11	$82.66	$82.69	$82.52	$82.52	$82.42	4,071,464
2022-08-10	$82.67	$82.72	$82.54	$82.55	$82.45	6,821,137
2022-08-09	$82.48	$82.49	$82.44	$82.47	$82.37	3,742,069
2022-08-08	$82.53	$82.56	$82.51	$82.55	$82.45	6,868,912
2022-08-05	$82.50	$82.54	$82.45	$82.47	$82.37	5,049,734
2022-08-04	$82.72	$82.83	$82.69	$82.81	$82.71	5,411,514
2022-08-03	$82.65	$82.70	$82.51	$82.70	$82.60	6,485,460
2022-08-02	$82.95	$82.97	$82.67	$82.67	$82.57	14,265,332
2022-08-01	$82.96	$82.98	$82.90	$82.96	$82.86	6,463,002
2022-07-29	$83.00	$83.09	$82.98	$83.05	$82.86	5,546,072
2022-07-28	$83.08	$83.10	$83.01	$83.06	$82.87	5,573,729
2022-07-27	$82.77	$82.91	$82.73	$82.88	$82.69	7,051,604
2022-07-26	$82.87	$82.88	$82.75	$82.75	$82.56	2,854,610
2022-07-25	$82.79	$82.83	$82.77	$82.79	$82.60	20,449,493
2022-07-22	$82.82	$82.95	$82.81	$82.86	$82.67	6,038,120
2022-07-21	$82.54	$82.67	$82.52	$82.65	$82.46	5,850,141
2022-07-20	$82.51	$82.51	$82.41	$82.42	$82.23	5,453,773
2022-07-19	$82.53	$82.54	$82.42	$82.43	$82.24	9,115,181
2022-07-18	$82.52	$82.54	$82.47	$82.52	$82.33	2,608,178
2022-07-15	$82.50	$82.63	$82.49	$82.57	$82.38	5,961,533
2022-07-14	$82.38	$82.57	$82.34	$82.51	$82.32	6,656,828
2022-07-13	$82.44	$82.64	$82.43	$82.54	$82.35	11,769,769
2022-07-12	$82.69	$82.73	$82.62	$82.63	$82.44	6,373,119
2022-07-11	$82.64	$82.69	$82.58	$82.59	$82.40	16,663,803
2022-07-08	$82.58	$82.59	$82.52	$82.56	$82.37	3,249,139
2022-07-07	$82.72	$82.72	$82.61	$82.66	$82.47	4,906,256
2022-07-06	$82.97	$82.97	$82.71	$82.72	$82.53	4,883,847
2022-07-05	$82.98	$83.01	$82.93	$82.95	$82.76	9,888,833
2022-07-01	$82.92	$83.07	$82.89	$82.96	$82.77	9,559,309
2022-06-30	$82.76	$82.85	$82.74	$82.79	$82.52	16,742,622
2022-06-29	$82.53	$82.64	$82.52	$82.63	$82.36	4,170,781
2022-06-28	$82.51	$82.54	$82.49	$82.53	$82.26	4,399,549
2022-06-27	$82.55	$82.62	$82.48	$82.55	$82.28	7,376,450
2022-06-24	$82.61	$82.73	$82.59	$82.64	$82.37	6,103,315
2022-06-23	$82.74	$82.86	$82.65	$82.66	$82.39	6,229,397
2022-06-22	$82.53	$82.59	$82.51	$82.59	$82.32	4,110,740
2022-06-21	$82.33	$82.36	$82.31	$82.35	$82.08	5,443,795
2022-06-17	$82.43	$82.44	$82.29	$82.38	$82.11	8,188,856
2022-06-16	$82.19	$82.43	$82.16	$82.40	$82.13	8,076,511
2022-06-15	$82.13	$82.34	$82.00	$82.29	$82.02	9,018,311
2022-06-14	$82.15	$82.18	$81.94	$81.97	$81.71	8,106,250
2022-06-13	$82.31	$82.34	$82.01	$82.13	$81.86	8,794,531
2022-06-10	$82.72	$82.74	$82.55	$82.55	$82.28	6,124,187
2022-06-09	$82.93	$82.96	$82.88	$82.90	$82.63	5,332,587
2022-06-08	$82.99	$83.01	$82.96	$82.96	$82.69	4,133,134
2022-06-07	$83.05	$83.08	$83.01	$83.02	$82.75	3,944,931
2022-06-06	$83.08	$83.08	$83.01	$83.01	$82.74	3,584,906
2022-06-03	$83.10	$83.14	$83.10	$83.12	$82.85	3,223,994
2022-06-02	$83.16	$83.18	$83.11	$83.15	$82.88	5,243,187
2022-06-01	$83.24	$83.27	$83.10	$83.13	$82.86	10,980,923
2022-05-31	$83.39	$83.39	$83.32	$83.35	$83.02	8,198,071
2022-05-27	$83.49	$83.50	$83.44	$83.48	$83.15	6,058,594
2022-05-26	$83.51	$83.53	$83.43	$83.46	$83.13	5,493,244
2022-05-25	$83.48	$83.48	$83.39	$83.44	$83.11	3,377,227
2022-05-24	$83.26	$83.42	$83.25	$83.38	$83.05	4,830,058
2022-05-23	$83.22	$83.24	$83.16	$83.19	$82.86	3,648,104
2022-05-20	$83.18	$83.29	$83.16	$83.23	$82.90	4,869,598
2022-05-19	$83.22	$83.22	$83.14	$83.17	$82.84	4,523,470
2022-05-18	$82.98	$83.11	$82.97	$83.05	$82.72	3,613,849
2022-05-17	$83.03	$83.11	$82.99	$83.01	$82.68	3,569,194
2022-05-16	$83.17	$83.23	$83.16	$83.19	$82.86	4,515,807
2022-05-13	$83.11	$83.14	$83.07	$83.14	$82.81	5,002,605
2022-05-12	$83.14	$83.24	$83.11	$83.17	$82.84	5,231,402
2022-05-11	$82.98	$83.09	$82.92	$83.05	$82.72	7,797,949
2022-05-10	$83.11	$83.13	$83.03	$83.04	$82.71	10,070,054
2022-05-09	$83.00	$83.11	$82.99	$83.09	$82.76	6,956,201
2022-05-06	$82.89	$83.00	$82.86	$82.88	$82.55	6,375,093
2022-05-05	$82.93	$82.95	$82.84	$82.89	$82.56	6,415,686
2022-05-04	$82.73	$83.04	$82.67	$83.03	$82.70	10,959,900
2022-05-03	$82.88	$82.90	$82.78	$82.81	$82.48	7,556,831
2022-05-02	$82.87	$82.89	$82.83	$82.85	$82.52	10,907,534
2022-04-29	$82.89	$82.98	$82.89	$82.90	$82.52	8,047,379
2022-04-28	$83.05	$83.07	$82.98	$83.06	$82.68	4,676,407
2022-04-27	$83.21	$83.22	$83.08	$83.12	$82.74	8,770,879
2022-04-26	$83.14	$83.18	$83.10	$83.16	$82.78	6,621,620
2022-04-25	$83.05	$83.16	$82.99	$83.01	$82.63	5,772,388
2022-04-22	$82.76	$82.92	$82.76	$82.88	$82.50	5,425,972
2022-04-21	$82.95	$82.95	$82.82	$82.90	$82.52	7,119,572
2022-04-20	$83.00	$83.05	$82.98	$83.04	$82.66	5,814,510
2022-04-19	$83.08	$83.11	$82.97	$82.99	$82.61	5,810,975
2022-04-18	$83.20	$83.21	$83.16	$83.18	$82.80	4,100,176
2022-04-14	$83.26	$83.28	$83.16	$83.18	$82.80	4,336,224
2022-04-13	$83.36	$83.46	$83.31	$83.33	$82.95	4,808,149
2022-04-12	$83.21	$83.31	$83.19	$83.29	$82.91	5,658,788
2022-04-11	$83.03	$83.11	$83.02	$83.08	$82.70	6,705,364
2022-04-08	$83.05	$83.12	$83.05	$83.06	$82.68	4,539,486
2022-04-07	$83.16	$83.21	$83.12	$83.16	$82.78	6,184,464
2022-04-06	$83.01	$83.19	$82.99	$83.10	$82.72	7,479,724
2022-04-05	$83.14	$83.14	$83.02	$83.04	$82.66	4,649,981
2022-04-04	$83.17	$83.20	$83.12	$83.19	$82.81	5,015,497
2022-04-01	$83.13	$83.19	$83.11	$83.14	$82.76	10,292,290
2022-03-31	$83.38	$83.42	$83.34	$83.35	$82.94	5,328,845
2022-03-30	$83.28	$83.37	$83.27	$83.35	$82.94	5,826,578
2022-03-29	$83.28	$83.34	$83.23	$83.29	$82.88	4,640,391
2022-03-28	$83.28	$83.32	$83.25	$83.25	$82.84	2,991,200
2022-03-25	$83.44	$83.44	$83.27	$83.33	$82.92	4,586,842
2022-03-24	$83.55	$83.57	$83.50	$83.56	$83.14	3,311,324
2022-03-23	$83.56	$83.61	$83.52	$83.58	$83.16	4,184,426
2022-03-22	$83.48	$83.54	$83.46	$83.51	$83.10	2,931,409
2022-03-21	$83.74	$83.76	$83.56	$83.57	$83.15	5,342,364
2022-03-18	$83.83	$83.87	$83.82	$83.85	$83.43	4,946,488
2022-03-17	$83.86	$83.90	$83.84	$83.87	$83.45	4,453,353
2022-03-16	$83.96	$83.98	$83.76	$83.90	$83.48	5,365,115
2022-03-15	$84.08	$84.09	$83.97	$83.98	$83.56	4,999,891
2022-03-14	$84.03	$84.05	$83.95	$83.95	$83.53	3,874,949
2022-03-11	$84.17	$84.18	$84.12	$84.17	$83.75	2,620,755
2022-03-10	$84.20	$84.21	$84.16	$84.20	$83.78	4,780,295
2022-03-09	$84.26	$84.29	$84.23	$84.27	$83.85	4,988,869
2022-03-08	$84.38	$84.41	$84.30	$84.32	$83.90	5,585,666
2022-03-07	$84.46	$84.51	$84.43	$84.43	$84.01	6,302,925
2022-03-04	$84.53	$84.60	$84.52	$84.54	$84.12	2,880,559
2022-03-03	$84.44	$84.49	$84.40	$84.45	$84.03	6,877,437
2022-03-02	$84.60	$84.61	$84.43	$84.45	$84.03	5,250,814
2022-03-01	$84.71	$84.86	$84.69	$84.73	$84.31	7,383,625
2022-02-28	$84.56	$84.63	$84.55	$84.56	$84.11	5,265,329
2022-02-25	$84.37	$84.41	$84.32	$84.41	$83.97	4,279,075
2022-02-24	$84.52	$84.54	$84.39	$84.41	$83.97	4,573,638
2022-02-23	$84.36	$84.39	$84.32	$84.34	$83.90	4,258,702
2022-02-22	$84.42	$84.44	$84.36	$84.39	$83.95	3,343,975
2022-02-18	$84.49	$84.52	$84.44	$84.47	$84.03	2,459,411
2022-02-17	$84.41	$84.46	$84.40	$84.46	$84.02	4,442,939
2022-02-16	$84.33	$84.42	$84.31	$84.41	$83.97	3,335,203
2022-02-15	$84.27	$84.32	$84.25	$84.30	$83.86	2,127,656
2022-02-14	$84.28	$84.33	$84.22	$84.27	$83.83	4,375,551
2022-02-11	$84.33	$84.45	$84.25	$84.45	$84.01	5,432,391
2022-02-10	$84.45	$84.46	$84.19	$84.19	$83.75	5,892,030
2022-02-09	$84.66	$84.67	$84.61	$84.62	$84.17	2,976,858
2022-02-08	$84.68	$84.69	$84.63	$84.63	$84.18	14,355,624
2022-02-07	$84.72	$84.73	$84.68	$84.72	$84.27	3,555,672
2022-02-04	$84.75	$84.75	$84.66	$84.70	$84.25	9,404,747
2022-02-03	$84.90	$84.90	$84.85	$84.87	$84.42	3,620,762
2022-02-02	$84.95	$84.97	$84.93	$84.94	$84.49	5,491,978
2022-02-01	$84.95	$84.95	$84.87	$84.92	$84.47	13,138,482
2022-01-31	$84.93	$84.97	$84.90	$84.95	$84.48	7,218,464
2022-01-28	$84.92	$84.97	$84.91	$84.95	$84.48	4,613,203
2022-01-27	$84.92	$84.96	$84.90	$84.92	$84.45	7,524,880
2022-01-26	$85.15	$85.18	$84.97	$84.99	$84.52	10,878,921
2022-01-25	$85.19	$85.21	$85.14	$85.14	$84.67	4,657,143
2022-01-24	$85.17	$85.24	$85.15	$85.18	$84.71	7,835,751
2022-01-21	$85.15	$85.17	$85.12	$85.13	$84.66	5,322,832
2022-01-20	$85.07	$85.08	$85.05	$85.06	$84.59	2,762,389
2022-01-19	$85.07	$85.12	$85.07	$85.08	$84.61	3,752,762
2022-01-18	$85.09	$85.10	$85.03	$85.04	$84.57	3,255,786
2022-01-14	$85.25	$85.25	$85.17	$85.17	$84.70	2,064,754
2022-01-13	$85.26	$85.29	$85.25	$85.28	$84.81	3,739,129
2022-01-12	$85.28	$85.28	$85.24	$85.24	$84.77	7,286,233
2022-01-11	$85.19	$85.27	$85.18	$85.27	$84.80	15,867,268
2022-01-10	$85.27	$85.28	$85.24	$85.24	$84.77	4,347,337
2022-01-07	$85.28	$85.32	$85.26	$85.29	$84.82	2,657,971
2022-01-06	$85.33	$85.34	$85.29	$85.31	$84.84	3,526,928
2022-01-05	$85.46	$85.46	$85.37	$85.38	$84.91	2,851,916
2022-01-04	$85.44	$85.49	$85.44	$85.49	$85.02	2,759,359
2022-01-03	$85.45	$85.46	$85.42	$85.44	$84.97	5,301,662
2021-12-31	$85.56	$85.57	$85.51	$85.54	$85.07	2,645,995
2021-12-30	$85.51	$85.55	$85.50	$85.55	$85.08	1,619,090
2021-12-29	$85.50	$85.52	$85.49	$85.50	$85.03	3,110,290
2021-12-28	$85.51	$85.53	$85.50	$85.51	$85.04	3,464,825
2021-12-27	$85.49	$85.51	$85.48	$85.51	$85.04	2,270,689
2021-12-23	$85.55	$85.55	$85.52	$85.54	$85.07	1,919,845
2021-12-22	$85.56	$85.57	$85.53	$85.55	$85.08	3,726,037
2021-12-21	$85.57	$85.58	$85.53	$85.56	$85.09	2,031,688
2021-12-20	$85.64	$85.67	$85.61	$85.61	$85.14	5,130,629
2021-12-17	$85.62	$85.65	$85.57	$85.59	$85.12	2,459,279
2021-12-16	$85.58	$85.63	$85.58	$85.63	$85.16	2,523,491
2021-12-15	$85.54	$85.58	$85.47	$85.58	$85.09	5,859,777
2021-12-14	$85.55	$85.58	$85.55	$85.55	$85.06	3,931,711
2021-12-13	$85.55	$85.62	$85.54	$85.60	$85.11	2,589,394
2021-12-10	$85.54	$85.61	$85.52	$85.55	$85.06	1,854,604
2021-12-09	$85.53	$85.56	$85.51	$85.51	$85.02	1,829,284
2021-12-08	$85.49	$85.54	$85.48	$85.54	$85.05	2,396,752
2021-12-07	$85.55	$85.56	$85.51	$85.51	$85.02	4,194,570
2021-12-06	$85.66	$85.67	$85.60	$85.62	$85.13	4,120,371
2021-12-03	$85.60	$85.71	$85.59	$85.69	$85.20	2,931,593
2021-12-02	$85.68	$85.69	$85.61	$85.64	$85.15	4,117,874
2021-12-01	$85.67	$85.75	$85.61	$85.75	$85.26	10,046,173
2021-11-30	$85.91	$85.96	$85.76	$85.79	$85.25	6,358,623
2021-11-29	$85.81	$85.86	$85.79	$85.86	$85.32	3,767,877
2021-11-26	$85.83	$85.89	$85.82	$85.82	$85.28	2,842,685
2021-11-24	$85.64	$85.66	$85.62	$85.65	$85.11	1,613,406
2021-11-23	$85.68	$85.70	$85.66	$85.67	$85.13	2,892,316
2021-11-22	$85.69	$85.71	$85.65	$85.67	$85.13	3,126,588
2021-11-19	$85.86	$85.88	$85.77	$85.77	$85.23	2,791,093
2021-11-18	$85.78	$85.81	$85.77	$85.79	$85.25	1,620,343
2021-11-17	$85.76	$85.80	$85.75	$85.80	$85.26	1,445,867
2021-11-16	$85.75	$85.78	$85.67	$85.77	$85.23	1,722,500
2021-11-15	$85.79	$85.79	$85.74	$85.77	$85.23	2,433,502
2021-11-12	$85.78	$85.80	$85.75	$85.78	$85.24	3,130,157
2021-11-11	$85.75	$85.76	$85.71	$85.71	$85.17	1,839,212
2021-11-10	$85.82	$85.84	$85.77	$85.77	$85.23	5,382,411
2021-11-09	$85.94	$85.96	$85.93	$85.94	$85.40	1,937,500
2021-11-08	$85.95	$85.96	$85.88	$85.89	$85.35	2,293,136
2021-11-05	$85.93	$86.00	$85.92	$85.99	$85.45	2,946,729
2021-11-04	$85.92	$85.99	$85.92	$85.95	$85.41	3,545,790
2021-11-03	$85.87	$85.89	$85.79	$85.87	$85.33	3,242,378
2021-11-02	$85.86	$85.90	$85.84	$85.89	$85.35	2,185,792
2021-11-01	$85.79	$85.82	$85.77	$85.80	$85.26	5,043,195
2021-10-29	$85.78	$85.88	$85.76	$85.85	$85.30	3,957,908
2021-10-28	$85.80	$85.88	$85.79	$85.84	$85.29	2,969,950
2021-10-27	$85.86	$85.87	$85.77	$85.83	$85.28	4,373,573
2021-10-26	$85.85	$85.86	$85.83	$85.85	$85.30	2,870,262
2021-10-25	$85.84	$85.88	$85.84	$85.87	$85.32	1,990,429
2021-10-22	$85.82	$85.83	$85.77	$85.83	$85.28	3,414,922
2021-10-21	$85.88	$85.89	$85.84	$85.85	$85.30	2,117,443
2021-10-20	$85.94	$85.95	$85.94	$85.95	$85.40	2,360,744
2021-10-19	$85.92	$85.94	$85.92	$85.92	$85.37	1,838,627
2021-10-18	$85.89	$85.92	$85.87	$85.89	$85.34	2,968,836
2021-10-15	$85.97	$85.99	$85.93	$85.95	$85.40	2,839,755
2021-10-14	$86.01	$86.02	$85.94	$86.00	$85.45	3,496,539
2021-10-13	$85.98	$86.01	$85.98	$86.00	$85.45	2,764,255
2021-10-12	$86.03	$86.04	$86.00	$86.03	$85.47	1,945,920
2021-10-11	$86.02	$86.04	$85.99	$85.99	$85.44	2,012,130
2021-10-08	$86.10	$86.10	$86.05	$86.06	$85.50	1,969,594
2021-10-07	$86.10	$86.10	$86.08	$86.09	$85.53	2,452,065
2021-10-06	$86.12	$86.12	$86.10	$86.12	$85.56	3,850,157
2021-10-05	$86.13	$86.14	$86.12	$86.13	$85.57	3,590,889
2021-10-04	$86.15	$86.16	$86.14	$86.14	$85.58	12,146,846
2021-10-01	$86.16	$86.18	$86.15	$86.18	$85.62	3,991,692
2021-09-30	$86.11	$86.15	$86.11	$86.15	$85.58	4,498,622
2021-09-29	$86.11	$86.13	$86.11	$86.13	$85.56	3,552,126
2021-09-28	$86.10	$86.11	$86.09	$86.10	$85.53	2,489,469
2021-09-27	$86.10	$86.11	$86.09	$86.09	$85.52	1,835,271
2021-09-24	$86.13	$86.14	$86.10	$86.10	$85.53	1,462,760
2021-09-23	$86.15	$86.16	$86.13	$86.13	$85.56	2,855,784
2021-09-22	$86.21	$86.23	$86.16	$86.18	$85.61	1,606,060
2021-09-21	$86.22	$86.24	$86.22	$86.23	$85.66	1,931,394
2021-09-20	$86.21	$86.22	$86.20	$86.21	$85.64	2,407,385
2021-09-17	$86.20	$86.20	$86.19	$86.19	$85.62	2,904,965
2021-09-16	$86.21	$86.22	$86.20	$86.21	$85.64	1,095,336
2021-09-15	$86.23	$86.24	$86.22	$86.24	$85.67	1,790,457
2021-09-14	$86.24	$86.25	$86.23	$86.24	$85.67	1,422,921
2021-09-13	$86.22	$86.23	$86.22	$86.23	$85.66	1,095,911
2021-09-10	$86.21	$86.23	$86.21	$86.21	$85.64	1,380,158
2021-09-09	$86.21	$86.24	$86.21	$86.24	$85.67	1,600,716
2021-09-08	$86.22	$86.23	$86.21	$86.22	$85.65	1,607,170
2021-09-07	$86.22	$86.22	$86.20	$86.20	$85.63	1,468,731
2021-09-03	$86.23	$86.24	$86.23	$86.23	$85.66	1,136,620
2021-09-02	$86.23	$86.24	$86.22	$86.23	$85.66	1,640,139
2021-09-01	$86.24	$86.24	$86.22	$86.23	$85.66	1,324,639
2021-08-31	$86.26	$86.26	$86.25	$86.25	$85.67	2,052,190
2021-08-30	$86.24	$86.27	$86.23	$86.26	$85.68	1,438,050
2021-08-27	$86.20	$86.24	$86.17	$86.24	$85.66	2,774,897
2021-08-26	$86.18	$86.20	$86.17	$86.18	$85.60	2,078,581
2021-08-25	$86.20	$86.20	$86.17	$86.18	$85.60	1,319,602
2021-08-24	$86.20	$86.20	$86.18	$86.19	$85.61	1,249,913
2021-08-23	$86.19	$86.20	$86.18	$86.20	$85.62	1,532,509
2021-08-20	$86.20	$86.21	$86.19	$86.20	$85.62	1,685,275
2021-08-19	$86.22	$86.22	$86.19	$86.20	$85.62	1,780,792
2021-08-18	$86.20	$86.22	$86.18	$86.20	$85.62	2,310,092
2021-08-17	$86.21	$86.23	$86.20	$86.20	$85.62	1,579,563
2021-08-16	$86.22	$86.24	$86.21	$86.22	$85.64	1,797,140
2021-08-13	$86.18	$86.21	$86.18	$86.20	$85.62	1,332,839
2021-08-12	$86.18	$86.19	$86.17	$86.19	$85.61	1,792,771
2021-08-11	$86.17	$86.20	$86.17	$86.19	$85.61	1,837,290
2021-08-10	$86.18	$86.19	$86.15	$86.15	$85.57	1,198,399
2021-08-09	$86.22	$86.23	$86.18	$86.18	$85.60	1,862,762
2021-08-06	$86.21	$86.22	$86.21	$86.21	$85.63	2,313,651
2021-08-05	$86.24	$86.25	$86.22	$86.24	$85.66	1,399,990
2021-08-04	$86.32	$86.34	$86.26	$86.28	$85.70	1,878,733
2021-08-03	$86.31	$86.32	$86.30	$86.31	$85.73	1,221,668
2021-08-02	$86.29	$86.32	$86.29	$86.31	$85.73	3,399,904
2021-07-30	$86.28	$86.29	$86.27	$86.29	$85.69	2,019,256
2021-07-29	$86.25	$86.27	$86.25	$86.27	$85.68	1,193,802
2021-07-28	$86.26	$86.28	$86.23	$86.27	$85.68	2,438,484
2021-07-27	$86.27	$86.27	$86.26	$86.26	$85.67	1,387,036
2021-07-26	$86.26	$86.26	$86.24	$86.24	$85.65	2,259,181
2021-07-23	$86.24	$86.26	$86.24	$86.26	$85.67	1,386,845
2021-07-22	$86.24	$86.26	$86.23	$86.25	$85.66	2,295,730
2021-07-21	$86.25	$86.26	$86.23	$86.24	$85.65	2,789,486
2021-07-20	$86.28	$86.29	$86.25	$86.27	$85.68	2,405,339
2021-07-19	$86.24	$86.28	$86.23	$86.23	$85.64	9,352,529
2021-07-16	$86.17	$86.21	$86.16	$86.19	$85.60	1,851,597
2021-07-15	$86.20	$86.20	$86.18	$86.20	$85.61	1,396,395
2021-07-14	$86.17	$86.19	$86.17	$86.19	$85.60	1,695,972
2021-07-13	$86.16	$86.16	$86.13	$86.13	$85.54	2,683,316
2021-07-12	$86.21	$86.22	$86.18	$86.20	$85.61	1,270,986
2021-07-09	$86.23	$86.24	$86.21	$86.22	$85.63	1,258,041
2021-07-08	$86.23	$86.26	$86.23	$86.25	$85.66	1,440,827
2021-07-07	$86.19	$86.21	$86.18	$86.21	$85.62	1,722,987
2021-07-06	$86.17	$86.21	$86.16	$86.20	$85.61	3,158,587
2021-07-02	$86.16	$86.17	$86.14	$86.17	$85.58	1,863,438
2021-07-01	$86.14	$86.14	$86.12	$86.13	$85.54	2,227,140
2021-06-30	$86.16	$86.16	$86.14	$86.16	$85.56	2,586,099
2021-06-29	$86.13	$86.15	$86.13	$86.14	$85.54	1,691,246
2021-06-28	$86.14	$86.15	$86.13	$86.15	$85.55	1,484,889
2021-06-25	$86.14	$86.14	$86.12	$86.12	$85.52	1,344,306
2021-06-24	$86.14	$86.14	$86.12	$86.13	$85.53	1,273,539
2021-06-23	$86.17	$86.17	$86.12	$86.12	$85.52	2,761,196
2021-06-22	$86.15	$86.18	$86.14	$86.18	$85.58	2,681,291
2021-06-21	$86.09	$86.13	$86.08	$86.13	$85.53	5,551,353
2021-06-18	$86.12	$86.13	$86.06	$86.11	$85.51	4,317,706
2021-06-17	$86.20	$86.20	$86.17	$86.18	$85.57	2,527,062
2021-06-16	$86.27	$86.28	$86.17	$86.18	$85.58	2,078,943
2021-06-15	$86.28	$86.28	$86.26	$86.26	$85.65	12,066,422
2021-06-14	$86.29	$86.30	$86.27	$86.27	$85.66	3,526,825
2021-06-11	$86.32	$86.32	$86.30	$86.30	$85.69	1,661,231
2021-06-10	$86.29	$86.32	$86.28	$86.32	$85.71	1,736,345
2021-06-09	$86.32	$86.32	$86.29	$86.29	$85.68	2,283,981
2021-06-08	$86.30	$86.31	$86.30	$86.31	$85.70	1,504,358
2021-06-07	$86.29	$86.29	$86.28	$86.29	$85.68	1,240,316
2021-06-04	$86.29	$86.30	$86.29	$86.30	$85.69	2,060,560
2021-06-03	$86.28	$86.29	$86.27	$86.27	$85.66	1,607,825
2021-06-02	$86.31	$86.31	$86.29	$86.30	$85.69	1,235,014
2021-06-01	$86.29	$86.31	$86.29	$86.29	$85.68	2,265,796
2021-05-28	$86.32	$86.33	$86.31	$86.32	$85.70	2,054,734
2021-05-27	$86.31	$86.32	$86.30	$86.32	$85.70	1,257,851
2021-05-26	$86.32	$86.32	$86.31	$86.32	$85.70	1,810,651
2021-05-25	$86.30	$86.31	$86.29	$86.30	$85.68	2,403,859
2021-05-24	$86.29	$86.30	$86.28	$86.30	$85.68	2,565,564
2021-05-21	$86.30	$86.30	$86.28	$86.28	$85.66	1,822,359
2021-05-20	$86.28	$86.30	$86.27	$86.30	$85.68	4,010,986
2021-05-19	$86.30	$86.30	$86.26	$86.26	$85.64	5,213,506
2021-05-18	$86.29	$86.29	$86.28	$86.29	$85.67	3,419,218
2021-05-17	$86.27	$86.29	$86.27	$86.28	$85.66	3,860,982
2021-05-14	$86.28	$86.29	$86.28	$86.28	$85.66	3,836,409
2021-05-13	$86.27	$86.28	$86.26	$86.28	$85.66	5,497,188
2021-05-12	$86.24	$86.26	$86.24	$86.26	$85.64	4,113,077
2021-05-11	$86.28	$86.29	$86.27	$86.27	$85.65	2,629,953
2021-05-10	$86.29	$86.30	$86.28	$86.28	$85.66	2,483,740
2021-05-07	$86.31	$86.32	$86.30	$86.31	$85.69	1,950,378
2021-05-06	$86.29	$86.29	$86.27	$86.28	$85.66	1,981,393
2021-05-05	$86.26	$86.28	$86.26	$86.28	$85.66	1,301,938
2021-05-04	$86.26	$86.28	$86.26	$86.26	$85.64	1,972,896
2021-05-03	$86.26	$86.27	$86.25	$86.26	$85.64	2,910,393
2021-04-30	$86.26	$86.28	$86.26	$86.28	$85.65	2,367,555
2021-04-29	$86.25	$86.27	$86.24	$86.27	$85.64	1,552,872
2021-04-28	$86.24	$86.26	$86.23	$86.25	$85.62	2,032,696
2021-04-27	$86.25	$86.25	$86.23	$86.23	$85.60	1,473,029
2021-04-26	$86.26	$86.26	$86.24	$86.24	$85.61	1,265,841
2021-04-23	$86.29	$86.29	$86.26	$86.26	$85.63	1,535,169
2021-04-22	$86.27	$86.28	$86.26	$86.28	$85.65	4,373,501
2021-04-21	$86.29	$86.29	$86.27	$86.29	$85.66	2,061,005
2021-04-20	$86.26	$86.28	$86.25	$86.27	$85.64	2,012,682
2021-04-19	$86.24	$86.26	$86.24	$86.25	$85.62	2,063,912
2021-04-16	$86.24	$86.26	$86.24	$86.26	$85.63	1,674,902
2021-04-15	$86.25	$86.27	$86.25	$86.27	$85.64	1,843,415
2021-04-14	$86.24	$86.25	$86.24	$86.25	$85.62	1,413,992
2021-04-13	$86.23	$86.25	$86.22	$86.25	$85.62	1,237,093
2021-04-12	$86.23	$86.24	$86.21	$86.22	$85.59	1,687,139
2021-04-09	$86.23	$86.26	$86.23	$86.24	$85.61	2,496,235
2021-04-08	$86.26	$86.27	$86.25	$86.27	$85.64	2,109,839
2021-04-07	$86.25	$86.26	$86.24	$86.24	$85.61	3,509,128
2021-04-06	$86.22	$86.24	$86.22	$86.23	$85.60	2,497,050
2021-04-05	$86.19	$86.22	$86.18	$86.21	$85.58	3,118,189
2021-04-01	$86.23	$86.25	$86.23	$86.23	$85.60	3,614,332
2021-03-31	$86.27	$86.27	$86.25	$86.25	$85.60	4,480,991
2021-03-30	$86.27	$86.28	$86.26	$86.28	$85.63	2,213,821
2021-03-29	$86.29	$86.30	$86.27	$86.28	$85.63	2,181,979
2021-03-26	$86.29	$86.31	$86.29	$86.30	$85.65	3,068,507
2021-03-25	$86.30	$86.31	$86.28	$86.30	$85.65	2,771,615
2021-03-24	$86.29	$86.30	$86.28	$86.29	$85.64	2,322,782
2021-03-23	$86.28	$86.28	$86.27	$86.27	$85.62	3,241,298
2021-03-22	$86.27	$86.27	$86.26	$86.26	$85.61	2,118,497
2021-03-19	$86.26	$86.29	$86.24	$86.27	$85.62	3,276,263
2021-03-18	$86.25	$86.27	$86.23	$86.27	$85.62	4,692,063
2021-03-17	$86.25	$86.31	$86.24	$86.28	$85.63	3,413,308
2021-03-16	$86.25	$86.26	$86.24	$86.26	$85.61	1,853,629
2021-03-15	$86.24	$86.26	$86.24	$86.26	$85.61	2,273,724
2021-03-12	$86.24	$86.25	$86.23	$86.25	$85.60	1,824,701
2021-03-11	$86.27	$86.27	$86.25	$86.26	$85.61	3,578,472
2021-03-10	$86.23	$86.26	$86.22	$86.26	$85.61	2,859,968
2021-03-09	$86.23	$86.23	$86.21	$86.23	$85.58	3,255,495
2021-03-08	$86.25	$86.25	$86.22	$86.23	$85.58	2,729,744
2021-03-05	$86.24	$86.26	$86.23	$86.26	$85.61	4,413,562
2021-03-04	$86.27	$86.28	$86.25	$86.26	$85.61	2,566,125
2021-03-03	$86.29	$86.29	$86.25	$86.26	$85.61	2,406,121
2021-03-02	$86.29	$86.31	$86.29	$86.31	$85.66	5,519,172
2021-03-01	$86.29	$86.30	$86.27	$86.29	$85.64	3,366,650
2021-02-26	$86.27	$86.32	$86.23	$86.32	$85.65	5,187,212
2021-02-25	$86.28	$86.28	$86.17	$86.21	$85.54	4,954,902
2021-02-24	$86.33	$86.34	$86.32	$86.34	$85.66	2,530,053
2021-02-23	$86.34	$86.36	$86.34	$86.36	$85.69	9,025,877
2021-02-22	$86.36	$86.36	$86.35	$86.35	$85.68	3,801,590
2021-02-19	$86.35	$86.37	$86.35	$86.37	$85.70	2,113,893
2021-02-18	$86.36	$86.37	$86.34	$86.36	$85.69	2,362,284
2021-02-17	$86.34	$86.36	$86.34	$86.36	$85.69	2,307,583
2021-02-16	$86.35	$86.36	$86.33	$86.34	$85.67	3,364,180
2021-02-12	$86.36	$86.38	$86.36	$86.37	$85.70	3,364,626
2021-02-11	$86.37	$86.37	$86.36	$86.36	$85.69	2,348,631
2021-02-10	$86.37	$86.37	$86.35	$86.36	$85.69	3,016,080
2021-02-09	$86.37	$86.37	$86.35	$86.35	$85.68	1,930,692
2021-02-08	$86.36	$86.37	$86.36	$86.37	$85.70	2,193,173
2021-02-05	$86.37	$86.38	$86.36	$86.38	$85.71	1,495,925
2021-02-04	$86.35	$86.36	$86.35	$86.36	$85.69	1,848,156
2021-02-03	$86.35	$86.36	$86.35	$86.36	$85.69	2,219,030
2021-02-02	$86.37	$86.37	$86.35	$86.35	$85.68	2,242,932
2021-02-01	$86.38	$86.38	$86.36	$86.38	$85.71	3,266,406
2021-01-29	$86.39	$86.40	$86.38	$86.40	$85.70	3,238,033
2021-01-28	$86.39	$86.39	$86.37	$86.37	$85.67	2,429,739
2021-01-27	$86.40	$86.41	$86.38	$86.38	$85.68	3,786,772
2021-01-26	$86.40	$86.40	$86.38	$86.38	$85.68	2,015,507
2021-01-25	$86.38	$86.39	$86.38	$86.39	$85.69	2,037,463
2021-01-22	$86.38	$86.39	$86.38	$86.38	$85.68	4,095,825
2021-01-21	$86.38	$86.39	$86.36	$86.38	$85.68	1,574,739
2021-01-20	$86.37	$86.38	$86.36	$86.37	$85.67	2,392,297
2021-01-19	$86.34	$86.38	$86.34	$86.38	$85.68	3,019,485
2021-01-15	$86.34	$86.36	$86.34	$86.35	$85.65	3,148,317
2021-01-14	$86.34	$86.35	$86.33	$86.34	$85.64	3,343,987
2021-01-13	$86.33	$86.34	$86.33	$86.33	$85.63	2,021,798
2021-01-12	$86.32	$86.34	$86.32	$86.34	$85.64	4,048,253
2021-01-11	$86.34	$86.35	$86.33	$86.34	$85.64	2,545,698
2021-01-08	$86.33	$86.35	$86.33	$86.35	$85.65	2,760,350
2021-01-07	$86.35	$86.36	$86.33	$86.36	$85.66	4,207,981
2021-01-06	$86.36	$86.37	$86.32	$86.34	$85.64	2,082,064
2021-01-05	$86.39	$86.40	$86.37	$86.39	$85.69	2,529,355
2021-01-04	$86.37	$86.40	$86.37	$86.39	$85.69	2,989,315
2020-12-31	$86.38	$86.39	$86.36	$86.38	$85.68	1,949,873
2020-12-30	$86.37	$86.39	$86.37	$86.39	$85.68	1,327,546
2020-12-29	$86.38	$86.38	$86.37	$86.38	$85.68	2,010,588
2020-12-28	$86.36	$86.38	$86.36	$86.38	$85.68	1,836,329
2020-12-24	$86.37	$86.39	$86.37	$86.37	$85.67	1,039,535
2020-12-23	$86.37	$86.39	$86.37	$86.39	$85.69	2,821,599
2020-12-22	$86.37	$86.39	$86.37	$86.37	$85.67	1,928,380
2020-12-21	$86.37	$86.38	$86.36	$86.37	$85.67	2,249,128
2020-12-18	$86.37	$86.38	$86.37	$86.37	$85.67	2,924,189
2020-12-17	$86.39	$86.39	$86.36	$86.38	$85.68	2,541,198
2020-12-16	$86.40	$86.41	$86.40	$86.41	$85.68	1,444,744
2020-12-15	$86.41	$86.42	$86.40	$86.41	$85.68	1,969,271
2020-12-14	$86.40	$86.42	$86.40	$86.41	$85.68	2,805,366
2020-12-11	$86.41	$86.42	$86.40	$86.42	$85.69	1,802,218
2020-12-10	$86.38	$86.39	$86.36	$86.37	$85.64	2,977,702
2020-12-09	$86.36	$86.36	$86.35	$86.35	$85.62	2,828,977
2020-12-08	$86.37	$86.38	$86.36	$86.36	$85.63	2,559,782
2020-12-07	$86.36	$86.38	$86.36	$86.38	$85.65	3,213,923
2020-12-04	$86.35	$86.36	$86.34	$86.36	$85.63	2,825,229
2020-12-03	$86.36	$86.37	$86.35	$86.37	$85.64	2,751,896
2020-12-02	$86.33	$86.35	$86.32	$86.35	$85.62	2,297,115
2020-12-01	$86.34	$86.35	$86.32	$86.33	$85.60	6,173,333
2020-11-30	$86.41	$86.41	$86.39	$86.41	$85.64	3,375,332
2020-11-27	$86.39	$86.40	$86.39	$86.39	$85.62	1,378,931
2020-11-25	$86.38	$86.39	$86.38	$86.39	$85.62	2,449,882
2020-11-24	$86.37	$86.38	$86.37	$86.38	$85.61	2,649,455
2020-11-23	$86.37	$86.38	$86.37	$86.37	$85.60	1,640,515
2020-11-20	$86.38	$86.38	$86.37	$86.37	$85.60	1,784,746
2020-11-19	$86.35	$86.37	$86.35	$86.36	$85.59	1,900,692
2020-11-18	$86.35	$86.36	$86.34	$86.34	$85.57	2,325,192
2020-11-17	$86.34	$86.36	$86.34	$86.34	$85.57	3,457,886
2020-11-16	$86.34	$86.36	$86.33	$86.35	$85.58	3,752,942
2020-11-13	$86.35	$86.36	$86.33	$86.33	$85.56	3,156,801
2020-11-12	$86.35	$86.36	$86.33	$86.33	$85.56	3,915,821
2020-11-11	$86.32	$86.33	$86.31	$86.32	$85.55	2,643,226
2020-11-10	$86.32	$86.34	$86.32	$86.34	$85.57	3,162,195
2020-11-09	$86.34	$86.35	$86.32	$86.35	$85.58	5,418,552
2020-11-06	$86.39	$86.39	$86.37	$86.38	$85.61	2,479,203
2020-11-05	$86.39	$86.40	$86.37	$86.37	$85.60	4,645,998
2020-11-04	$86.39	$86.41	$86.38	$86.39	$85.62	4,432,569
2020-11-03	$86.37	$86.38	$86.35	$86.37	$85.60	1,739,617
2020-11-02	$86.38	$86.39	$86.37	$86.39	$85.62	3,642,472
2020-10-30	$86.44	$86.44	$86.41	$86.43	$85.63	3,562,349
2020-10-29	$86.43	$86.44	$86.42	$86.44	$85.64	3,688,786
2020-10-28	$86.43	$86.44	$86.42	$86.42	$85.62	4,930,214
2020-10-27	$86.43	$86.44	$86.42	$86.42	$85.62	1,981,998
2020-10-26	$86.42	$86.43	$86.41	$86.42	$85.62	2,319,209
2020-10-23	$86.42	$86.43	$86.41	$86.41	$85.61	2,014,396
2020-10-22	$86.42	$86.43	$86.40	$86.40	$85.60	3,063,285
2020-10-21	$86.42	$86.43	$86.41	$86.43	$85.63	1,788,722
2020-10-20	$86.43	$86.44	$86.42	$86.43	$85.63	1,991,795
2020-10-19	$86.42	$86.44	$86.41	$86.44	$85.64	2,499,188
2020-10-16	$86.44	$86.45	$86.43	$86.44	$85.64	1,562,138
2020-10-15	$86.44	$86.46	$86.43	$86.45	$85.65	6,851,519
2020-10-14	$86.43	$86.45	$86.43	$86.43	$85.63	8,129,592
2020-10-13	$86.43	$86.45	$86.42	$86.43	$85.63	5,330,575
2020-10-12	$86.42	$86.44	$86.41	$86.44	$85.64	2,400,888
2020-10-09	$86.43	$86.43	$86.41	$86.42	$85.62	1,977,719
2020-10-08	$86.42	$86.43	$86.41	$86.42	$85.62	1,996,740
2020-10-07	$86.40	$86.42	$86.40	$86.42	$85.62	3,613,434
2020-10-06	$86.43	$86.44	$86.42	$86.43	$85.63	2,618,210
2020-10-05	$86.45	$86.45	$86.42	$86.43	$85.63	3,139,826
2020-10-02	$86.46	$86.47	$86.44	$86.46	$85.66	3,081,296
2020-10-01	$86.45	$86.47	$86.45	$86.45	$85.65	3,890,777
2020-09-30	$86.51	$86.51	$86.49	$86.51	$85.67	3,112,042
2020-09-29	$86.51	$86.52	$86.50	$86.50	$85.66	2,568,922
2020-09-28	$86.51	$86.51	$86.49	$86.51	$85.67	2,777,709
2020-09-25	$86.50	$86.51	$86.50	$86.50	$85.66	1,786,147
2020-09-24	$86.49	$86.50	$86.48	$86.49	$85.65	2,955,171
2020-09-23	$86.49	$86.50	$86.48	$86.50	$85.66	3,298,330
2020-09-22	$86.49	$86.50	$86.48	$86.50	$85.66	2,108,452
2020-09-21	$86.50	$86.50	$86.48	$86.48	$85.64	3,969,181
2020-09-18	$86.50	$86.51	$86.48	$86.49	$85.65	2,334,170
2020-09-17	$86.50	$86.51	$86.48	$86.48	$85.64	2,494,688
2020-09-16	$86.49	$86.50	$86.47	$86.50	$85.66	2,551,223
2020-09-15	$86.48	$86.49	$86.48	$86.49	$85.64	2,013,059
2020-09-14	$86.50	$86.50	$86.48	$86.48	$85.64	1,993,045
2020-09-11	$86.48	$86.51	$86.48	$86.49	$85.65	2,109,783
2020-09-10	$86.46	$86.49	$86.46	$86.47	$85.63	2,909,980
2020-09-09	$86.47	$86.48	$86.46	$86.48	$85.64	3,009,068
2020-09-08	$86.48	$86.49	$86.47	$86.47	$85.63	2,014,693
2020-09-04	$86.49	$86.50	$86.45	$86.46	$85.62	2,904,359
2020-09-03	$86.50	$86.52	$86.49	$86.49	$85.65	2,547,328
2020-09-02	$86.48	$86.50	$86.48	$86.50	$85.66	3,682,630
2020-09-01	$86.49	$86.50	$86.48	$86.49	$85.65	3,093,554
2020-08-31	$86.53	$86.56	$86.53	$86.56	$85.67	2,357,174
2020-08-28	$86.52	$86.55	$86.52	$86.53	$85.64	3,445,506
2020-08-27	$86.53	$86.54	$86.49	$86.50	$85.61	2,608,987
2020-08-26	$86.51	$86.51	$86.49	$86.51	$85.62	2,983,266
2020-08-25	$86.49	$86.51	$86.48	$86.51	$85.62	1,986,558
2020-08-24	$86.52	$86.53	$86.50	$86.50	$85.61	2,834,055
2020-08-21	$86.53	$86.54	$86.51	$86.51	$85.62	3,337,635
2020-08-20	$86.53	$86.54	$86.52	$86.52	$85.63	2,121,038
2020-08-19	$86.53	$86.53	$86.51	$86.52	$85.63	2,065,128
2020-08-18	$86.51	$86.53	$86.51	$86.52	$85.63	2,106,596
2020-08-17	$86.52	$86.52	$86.50	$86.51	$85.62	2,655,060
2020-08-14	$86.50	$86.52	$86.49	$86.50	$85.61	2,548,612
2020-08-13	$86.49	$86.50	$86.48	$86.49	$85.60	2,073,844
2020-08-12	$86.50	$86.51	$86.49	$86.50	$85.61	4,246,913
2020-08-11	$86.52	$86.53	$86.49	$86.52	$85.63	3,345,702
2020-08-10	$86.56	$86.56	$86.53	$86.54	$85.65	2,089,867
2020-08-07	$86.56	$86.57	$86.55	$86.56	$85.67	3,944,486
2020-08-06	$86.57	$86.59	$86.56	$86.57	$85.68	1,793,433
2020-08-05	$86.57	$86.58	$86.56	$86.57	$85.68	3,037,492
2020-08-04	$86.58	$86.59	$86.57	$86.59	$85.70	2,871,042
2020-08-03	$86.56	$86.58	$86.54	$86.58	$85.69	2,979,843
2020-07-31	$86.63	$86.63	$86.61	$86.63	$85.69	3,229,790
2020-07-30	$86.60	$86.62	$86.60	$86.62	$85.68	2,016,890
2020-07-29	$86.58	$86.60	$86.57	$86.59	$85.65	2,551,304
2020-07-28	$86.56	$86.58	$86.56	$86.57	$85.63	3,804,525
2020-07-27	$86.58	$86.58	$86.54	$86.55	$85.61	2,250,869
2020-07-24	$86.57	$86.58	$86.56	$86.58	$85.64	3,056,043
2020-07-23	$86.57	$86.58	$86.56	$86.57	$85.63	2,263,147
2020-07-22	$86.58	$86.58	$86.56	$86.57	$85.63	3,776,567
2020-07-21	$86.55	$86.58	$86.55	$86.58	$85.64	4,017,934
2020-07-20	$86.58	$86.58	$86.55	$86.56	$85.62	3,534,555
2020-07-17	$86.57	$86.58	$86.55	$86.58	$85.64	2,016,868
2020-07-16	$86.57	$86.58	$86.56	$86.56	$85.62	1,750,109
2020-07-15	$86.54	$86.56	$86.53	$86.56	$85.62	4,553,359
2020-07-14	$86.56	$86.57	$86.54	$86.55	$85.61	2,112,500
2020-07-13	$86.54	$86.55	$86.53	$86.54	$85.60	2,332,417
2020-07-10	$86.58	$86.58	$86.54	$86.54	$85.60	2,447,400
2020-07-09	$86.55	$86.57	$86.54	$86.57	$85.63	2,508,925
2020-07-08	$86.55	$86.56	$86.54	$86.55	$85.61	3,454,937
2020-07-07	$86.54	$86.55	$86.53	$86.55	$85.61	2,938,978
2020-07-06	$86.54	$86.55	$86.53	$86.53	$85.59	3,406,835
2020-07-02	$86.54	$86.56	$86.52	$86.56	$85.62	2,662,838
2020-07-01	$86.56	$86.56	$86.52	$86.52	$85.58	4,789,400
2020-06-30	$86.63	$86.63	$86.60	$86.61	$85.61	4,443,443
2020-06-29	$86.60	$86.62	$86.59	$86.62	$85.62	2,766,179
2020-06-26	$86.57	$86.61	$86.57	$86.60	$85.60	4,109,942
2020-06-25	$86.56	$86.58	$86.56	$86.57	$85.57	1,716,773
2020-06-24	$86.55	$86.57	$86.54	$86.57	$85.57	2,111,002
2020-06-23	$86.55	$86.56	$86.54	$86.56	$85.56	2,792,100
2020-06-22	$86.56	$86.57	$86.54	$86.54	$85.54	2,597,914
2020-06-19	$86.55	$86.58	$86.54	$86.56	$85.56	3,477,557
2020-06-18	$86.56	$86.56	$86.54	$86.54	$85.54	2,027,071
2020-06-17	$86.53	$86.55	$86.53	$86.55	$85.55	3,369,564
2020-06-16	$86.53	$86.56	$86.52	$86.52	$85.52	5,306,440
2020-06-15	$86.55	$86.57	$86.53	$86.53	$85.53	3,245,974
2020-06-12	$86.54	$86.56	$86.53	$86.55	$85.55	3,355,977
2020-06-11	$86.57	$86.58	$86.52	$86.52	$85.52	3,244,689
2020-06-10	$86.54	$86.58	$86.53	$86.56	$85.56	3,146,570
2020-06-09	$86.49	$86.52	$86.49	$86.51	$85.51	7,839,894
2020-06-08	$86.48	$86.51	$86.46	$86.48	$85.48	4,200,221
2020-06-05	$86.49	$86.50	$86.47	$86.50	$85.50	4,391,336
2020-06-04	$86.52	$86.54	$86.50	$86.53	$85.53	4,350,037
2020-06-03	$86.56	$86.56	$86.51	$86.51	$85.51	4,476,420
2020-06-02	$86.58	$86.59	$86.56	$86.58	$85.58	3,869,304
2020-06-01	$86.59	$86.60	$86.56	$86.58	$85.58	6,995,489
2020-05-29	$86.64	$86.68	$86.64	$86.66	$85.59	6,906,736
2020-05-28	$86.63	$86.66	$86.62	$86.66	$85.59	3,433,392
2020-05-27	$86.63	$86.67	$86.62	$86.62	$85.55	3,507,628
2020-05-26	$86.63	$86.65	$86.62	$86.64	$85.57	4,356,165
2020-05-22	$86.66	$86.67	$86.64	$86.64	$85.57	2,592,499
2020-05-21	$86.65	$86.66	$86.64	$86.64	$85.57	3,246,339
2020-05-20	$86.63	$86.67	$86.63	$86.66	$85.59	3,497,882
2020-05-19	$86.62	$86.66	$86.62	$86.66	$85.59	2,976,457
2020-05-18	$86.67	$86.67	$86.61	$86.61	$85.54	2,762,100
2020-05-15	$86.69	$86.70	$86.67	$86.68	$85.61	1,942,895
2020-05-14	$86.66	$86.69	$86.63	$86.63	$85.56	2,284,601
2020-05-13	$86.66	$86.68	$86.64	$86.65	$85.58	3,829,446
2020-05-12	$86.62	$86.65	$86.60	$86.65	$85.58	2,670,398
2020-05-11	$86.67	$86.67	$86.60	$86.63	$85.56	4,067,638
2020-05-08	$86.69	$86.73	$86.65	$86.66	$85.59	2,690,005
2020-05-07	$86.62	$86.70	$86.61	$86.68	$85.61	2,455,580
2020-05-06	$86.60	$86.62	$86.59	$86.62	$85.55	2,007,285
2020-05-05	$86.61	$86.62	$86.59	$86.59	$85.52	4,334,026
2020-05-04	$86.59	$86.64	$86.58	$86.60	$85.53	5,813,434
2020-05-01	$86.62	$86.62	$86.57	$86.60	$85.53	5,135,002
2020-04-30	$86.66	$86.80	$86.66	$86.80	$85.65	9,557,260
2020-04-29	$86.68	$86.69	$86.65	$86.65	$85.50	4,285,717
2020-04-28	$86.67	$86.68	$86.65	$86.66	$85.51	3,706,978
2020-04-27	$86.63	$86.64	$86.60	$86.63	$85.48	4,928,828
2020-04-24	$86.64	$86.66	$86.63	$86.63	$85.48	3,117,641
2020-04-23	$86.64	$86.66	$86.62	$86.63	$85.48	3,010,011
2020-04-22	$86.66	$86.66	$86.64	$86.64	$85.49	4,836,958
2020-04-21	$86.68	$86.69	$86.65	$86.67	$85.52	3,610,356
2020-04-20	$86.67	$86.69	$86.65	$86.65	$85.50	5,969,410
2020-04-17	$86.66	$86.69	$86.65	$86.65	$85.50	3,282,747
2020-04-16	$86.68	$86.70	$86.66	$86.68	$85.53	2,383,565
2020-04-15	$86.68	$86.70	$86.65	$86.66	$85.51	4,270,044
2020-04-14	$86.62	$86.65	$86.59	$86.63	$85.48	4,712,243
2020-04-13	$86.63	$86.63	$86.59	$86.63	$85.48	3,356,174
2020-04-09	$86.59	$86.65	$86.58	$86.62	$85.47	5,400,997
2020-04-08	$86.54	$86.62	$86.54	$86.59	$85.45	4,890,633
2020-04-07	$86.51	$86.57	$86.49	$86.54	$85.40	7,881,246
2020-04-06	$86.58	$86.61	$86.55	$86.56	$85.42	4,869,086
2020-04-03	$86.61	$86.70	$86.58	$86.62	$85.47	5,018,134
2020-04-02	$86.64	$86.67	$86.62	$86.64	$85.49	5,879,706
2020-04-01	$86.62	$86.67	$86.58	$86.62	$85.47	6,923,871
2020-03-31	$86.72	$86.78	$86.67	$86.67	$85.42	5,677,868
2020-03-30	$86.73	$86.76	$86.66	$86.69	$85.44	5,650,832
2020-03-27	$86.70	$86.70	$86.52	$86.65	$85.40	37,087,863
2020-03-26	$86.59	$86.71	$86.58	$86.67	$85.42	8,381,033
2020-03-25	$86.49	$86.63	$86.49	$86.57	$85.32	6,098,016
2020-03-24	$86.50	$86.57	$86.47	$86.47	$85.22	8,366,404
2020-03-23	$86.71	$86.73	$86.56	$86.59	$85.34	9,471,996
2020-03-20	$86.38	$86.63	$86.38	$86.49	$85.24	10,683,738
2020-03-19	$86.22	$86.53	$86.22	$86.26	$85.02	12,898,427
2020-03-18	$86.22	$86.78	$86.11	$86.11	$84.87	11,907,456
2020-03-17	$86.49	$86.53	$86.13	$86.22	$84.98	10,487,838
2020-03-16	$86.58	$86.73	$86.40	$86.42	$85.17	12,123,866
2020-03-13	$86.05	$86.32	$85.95	$86.28	$85.04	9,422,433
2020-03-12	$86.30	$86.54	$86.17	$86.17	$84.93	12,312,320
2020-03-11	$86.30	$86.32	$86.18	$86.19	$84.95	7,873,170
2020-03-10	$86.30	$86.37	$86.15	$86.29	$85.05	11,970,240
2020-03-09	$86.54	$86.67	$86.37	$86.67	$85.42	44,360,024
2020-03-06	$86.31	$86.37	$86.17	$86.20	$84.96	4,378,295
2020-03-05	$86.11	$86.14	$86.07	$86.10	$84.86	3,797,271
2020-03-04	$85.97	$86.05	$85.92	$85.92	$84.68	5,711,925
2020-03-03	$85.63	$86.02	$85.61	$85.91	$84.67	7,232,343
2020-03-02	$85.72	$85.80	$85.57	$85.57	$84.34	14,995,960
2020-02-28	$85.65	$85.77	$85.62	$85.73	$84.37	9,558,329
2020-02-27	$85.44	$85.50	$85.36	$85.42	$84.06	6,008,760
2020-02-26	$85.24	$85.35	$85.22	$85.32	$83.97	3,688,178
2020-02-25	$85.19	$85.30	$85.19	$85.26	$83.91	3,026,990
2020-02-24	$85.17	$85.20	$85.16	$85.17	$83.82	2,725,232
2020-02-21	$85.00	$85.08	$84.99	$85.03	$83.68	1,798,828
2020-02-20	$84.93	$84.98	$84.93	$84.96	$83.61	2,051,793
2020-02-19	$84.91	$84.94	$84.89	$84.94	$83.59	1,422,834
2020-02-18	$84.93	$84.95	$84.91	$84.93	$83.58	1,669,419
2020-02-14	$84.90	$84.91	$84.89	$84.90	$83.55	1,560,047
2020-02-13	$84.87	$84.89	$84.85	$84.86	$83.51	1,700,698
2020-02-12	$84.85	$84.86	$84.84	$84.84	$83.49	1,400,470
2020-02-11	$84.89	$84.90	$84.86	$84.88	$83.53	1,911,184
2020-02-10	$84.93	$84.95	$84.90	$84.92	$83.57	982,748
2020-02-07	$84.87	$84.90	$84.86	$84.88	$83.53	1,408,168
2020-02-06	$84.81	$84.83	$84.80	$84.83	$83.48	1,505,777
2020-02-05	$84.82	$84.84	$84.81	$84.81	$83.46	2,229,279
2020-02-04	$84.88	$84.89	$84.84	$84.87	$83.52	1,575,547
2020-02-03	$84.96	$84.98	$84.91	$84.96	$83.61	4,133,898
2020-01-31	$85.05	$85.14	$85.05	$85.12	$83.64	4,298,922
2020-01-30	$85.03	$85.07	$85.00	$85.01	$83.53	1,348,276
2020-01-29	$84.95	$85.00	$84.93	$85.00	$83.52	1,269,063
2020-01-28	$84.96	$84.97	$84.91	$84.92	$83.44	1,233,417
2020-01-27	$84.97	$84.98	$84.94	$84.96	$83.48	1,915,484
2020-01-24	$84.85	$84.90	$84.84	$84.87	$83.39	3,717,512
2020-01-23	$84.84	$84.88	$84.82	$84.84	$83.36	6,874,173
2020-01-22	$84.79	$84.82	$84.79	$84.81	$83.33	1,878,403
2020-01-21	$84.78	$84.80	$84.78	$84.79	$83.31	2,814,623
2020-01-17	$84.73	$84.77	$84.72	$84.77	$83.29	1,592,584
2020-01-16	$84.73	$84.74	$84.71	$84.74	$83.26	1,995,066
2020-01-15	$84.73	$84.74	$84.71	$84.74	$83.26	2,467,908
2020-01-14	$84.69	$84.73	$84.69	$84.70	$83.22	2,323,419
2020-01-13	$84.70	$84.70	$84.67	$84.69	$83.21	1,275,636
2020-01-10	$84.69	$84.72	$84.69	$84.70	$83.22	1,065,931
2020-01-09	$84.65	$84.70	$84.64	$84.68	$83.20	1,424,364
2020-01-08	$84.72	$84.74	$84.66	$84.67	$83.19	1,864,334
2020-01-07	$84.72	$84.73	$84.70	$84.71	$83.23	1,103,652
2020-01-06	$84.73	$84.74	$84.68	$84.71	$83.23	1,132,074
2020-01-03	$84.72	$84.76	$84.69	$84.74	$83.26	2,039,864
2020-01-02	$84.67	$84.71	$84.64	$84.67	$83.19	2,665,249
2019-12-31	$84.64	$84.67	$84.61	$84.63	$83.16	3,025,577
2019-12-30	$84.60	$84.66	$84.60	$84.64	$83.17	1,630,793
2019-12-27	$84.58	$84.62	$84.57	$84.61	$83.14	1,388,343
2019-12-26	$84.56	$84.56	$84.53	$84.55	$83.08	1,156,886
2019-12-24	$84.47	$84.54	$84.47	$84.52	$83.05	895,507
2019-12-23	$84.51	$84.52	$84.49	$84.51	$83.04	2,008,618
2019-12-20	$84.52	$84.54	$84.50	$84.53	$83.06	1,413,579
2019-12-19	$84.51	$84.55	$84.51	$84.53	$83.06	1,464,475
2019-12-18	$84.63	$84.65	$84.61	$84.65	$83.04	1,677,418
2019-12-17	$84.65	$84.66	$84.63	$84.64	$83.03	1,764,027
2019-12-16	$84.64	$84.64	$84.59	$84.62	$83.01	1,568,755
2019-12-13	$84.64	$84.69	$84.60	$84.67	$83.06	1,632,074
2019-12-12	$84.67	$84.67	$84.52	$84.57	$82.96	1,627,420
2019-12-11	$84.59	$84.66	$84.59	$84.65	$83.04	1,223,112
2019-12-10	$84.63	$84.64	$84.58	$84.58	$82.97	1,214,057
2019-12-09	$84.64	$84.64	$84.61	$84.62	$83.01	1,482,224
2019-12-06	$84.60	$84.65	$84.59	$84.62	$83.01	2,024,444
2019-12-05	$84.65	$84.69	$84.64	$84.65	$83.04	1,965,936
2019-12-04	$84.71	$84.72	$84.66	$84.69	$83.08	2,018,068
2019-12-03	$84.72	$84.78	$84.71	$84.73	$83.12	2,036,800
2019-12-02	$84.59	$84.68	$84.57	$84.61	$83.00	4,211,493
2019-11-29	$84.73	$84.77	$84.72	$84.77	$83.03	1,220,152
2019-11-27	$84.77	$84.77	$84.73	$84.74	$83.00	1,090,079
2019-11-26	$84.79	$84.80	$84.77	$84.79	$83.05	1,792,204
2019-11-25	$84.74	$84.76	$84.72	$84.75	$83.01	3,597,072
2019-11-22	$84.76	$84.77	$84.72	$84.74	$83.00	3,148,137
2019-11-21	$84.76	$84.78	$84.74	$84.75	$83.01	1,288,043
2019-11-20	$84.77	$84.81	$84.76	$84.79	$83.05	1,767,097
2019-11-19	$84.73	$84.76	$84.73	$84.75	$83.01	1,630,744
2019-11-18	$84.76	$84.77	$84.74	$84.76	$83.02	1,049,900
2019-11-15	$84.71	$84.74	$84.71	$84.72	$82.98	2,456,123
2019-11-14	$84.74	$84.78	$84.73	$84.75	$83.01	2,754,468
2019-11-13	$84.68	$84.69	$84.65	$84.67	$82.93	1,679,807
2019-11-12	$84.61	$84.64	$84.59	$84.63	$82.89	2,647,807
2019-11-11	$84.62	$84.63	$84.59	$84.62	$82.88	1,329,557
2019-11-08	$84.59	$84.65	$84.59	$84.60	$82.86	2,300,498
2019-11-07	$84.63	$84.63	$84.54	$84.59	$82.85	2,284,942
2019-11-06	$84.69	$84.71	$84.66	$84.69	$82.95	1,237,093
2019-11-05	$84.67	$84.67	$84.61	$84.64	$82.90	2,078,543
2019-11-04	$84.72	$84.72	$84.69	$84.70	$82.96	2,540,441
2019-11-01	$84.78	$84.81	$84.72	$84.76	$83.02	3,436,219
2019-10-31	$84.85	$84.96	$84.85	$84.95	$83.07	2,719,252
2019-10-30	$84.75	$84.81	$84.71	$84.80	$82.92	1,622,520
2019-10-29	$84.76	$84.77	$84.73	$84.75	$82.87	1,768,728
2019-10-28	$84.73	$84.74	$84.70	$84.73	$82.85	2,045,014
2019-10-25	$84.83	$84.83	$84.74	$84.76	$82.88	982,862
2019-10-24	$84.83	$84.87	$84.81	$84.81	$82.93	1,229,111
2019-10-23	$84.84	$84.85	$84.80	$84.81	$82.93	1,578,624
2019-10-22	$84.81	$84.83	$84.76	$84.82	$82.94	1,192,305
2019-10-21	$84.82	$84.84	$84.77	$84.79	$82.91	985,532
2019-10-18	$84.82	$84.87	$84.82	$84.83	$82.95	1,901,614
2019-10-17	$84.80	$84.85	$84.78	$84.80	$82.92	1,641,211
2019-10-16	$84.80	$84.82	$84.77	$84.80	$82.92	1,840,704
2019-10-15	$84.81	$84.82	$84.73	$84.76	$82.88	2,469,983
2019-10-14	$84.78	$84.80	$84.76	$84.78	$82.90	1,336,666
2019-10-11	$84.79	$84.80	$84.71	$84.77	$82.89	2,933,815
2019-10-10	$84.96	$84.96	$84.85	$84.85	$82.97	3,566,867
2019-10-09	$85.00	$85.02	$84.93	$84.95	$83.07	1,472,532
2019-10-08	$85.01	$85.04	$84.94	$85.00	$83.12	2,153,282
2019-10-07	$84.99	$85.00	$84.93	$84.95	$83.07	1,611,695
2019-10-04	$85.01	$85.05	$84.99	$85.04	$83.15	1,760,774
2019-10-03	$84.93	$85.07	$84.92	$85.05	$83.16	2,441,581
2019-10-02	$84.84	$84.91	$84.83	$84.87	$82.99	2,613,032
2019-10-01	$84.62	$84.81	$84.62	$84.78	$82.90	4,668,917
2019-09-30	$84.77	$84.82	$84.76	$84.82	$82.81	2,325,556
2019-09-27	$84.74	$84.81	$84.74	$84.78	$82.77	1,691,671
2019-09-26	$84.75	$84.79	$84.73	$84.73	$82.72	871,488
2019-09-25	$84.79	$84.81	$84.69	$84.69	$82.68	2,729,990
2019-09-24	$84.72	$84.84	$84.72	$84.80	$82.79	3,693,090
2019-09-23	$84.72	$84.79	$84.71	$84.71	$82.70	1,537,135
2019-09-20	$84.61	$84.69	$84.59	$84.66	$82.65	2,383,323
2019-09-19	$84.64	$84.64	$84.57	$84.57	$82.56	2,399,308
2019-09-18	$84.66	$84.71	$84.55	$84.56	$82.55	3,278,011
2019-09-17	$84.56	$84.63	$84.55	$84.61	$82.60	1,397,702
2019-09-16	$84.55	$84.57	$84.53	$84.57	$82.56	3,034,060
2019-09-13	$84.57	$84.59	$84.48	$84.50	$82.50	1,951,373
2019-09-12	$84.71	$84.72	$84.61	$84.64	$82.63	3,319,684
2019-09-11	$84.66	$84.71	$84.66	$84.66	$82.65	3,004,985
2019-09-10	$84.79	$84.80	$84.65	$84.66	$82.65	2,262,303
2019-09-09	$84.83	$84.85	$84.80	$84.80	$82.79	2,423,874
2019-09-06	$84.90	$84.93	$84.87	$84.89	$82.88	2,485,471
2019-09-05	$84.96	$84.96	$84.84	$84.88	$82.87	2,145,249
2019-09-04	$85.00	$85.07	$85.00	$85.07	$83.05	1,455,937
2019-09-03	$84.95	$85.07	$84.93	$85.00	$82.98	4,574,286
2019-08-30	$85.05	$85.09	$85.03	$85.08	$82.92	2,542,982
2019-08-29	$85.08	$85.09	$85.04	$85.05	$82.89	3,270,587
2019-08-28	$85.09	$85.12	$85.07	$85.09	$82.93	1,944,372
2019-08-27	$85.01	$85.09	$85.01	$85.07	$82.91	2,179,560
2019-08-26	$85.07	$85.10	$85.01	$85.04	$82.88	1,768,689
2019-08-23	$84.97	$85.10	$84.95	$85.08	$82.92	2,448,864
2019-08-22	$84.96	$85.01	$84.93	$84.94	$82.78	956,165
2019-08-21	$85.01	$85.05	$84.97	$84.98	$82.82	2,082,451
2019-08-20	$85.05	$85.09	$85.04	$85.06	$82.90	2,015,666
2019-08-19	$85.01	$85.04	$84.98	$85.00	$82.84	1,485,600
2019-08-16	$85.05	$85.10	$85.01	$85.09	$82.93	1,886,567
2019-08-15	$84.96	$85.11	$84.96	$85.10	$82.94	4,823,023
2019-08-14	$84.89	$84.95	$84.88	$84.92	$82.76	3,312,842
2019-08-13	$84.90	$84.91	$84.77	$84.81	$82.66	1,839,466
2019-08-12	$84.89	$84.94	$84.88	$84.91	$82.75	2,403,478
2019-08-09	$84.87	$84.91	$84.82	$84.82	$82.67	1,833,595
2019-08-08	$84.87	$84.88	$84.81	$84.87	$82.71	1,499,003
2019-08-07	$85.00	$85.04	$84.87	$84.90	$82.74	2,352,447
2019-08-06	$84.86	$84.89	$84.82	$84.89	$82.73	3,277,777
2019-08-05	$84.83	$84.91	$84.81	$84.85	$82.69	3,154,513
2019-08-02	$84.65	$84.70	$84.64	$84.68	$82.53	2,626,460
2019-08-01	$84.46	$84.72	$84.45	$84.66	$82.51	3,098,981
2019-07-31	$84.62	$84.65	$84.43	$84.57	$82.28	2,313,402
2019-07-30	$84.59	$84.60	$84.57	$84.58	$82.29	933,455
2019-07-29	$84.57	$84.60	$84.57	$84.57	$82.28	930,572
2019-07-26	$84.56	$84.57	$84.52	$84.57	$82.28	1,002,976
2019-07-25	$84.59	$84.59	$84.53	$84.56	$82.27	1,093,756
2019-07-24	$84.61	$84.64	$84.59	$84.61	$82.31	1,364,767
2019-07-23	$84.60	$84.62	$84.58	$84.59	$82.30	1,026,891
2019-07-22	$84.63	$84.64	$84.61	$84.61	$82.31	823,315
2019-07-19	$84.62	$84.64	$84.58	$84.60	$82.31	863,979
2019-07-18	$84.58	$84.70	$84.56	$84.69	$82.39	1,438,856
2019-07-17	$84.52	$84.59	$84.51	$84.59	$82.30	1,457,492
2019-07-16	$84.50	$84.53	$84.48	$84.51	$82.22	1,350,075
2019-07-15	$84.54	$84.56	$84.53	$84.54	$82.25	1,385,775
2019-07-12	$84.50	$84.54	$84.49	$84.52	$82.23	871,640
2019-07-11	$84.54	$84.55	$84.49	$84.51	$82.22	1,227,299
2019-07-10	$84.50	$84.55	$84.47	$84.55	$82.26	1,704,788
2019-07-09	$84.46	$84.46	$84.40	$84.40	$82.11	1,457,305
2019-07-08	$84.49	$84.50	$84.43	$84.43	$82.14	1,587,171
2019-07-05	$84.51	$84.51	$84.44	$84.47	$82.18	1,759,453
2019-07-03	$84.63	$84.65	$84.62	$84.64	$82.34	2,176,428
2019-07-02	$84.59	$84.64	$84.58	$84.62	$82.32	4,841,213
2019-07-01	$84.63	$84.63	$84.54	$84.57	$82.28	4,213,856
2019-06-28	$84.77	$84.80	$84.75	$84.78	$82.33	4,134,206
2019-06-27	$84.76	$84.78	$84.73	$84.78	$82.33	1,276,334
2019-06-26	$84.77	$84.77	$84.70	$84.71	$82.26	1,221,959
2019-06-25	$84.80	$84.85	$84.76	$84.81	$82.36	1,742,673
2019-06-24	$84.76	$84.82	$84.76	$84.79	$82.34	1,715,959
2019-06-21	$84.71	$84.74	$84.69	$84.74	$82.29	8,008,943
2019-06-20	$84.81	$84.85	$84.77	$84.78	$82.33	1,790,067
2019-06-19	$84.54	$84.75	$84.52	$84.74	$82.29	1,893,203
2019-06-18	$84.65	$84.66	$84.56	$84.56	$82.11	5,589,161
2019-06-17	$84.60	$84.60	$84.55	$84.55	$82.11	2,105,272
2019-06-14	$84.57	$84.61	$84.56	$84.59	$82.14	1,992,182
2019-06-13	$84.57	$84.64	$84.55	$84.62	$82.17	2,450,348
2019-06-12	$84.51	$84.55	$84.50	$84.53	$82.09	1,147,896
2019-06-11	$84.45	$84.48	$84.44	$84.46	$82.02	2,211,777
2019-06-10	$84.52	$84.52	$84.48	$84.49	$82.05	7,611,271
2019-06-07	$84.62	$84.64	$84.54	$84.57	$82.12	13,622,531
2019-06-06	$84.54	$84.57	$84.47	$84.48	$82.04	20,687,723
2019-06-05	$84.60	$84.63	$84.52	$84.53	$82.09	14,752,956
2019-06-04	$84.44	$84.51	$84.42	$84.49	$82.05	3,320,420
2019-06-03	$84.47	$84.59	$84.43	$84.55	$82.11	4,621,997
2019-05-31	$84.46	$84.59	$84.46	$84.56	$81.95	11,965,456
2019-05-30	$84.33	$84.39	$84.30	$84.38	$81.78	1,929,384
2019-05-29	$84.35	$84.38	$84.30	$84.31	$81.71	2,631,956
2019-05-28	$84.26	$84.30	$84.24	$84.30	$81.70	1,130,365
2019-05-24	$84.24	$84.25	$84.21	$84.23	$81.63	1,019,645
2019-05-23	$84.17	$84.29	$84.17	$84.26	$81.66	2,773,757
2019-05-22	$84.12	$84.13	$84.10	$84.11	$81.52	2,067,741
2019-05-21	$84.09	$84.10	$84.06	$84.07	$81.48	1,161,519
2019-05-20	$84.14	$84.16	$84.11	$84.11	$81.52	1,095,917
2019-05-17	$84.18	$84.19	$84.12	$84.15	$81.55	1,067,880
2019-05-16	$84.14	$84.15	$84.12	$84.13	$81.53	1,046,621
2019-05-15	$84.21	$84.21	$84.14	$84.18	$81.58	1,521,814
2019-05-14	$84.12	$84.13	$84.09	$84.12	$81.52	3,785,705
2019-05-13	$84.11	$84.15	$84.10	$84.12	$81.52	2,720,845
2019-05-10	$84.03	$84.07	$84.00	$84.02	$81.43	1,558,687
2019-05-09	$84.02	$84.06	$83.99	$84.00	$81.41	1,297,012
2019-05-08	$83.98	$84.00	$83.94	$83.95	$81.36	1,474,535
2019-05-07	$83.95	$83.98	$83.95	$83.96	$81.37	2,815,199
2019-05-06	$83.93	$83.94	$83.91	$83.92	$81.33	1,312,194
2019-05-03	$83.87	$83.90	$83.85	$83.87	$81.28	1,332,337
2019-05-02	$83.88	$83.89	$83.84	$83.84	$81.25	2,138,766
2019-05-01	$83.93	$84.05	$83.87	$83.88	$81.29	1,313,600
2019-04-30	$84.06	$84.11	$84.04	$84.11	$81.36	1,876,007
2019-04-29	$84.05	$84.07	$84.04	$84.05	$81.31	1,009,342
2019-04-26	$84.07	$84.08	$84.06	$84.08	$81.33	2,275,785
2019-04-25	$84.01	$84.02	$83.99	$83.99	$81.25	903,033
2019-04-24	$83.99	$84.01	$83.98	$83.99	$81.25	3,424,353
2019-04-23	$83.92	$83.95	$83.92	$83.94	$81.20	1,824,560
2019-04-22	$83.90	$83.91	$83.89	$83.90	$81.16	6,156,360
2019-04-18	$83.90	$83.91	$83.88	$83.89	$81.15	1,076,791
2019-04-17	$83.84	$83.87	$83.84	$83.87	$81.13	1,600,604
2019-04-16	$83.84	$83.85	$83.81	$83.84	$81.10	1,335,681
2019-04-15	$83.83	$83.86	$83.83	$83.85	$81.11	1,021,426
2019-04-12	$83.84	$83.86	$83.83	$83.84	$81.10	1,213,279
2019-04-11	$83.90	$83.92	$83.89	$83.89	$81.15	3,379,211
2019-04-10	$83.91	$83.94	$83.91	$83.94	$81.20	2,364,326
2019-04-09	$83.89	$83.91	$83.87	$83.87	$81.13	3,661,933
2019-04-08	$83.88	$83.90	$83.85	$83.86	$81.12	2,756,407
2019-04-05	$83.87	$83.89	$83.86	$83.88	$81.14	6,617,118
2019-04-04	$83.90	$83.90	$83.87	$83.89	$81.15	1,481,193
2019-04-03	$83.88	$83.89	$83.86	$83.87	$81.13	5,005,553
2019-04-02	$83.89	$83.92	$83.88	$83.91	$81.17	2,662,153
2019-04-01	$83.91	$83.93	$83.85	$83.87	$81.13	4,381,749
2019-03-29	$84.10	$84.13	$84.08	$84.12	$81.21	2,277,145
2019-03-28	$84.17	$84.18	$84.13	$84.17	$81.26	1,322,746
2019-03-27	$84.17	$84.21	$84.15	$84.18	$81.27	1,872,516
2019-03-26	$84.08	$84.13	$84.06	$84.11	$81.20	2,374,644
2019-03-25	$84.06	$84.17	$84.04	$84.12	$81.21	3,572,729
2019-03-22	$83.95	$84.05	$83.95	$84.03	$81.13	3,113,557
2019-03-21	$83.91	$83.91	$83.87	$83.89	$80.99	1,371,112
2019-03-20	$83.78	$83.90	$83.78	$83.89	$80.99	2,459,405
2019-03-19	$83.76	$83.78	$83.74	$83.77	$80.88	1,000,106
2019-03-18	$83.78	$83.80	$83.77	$83.78	$80.89	1,092,048
2019-03-15	$83.79	$83.81	$83.78	$83.80	$80.91	1,570,371
2019-03-14	$83.75	$83.77	$83.73	$83.77	$80.88	1,173,305
2019-03-13	$83.73	$83.75	$83.72	$83.75	$80.86	1,174,194
2019-03-12	$83.71	$83.75	$83.71	$83.74	$80.85	3,665,601
2019-03-11	$83.72	$83.72	$83.69	$83.71	$80.82	2,213,579
2019-03-08	$83.71	$83.74	$83.69	$83.73	$80.84	2,626,921
2019-03-07	$83.65	$83.71	$83.65	$83.70	$80.81	3,215,516
2019-03-06	$83.57	$83.63	$83.57	$83.63	$80.74	4,167,312
2019-03-05	$83.54	$83.57	$83.52	$83.57	$80.68	6,175,908
2019-03-04	$83.54	$83.58	$83.53	$83.56	$80.67	6,418,777
2019-03-01	$83.56	$83.57	$83.52	$83.54	$80.65	3,697,815
2019-02-28	$83.75	$83.76	$83.72	$83.75	$80.71	4,136,790
2019-02-27	$83.76	$83.77	$83.73	$83.77	$80.73	2,463,535
2019-02-26	$83.77	$83.79	$83.75	$83.79	$80.75	4,570,655
2019-02-25	$83.73	$83.75	$83.71	$83.75	$80.71	2,964,288
2019-02-22	$83.72	$83.78	$83.72	$83.76	$80.72	2,640,774
2019-02-21	$83.71	$83.71	$83.69	$83.70	$80.66	2,136,655
2019-02-20	$83.73	$83.76	$83.71	$83.73	$80.69	2,679,753
2019-02-19	$83.72	$83.74	$83.70	$83.74	$80.70	8,248,452
2019-02-15	$83.70	$83.70	$83.68	$83.68	$80.64	3,556,359
2019-02-14	$83.71	$83.73	$83.67	$83.72	$80.68	5,773,784
2019-02-13	$83.62	$83.65	$83.61	$83.61	$80.57	3,539,179
2019-02-12	$83.68	$83.69	$83.66	$83.67	$80.63	2,366,038
2019-02-11	$83.68	$83.70	$83.67	$83.68	$80.64	3,230,701
2019-02-08	$83.73	$83.75	$83.71	$83.71	$80.67	2,459,486
2019-02-07	$83.67	$83.70	$83.65	$83.68	$80.64	2,483,148
2019-02-06	$83.63	$83.64	$83.60	$83.62	$80.58	2,689,783
2019-02-05	$83.57	$83.61	$83.57	$83.58	$80.54	3,074,174
2019-02-04	$83.59	$83.60	$83.56	$83.58	$80.54	9,052,478
2019-02-01	$83.64	$83.66	$83.58	$83.58	$80.54	7,391,198
2019-01-31	$83.79	$83.85	$83.79	$83.83	$80.64	7,267,052
2019-01-30	$83.65	$83.76	$83.63	$83.76	$80.57	3,634,997
2019-01-29	$83.63	$83.66	$83.63	$83.65	$80.47	4,065,748
2019-01-28	$83.60	$83.64	$83.59	$83.61	$80.43	5,781,018
2019-01-25	$83.63	$83.64	$83.59	$83.60	$80.42	1,603,503
2019-01-24	$83.65	$83.68	$83.63	$83.66	$80.47	2,012,982
2019-01-23	$83.58	$83.62	$83.56	$83.59	$80.41	7,921,724
2019-01-22	$83.58	$83.61	$83.57	$83.61	$80.43	4,049,826
2019-01-18	$83.58	$83.59	$83.52	$83.54	$80.36	4,135,295
2019-01-17	$83.62	$83.63	$83.58	$83.61	$80.43	2,507,667
2019-01-16	$83.60	$83.63	$83.58	$83.62	$80.44	3,262,194
2019-01-15	$83.65	$83.66	$83.61	$83.64	$80.46	3,311,318
2019-01-14	$83.63	$83.65	$83.43	$83.61	$80.43	1,872,813
2019-01-11	$83.61	$83.63	$83.60	$83.61	$80.43	2,057,091
2019-01-10	$83.61	$83.63	$83.55	$83.56	$80.38	4,037,274
2019-01-09	$83.51	$83.58	$83.51	$83.55	$80.37	4,161,931
2019-01-08	$83.53	$83.56	$83.50	$83.51	$80.33	2,061,642
2019-01-07	$83.65	$83.67	$83.56	$83.56	$80.38	3,632,610
2019-01-04	$83.67	$83.68	$83.62	$83.62	$80.44	5,969,520
2019-01-03	$83.64	$83.84	$83.63	$83.80	$80.61	5,284,577
2019-01-02	$83.63	$83.64	$83.60	$83.63	$80.45	5,380,228
2018-12-31	$83.57	$83.67	$83.55	$83.62	$80.44	4,892,319
2018-12-28	$83.51	$83.59	$83.50	$83.59	$80.41	6,740,101
2018-12-27	$83.46	$83.54	$83.46	$83.47	$80.29	4,207,682
2018-12-26	$83.48	$83.51	$83.38	$83.38	$80.21	6,207,737
2018-12-24	$83.40	$83.46	$83.40	$83.46	$80.28	4,049,118
2018-12-21	$83.33	$83.39	$83.32	$83.39	$80.22	5,548,838
2018-12-20	$83.35	$83.36	$83.31	$83.33	$80.16	7,297,257
2018-12-19	$83.34	$83.38	$83.27	$83.34	$80.17	12,279,171
2018-12-18	$83.28	$83.33	$83.26	$83.32	$80.15	6,567,020
2018-12-17	$83.32	$83.39	$83.30	$83.39	$80.10	5,815,253
2018-12-14	$83.27	$83.32	$83.26	$83.31	$80.02	4,449,241
2018-12-13	$83.23	$83.26	$83.22	$83.26	$79.98	7,531,870
2018-12-12	$83.18	$83.21	$83.18	$83.18	$79.90	4,565,494
2018-12-11	$83.23	$83.26	$83.18	$83.19	$79.91	5,675,489
2018-12-10	$83.26	$83.33	$83.24	$83.27	$79.99	9,725,081
2018-12-07	$83.19	$83.28	$83.18	$83.27	$79.99	2,079,347
2018-12-06	$83.22	$83.30	$83.18	$83.18	$79.90	4,012,187
2018-12-04	$83.07	$83.14	$83.07	$83.10	$79.82	4,062,035
2018-12-03	$83.06	$83.09	$83.04	$83.04	$79.76	2,828,848
2018-11-30	$83.22	$83.27	$83.21	$83.25	$79.83	4,712,684
2018-11-29	$83.24	$83.25	$83.20	$83.22	$79.80	2,217,281
2018-11-28	$83.16	$83.22	$83.14	$83.20	$79.78	2,986,099
2018-11-27	$83.15	$83.18	$83.14	$83.17	$79.75	1,555,150
2018-11-26	$83.15	$83.16	$83.13	$83.16	$79.74	1,764,042
2018-11-23	$83.20	$83.20	$83.15	$83.15	$79.73	1,666,242
2018-11-21	$83.18	$83.18	$83.15	$83.17	$79.75	9,309,915
2018-11-20	$83.18	$83.20	$83.16	$83.17	$79.75	2,307,648
2018-11-19	$83.12	$83.20	$83.11	$83.19	$79.77	1,547,730
2018-11-16	$83.12	$83.14	$83.10	$83.12	$79.71	1,293,168
2018-11-15	$83.09	$83.11	$83.04	$83.06	$79.65	1,952,428
2018-11-14	$82.97	$83.07	$82.96	$83.02	$79.61	3,329,790
2018-11-13	$82.95	$82.98	$82.95	$82.96	$79.55	2,990,072
2018-11-12	$82.92	$82.98	$82.92	$82.95	$79.54	994,296
2018-11-09	$82.86	$82.92	$82.86	$82.89	$79.48	1,229,474
2018-11-08	$82.88	$82.88	$82.83	$82.85	$79.45	1,332,802
2018-11-07	$82.87	$82.88	$82.85	$82.86	$79.46	1,675,014
2018-11-06	$82.88	$82.90	$82.87	$82.89	$79.48	4,431,487
2018-11-05	$82.92	$82.92	$82.89	$82.91	$79.50	2,360,996
2018-11-02	$82.93	$82.94	$82.88	$82.88	$79.47	3,723,833
2018-11-01	$82.96	$82.99	$82.94	$82.98	$79.57	3,623,641
2018-10-31	$83.07	$83.10	$83.05	$83.08	$79.53	12,635,754
2018-10-30	$83.13	$83.13	$83.09	$83.12	$79.57	5,203,691
2018-10-29	$83.11	$83.17	$83.10	$83.16	$79.60	4,785,446
2018-10-26	$83.14	$83.19	$83.12	$83.13	$79.58	3,797,349
2018-10-25	$83.09	$83.10	$83.06	$83.08	$79.53	2,680,103
2018-10-24	$83.02	$83.11	$83.02	$83.11	$79.56	2,957,270
2018-10-23	$83.03	$83.05	$82.98	$82.98	$79.43	2,864,711
2018-10-22	$82.94	$82.97	$82.93	$82.93	$79.38	2,027,983
2018-10-19	$82.99	$82.99	$82.94	$82.95	$79.40	4,101,009
2018-10-18	$82.93	$83.01	$82.92	$83.00	$79.45	1,329,377
2018-10-17	$82.97	$82.99	$82.92	$82.95	$79.40	1,607,414
2018-10-16	$82.97	$82.97	$82.94	$82.95	$79.40	2,148,784
2018-10-15	$82.99	$82.99	$82.96	$82.98	$79.43	1,770,920
2018-10-12	$82.98	$83.01	$82.95	$82.95	$79.40	2,273,934
2018-10-11	$82.96	$83.00	$82.93	$82.95	$79.40	2,116,117
2018-10-10	$82.87	$82.93	$82.87	$82.92	$79.37	1,956,802
2018-10-09	$82.90	$82.91	$82.88	$82.90	$79.35	2,939,012
2018-10-08	$82.89	$82.92	$82.87	$82.87	$79.33	1,601,939
2018-10-05	$82.88	$82.89	$82.86	$82.89	$79.35	1,692,130
2018-10-04	$82.87	$82.90	$82.87	$82.90	$79.35	1,245,360
2018-10-03	$82.94	$82.96	$82.89	$82.92	$79.37	1,468,215
2018-10-02	$82.95	$82.99	$82.95	$82.96	$79.41	3,058,552
2018-10-01	$82.96	$82.97	$82.93	$82.93	$79.38	3,392,500
2018-09-28	$83.09	$83.11	$83.09	$83.09	$79.41	2,340,290
2018-09-27	$83.07	$83.07	$83.05	$83.05	$79.37	901,893
2018-09-26	$83.03	$83.07	$83.03	$83.05	$79.37	1,325,876
2018-09-25	$83.02	$83.04	$83.01	$83.04	$79.36	1,217,491
2018-09-24	$83.03	$83.06	$83.02	$83.03	$79.35	777,060
2018-09-21	$83.03	$83.06	$83.02	$83.03	$79.35	1,873,330
2018-09-20	$83.00	$83.05	$83.00	$83.05	$79.37	945,281
2018-09-19	$83.02	$83.03	$83.00	$83.02	$79.34	659,836
2018-09-18	$83.07	$83.07	$83.02	$83.04	$79.36	860,424
2018-09-17	$83.06	$83.08	$83.05	$83.05	$79.37	2,312,938
2018-09-14	$83.05	$83.08	$83.05	$83.07	$79.39	718,481
2018-09-13	$83.10	$83.11	$83.08	$83.10	$79.42	687,203
2018-09-12	$83.11	$83.11	$83.07	$83.09	$79.41	687,552
2018-09-11	$83.09	$83.11	$83.07	$83.09	$79.41	763,703
2018-09-10	$83.14	$83.15	$83.13	$83.14	$79.45	623,814
2018-09-07	$83.17	$83.17	$83.13	$83.13	$79.44	835,522
2018-09-06	$83.21	$83.25	$83.20	$83.22	$79.53	5,085,853
2018-09-05	$83.19	$83.20	$83.17	$83.19	$79.50	846,298
2018-09-04	$83.20	$83.22	$83.16	$83.19	$79.50	1,358,700
2018-08-31	$83.34	$83.35	$83.33	$83.34	$79.52	4,047,499
2018-08-30	$83.28	$83.32	$83.28	$83.32	$79.50	1,657,127
2018-08-29	$83.28	$83.28	$83.24	$83.26	$79.44	582,219
2018-08-28	$83.27	$83.29	$83.26	$83.27	$79.45	931,844
2018-08-27	$83.29	$83.31	$83.29	$83.30	$79.48	952,799
2018-08-24	$83.29	$83.33	$83.29	$83.33	$79.51	2,277,157
2018-08-23	$83.33	$83.34	$83.31	$83.32	$79.50	702,726
2018-08-22	$83.32	$83.34	$83.31	$83.33	$79.51	609,800
2018-08-21	$83.29	$83.31	$83.29	$83.31	$79.49	1,449,884
2018-08-20	$83.31	$83.33	$83.29	$83.33	$79.51	761,675
2018-08-17	$83.27	$83.29	$83.26	$83.28	$79.46	783,350
2018-08-16	$83.25	$83.27	$83.23	$83.25	$79.43	987,976
2018-08-15	$83.25	$83.29	$83.23	$83.27	$79.45	775,015
2018-08-14	$83.23	$83.23	$83.21	$83.23	$79.41	1,285,475
2018-08-13	$83.22	$83.25	$83.21	$83.23	$79.41	1,577,408
2018-08-10	$83.22	$83.26	$83.21	$83.25	$79.43	1,496,558
2018-08-09	$83.14	$83.17	$83.14	$83.17	$79.36	660,690
2018-08-08	$83.13	$83.13	$83.11	$83.12	$79.31	1,438,258
2018-08-07	$83.13	$83.13	$83.09	$83.11	$79.30	927,514
2018-08-06	$83.15	$83.15	$83.13	$83.14	$79.33	1,148,229
2018-08-03	$83.10	$83.14	$83.10	$83.12	$79.31	1,371,156
2018-08-02	$83.09	$83.11	$83.08	$83.11	$79.30	1,911,300
2018-08-01	$83.05	$83.07	$83.04	$83.06	$79.25	9,125,550
2018-07-31	$83.21	$83.21	$83.19	$83.19	$79.24	2,525,735
2018-07-30	$83.19	$83.20	$83.18	$83.19	$79.24	4,199,587
2018-07-27	$83.19	$83.21	$83.18	$83.19	$79.24	1,425,339
2018-07-26	$83.20	$83.21	$83.15	$83.18	$79.23	2,208,519
2018-07-25	$83.21	$83.22	$83.18	$83.18	$79.23	682,784
2018-07-24	$83.21	$83.21	$83.18	$83.21	$79.26	1,563,389
2018-07-23	$83.24	$83.25	$83.20	$83.20	$79.25	1,083,088
2018-07-20	$83.28	$83.29	$83.24	$83.25	$79.30	1,730,787
2018-07-19	$83.21	$83.29	$83.21	$83.25	$79.30	1,185,255
2018-07-18	$83.23	$83.23	$83.20	$83.21	$79.26	972,797
2018-07-17	$83.24	$83.24	$83.21	$83.22	$79.27	2,830,639
2018-07-16	$83.22	$83.23	$83.20	$83.23	$79.28	1,530,694
2018-07-13	$83.25	$83.26	$83.23	$83.25	$79.30	1,241,435
2018-07-12	$83.21	$83.23	$83.20	$83.23	$79.28	1,298,971
2018-07-11	$83.23	$83.24	$83.20	$83.24	$79.29	953,314
2018-07-10	$83.23	$83.23	$83.20	$83.21	$79.26	2,161,787
2018-07-09	$83.24	$83.25	$83.22	$83.22	$79.27	1,378,696
2018-07-06	$83.27	$83.27	$83.25	$83.27	$79.32	3,113,182
2018-07-05	$83.25	$83.27	$83.22	$83.25	$79.30	1,892,567
2018-07-03	$83.23	$83.26	$83.21	$83.26	$79.31	1,330,618
2018-07-02	$83.26	$83.26	$83.20	$83.23	$79.28	3,517,797
2018-06-29	$83.36	$83.38	$83.35	$83.37	$79.29	4,905,004
2018-06-28	$83.41	$83.41	$83.36	$83.39	$79.31	1,049,975
2018-06-27	$83.38	$83.40	$83.35	$83.39	$79.31	4,012,229
2018-06-26	$83.34	$83.35	$83.32	$83.34	$79.26	3,127,723
2018-06-25	$83.32	$83.35	$83.31	$83.34	$79.26	721,344
2018-06-22	$83.30	$83.31	$83.28	$83.31	$79.24	1,154,315
2018-06-21	$83.26	$83.31	$83.26	$83.30	$79.23	825,383
2018-06-20	$83.28	$83.29	$83.24	$83.25	$79.18	1,369,250
2018-06-19	$83.30	$83.30	$83.27	$83.29	$79.22	2,348,523
2018-06-18	$83.24	$83.26	$83.23	$83.26	$79.19	1,027,046
2018-06-15	$83.24	$83.27	$83.23	$83.24	$79.17	2,663,668
2018-06-14	$83.19	$83.21	$83.18	$83.20	$79.13	1,737,412
2018-06-13	$83.21	$83.23	$83.14	$83.17	$79.10	2,351,572
2018-06-12	$83.21	$83.23	$83.21	$83.21	$79.14	3,024,743
2018-06-11	$83.23	$83.26	$83.21	$83.25	$79.18	3,758,978
2018-06-08	$83.28	$83.31	$83.26	$83.28	$79.21	2,375,980
2018-06-07	$83.21	$83.34	$83.21	$83.30	$79.23	4,350,996
2018-06-06	$83.22	$83.24	$83.21	$83.22	$79.15	4,984,660
2018-06-05	$83.24	$83.29	$83.21	$83.25	$79.18	16,965,753
2018-06-04	$83.24	$83.26	$83.20	$83.20	$79.13	1,146,336
2018-06-01	$83.28	$83.30	$83.25	$83.27	$79.20	3,230,685
2018-05-31	$83.49	$83.50	$83.43	$83.46	$79.26	5,749,294
2018-05-30	$83.54	$83.54	$83.47	$83.50	$79.30	1,674,664
2018-05-29	$83.43	$83.64	$83.43	$83.60	$79.39	2,137,546
2018-05-25	$83.35	$83.38	$83.35	$83.36	$79.16	612,037
2018-05-24	$83.30	$83.33	$83.29	$83.29	$79.10	1,384,770
2018-05-23	$83.20	$83.27	$83.19	$83.24	$79.05	1,179,594
2018-05-22	$83.16	$83.18	$83.15	$83.17	$78.98	793,012
2018-05-21	$83.16	$83.17	$83.15	$83.17	$78.98	1,286,494
2018-05-18	$83.18	$83.20	$83.17	$83.17	$78.98	922,763
2018-05-17	$83.14	$83.14	$83.12	$83.13	$78.94	1,015,776
2018-05-16	$83.11	$83.12	$83.10	$83.11	$78.93	704,695
2018-05-15	$83.12	$83.14	$83.09	$83.11	$78.93	1,086,994
2018-05-14	$83.17	$83.17	$83.15	$83.16	$78.97	1,024,705
2018-05-11	$83.18	$83.18	$83.16	$83.16	$78.97	710,177
2018-05-10	$83.19	$83.20	$83.16	$83.16	$78.97	937,867
2018-05-09	$83.17	$83.18	$83.16	$83.16	$78.97	1,009,597
2018-05-08	$83.19	$83.20	$83.18	$83.20	$79.01	9,734,936
2018-05-07	$83.21	$83.22	$83.19	$83.19	$79.00	7,560,352
2018-05-04	$83.22	$83.24	$83.18	$83.19	$79.00	1,348,068
2018-05-03	$83.20	$83.23	$83.20	$83.22	$79.03	2,961,476
2018-05-02	$83.15	$83.17	$83.13	$83.16	$78.97	1,688,925
2018-05-01	$83.17	$83.18	$83.13	$83.13	$78.94	2,027,800
2018-04-30	$83.28	$83.30	$83.27	$83.27	$78.98	1,944,705
2018-04-27	$83.27	$83.30	$83.27	$83.30	$79.01	1,443,706
2018-04-26	$83.29	$83.29	$83.25	$83.28	$78.99	2,538,650
2018-04-25	$83.23	$83.27	$83.23	$83.26	$78.97	2,176,421
2018-04-24	$83.22	$83.27	$83.21	$83.27	$78.98	1,999,369
2018-04-23	$83.26	$83.26	$83.22	$83.25	$78.96	1,861,066
2018-04-20	$83.27	$83.29	$83.25	$83.26	$78.97	904,797
2018-04-19	$83.30	$83.31	$83.27	$83.29	$79.00	1,410,798
2018-04-18	$83.30	$83.31	$83.28	$83.29	$79.00	971,745
2018-04-17	$83.35	$83.36	$83.33	$83.36	$79.06	892,312
2018-04-16	$83.35	$83.37	$83.33	$83.36	$79.06	1,155,907
2018-04-13	$83.37	$83.39	$83.36	$83.37	$79.07	1,040,927
2018-04-12	$83.41	$83.41	$83.38	$83.39	$79.09	791,078
2018-04-11	$83.44	$83.46	$83.42	$83.44	$79.14	985,647
2018-04-10	$83.43	$83.46	$83.41	$83.44	$79.14	1,218,506
2018-04-09	$83.44	$83.48	$83.43	$83.48	$79.18	1,737,990
2018-04-06	$83.47	$83.49	$83.44	$83.49	$79.19	1,097,435
2018-04-05	$83.40	$83.43	$83.40	$83.42	$79.12	1,109,600
2018-04-04	$83.47	$83.47	$83.40	$83.40	$79.10	1,717,588
2018-04-03	$83.47	$83.48	$83.42	$83.45	$79.15	3,418,567
2018-04-02	$83.45	$83.53	$83.42	$83.49	$79.19	3,047,693
2018-03-29	$83.50	$83.56	$83.50	$83.56	$79.16	2,998,890
2018-03-28	$83.54	$83.57	$83.49	$83.53	$79.14	1,899,270
2018-03-27	$83.46	$83.54	$83.46	$83.52	$79.13	1,732,617
2018-03-26	$83.48	$83.50	$83.45	$83.46	$79.07	1,729,368
2018-03-23	$83.48	$83.52	$83.46	$83.50	$79.11	1,202,847
2018-03-22	$83.44	$83.51	$83.44	$83.48	$79.09	1,954,888
2018-03-21	$83.35	$83.45	$83.33	$83.44	$79.05	2,404,467
2018-03-20	$83.39	$83.40	$83.36	$83.38	$78.99	1,074,682
2018-03-19	$83.40	$83.45	$83.39	$83.41	$79.02	834,896
2018-03-16	$83.45	$83.45	$83.41	$83.41	$79.02	878,523
2018-03-15	$83.43	$83.47	$83.42	$83.45	$79.06	1,106,584
2018-03-14	$83.42	$83.49	$83.40	$83.44	$79.05	1,525,844
2018-03-13	$83.45	$83.47	$83.43	$83.45	$79.06	609,891
2018-03-12	$83.43	$83.44	$83.39	$83.43	$79.04	1,281,180
2018-03-09	$83.39	$83.43	$83.38	$83.39	$79.00	668,970
2018-03-08	$83.42	$83.44	$83.41	$83.43	$79.04	608,889
2018-03-07	$83.42	$83.45	$83.40	$83.41	$79.02	1,230,960
2018-03-06	$83.43	$83.45	$83.40	$83.41	$79.02	737,314
2018-03-05	$83.45	$83.47	$83.40	$83.43	$79.04	1,112,239
2018-03-02	$83.45	$83.45	$83.40	$83.43	$79.04	1,716,636
2018-03-01	$83.39	$83.49	$83.36	$83.47	$79.08	2,049,917
2018-02-28	$83.45	$83.47	$83.43	$83.44	$78.97	3,721,301
2018-02-27	$83.53	$83.53	$83.41	$83.42	$78.95	852,344
2018-02-26	$83.51	$83.54	$83.48	$83.48	$79.01	1,445,777
2018-02-23	$83.47	$83.50	$83.45	$83.47	$79.00	753,813
2018-02-22	$83.45	$83.46	$83.41	$83.45	$78.98	839,306
2018-02-21	$83.43	$83.45	$83.38	$83.44	$78.97	1,540,741
2018-02-20	$83.41	$83.44	$83.41	$83.43	$78.96	1,448,475
2018-02-16	$83.37	$83.47	$83.37	$83.44	$78.97	728,338
2018-02-15	$83.44	$83.46	$83.40	$83.42	$78.95	1,452,820
2018-02-14	$83.50	$83.50	$83.43	$83.45	$78.98	953,396
2018-02-13	$83.55	$83.57	$83.53	$83.57	$79.09	1,292,877
2018-02-12	$83.59	$83.59	$83.54	$83.57	$79.09	1,592,814
2018-02-09	$83.54	$83.70	$83.52	$83.61	$79.13	3,159,919
2018-02-08	$83.53	$83.57	$83.48	$83.54	$79.06	1,178,608
2018-02-07	$83.52	$83.58	$83.49	$83.53	$79.05	2,053,983
2018-02-06	$83.51	$83.65	$83.51	$83.59	$79.11	2,386,681
2018-02-05	$83.45	$83.68	$83.45	$83.65	$79.17	2,019,772
2018-02-02	$83.48	$83.52	$83.44	$83.50	$79.03	1,825,540
2018-02-01	$83.52	$83.53	$83.47	$83.49	$79.02	2,243,803
2018-01-31	$83.64	$83.64	$83.56	$83.61	$79.05	2,078,654
2018-01-30	$83.65	$83.65	$83.59	$83.61	$79.05	1,708,637
2018-01-29	$83.61	$83.62	$83.58	$83.60	$79.04	1,440,058
2018-01-26	$83.71	$83.71	$83.62	$83.63	$79.07	990,699
2018-01-25	$83.69	$83.70	$83.64	$83.68	$79.11	757,205
2018-01-24	$83.71	$83.71	$83.67	$83.70	$79.13	865,652
2018-01-23	$83.68	$83.72	$83.68	$83.72	$79.15	885,609
2018-01-22	$83.68	$83.68	$83.65	$83.67	$79.11	973,549
2018-01-19	$83.70	$83.71	$83.66	$83.71	$79.14	1,052,061
2018-01-18	$83.68	$83.70	$83.66	$83.68	$79.11	1,090,678
2018-01-17	$83.72	$83.72	$83.68	$83.70	$79.13	2,950,768
2018-01-16	$83.66	$83.75	$83.66	$83.73	$79.16	2,707,733
2018-01-12	$83.80	$83.80	$83.72	$83.74	$79.17	904,967
2018-01-11	$83.77	$83.79	$83.75	$83.75	$79.18	1,047,876
2018-01-10	$83.78	$83.78	$83.74	$83.78	$79.21	789,546
2018-01-09	$83.80	$83.80	$83.75	$83.75	$79.18	1,551,131
2018-01-08	$83.80	$83.80	$83.76	$83.78	$79.21	597,787
2018-01-05	$83.77	$83.79	$83.76	$83.78	$79.21	850,599
2018-01-04	$83.77	$83.80	$83.75	$83.78	$79.21	955,446
2018-01-03	$83.81	$83.84	$83.79	$83.82	$79.25	1,040,937
2018-01-02	$83.85	$83.85	$83.79	$83.82	$79.25	1,786,046
2017-12-29	$83.86	$83.87	$83.84	$83.85	$79.28	1,210,743
2017-12-28	$83.81	$83.84	$83.80	$83.83	$79.26	1,108,246
2017-12-27	$83.80	$83.82	$83.79	$83.82	$79.25	1,122,278
2017-12-26	$83.77	$83.81	$83.77	$83.78	$79.21	1,185,511
2017-12-22	$83.80	$83.82	$83.79	$83.79	$79.22	1,050,903
2017-12-21	$83.84	$83.84	$83.80	$83.82	$79.25	964,470
2017-12-20	$83.91	$83.94	$83.90	$83.92	$79.25	840,081
2017-12-19	$83.94	$83.94	$83.90	$83.91	$79.24	759,984
2017-12-18	$83.96	$83.97	$83.93	$83.95	$79.28	664,914
2017-12-15	$83.96	$83.96	$83.91	$83.95	$79.28	983,754
2017-12-14	$84.00	$84.00	$83.95	$83.99	$79.32	1,471,872
2017-12-13	$84.00	$84.07	$83.93	$84.02	$79.35	1,112,435
2017-12-12	$83.93	$83.94	$83.90	$83.93	$79.26	992,470
2017-12-11	$83.98	$83.98	$83.92	$83.93	$79.26	2,432,036
2017-12-08	$83.99	$84.00	$83.96	$83.97	$79.30	922,962
2017-12-07	$83.98	$83.98	$83.94	$83.97	$79.30	1,168,237
2017-12-06	$84.03	$84.03	$83.94	$83.96	$79.29	1,175,617
2017-12-05	$83.96	$83.96	$83.89	$83.92	$79.25	1,422,181
2017-12-04	$83.97	$83.97	$83.91	$83.93	$79.26	2,441,158
2017-12-01	$83.98	$84.04	$83.92	$83.98	$79.31	1,133,004
2017-11-30	$84.11	$84.11	$84.02	$84.04	$79.29	1,010,738
2017-11-29	$84.08	$84.09	$84.05	$84.09	$79.34	670,572
2017-11-28	$84.13	$84.13	$84.08	$84.11	$79.36	564,228
2017-11-27	$84.09	$84.12	$84.07	$84.10	$79.35	1,078,997
2017-11-24	$84.16	$84.16	$84.08	$84.10	$79.35	626,024
2017-11-22	$84.08	$84.12	$84.06	$84.10	$79.35	900,945
2017-11-21	$84.07	$84.07	$84.02	$84.03	$79.28	584,563
2017-11-20	$84.11	$84.11	$84.05	$84.05	$79.30	557,558
2017-11-17	$84.14	$84.14	$84.08	$84.08	$79.33	1,339,785
2017-11-16	$84.10	$84.13	$84.08	$84.13	$79.38	3,046,747
2017-11-15	$84.18	$84.18	$84.11	$84.12	$79.37	3,980,979
2017-11-14	$84.13	$84.15	$84.12	$84.15	$79.40	2,678,026
2017-11-13	$84.16	$84.17	$84.13	$84.13	$79.38	632,779
2017-11-10	$84.21	$84.21	$84.14	$84.14	$79.39	619,259
2017-11-09	$84.18	$84.22	$84.16	$84.17	$79.41	769,174
2017-11-08	$84.18	$84.22	$84.17	$84.18	$79.42	724,812
2017-11-07	$84.23	$84.23	$84.19	$84.19	$79.43	747,214
2017-11-06	$84.19	$84.23	$84.19	$84.23	$79.47	947,406
2017-11-03	$84.26	$84.26	$84.18	$84.18	$79.42	1,300,377
2017-11-02	$84.23	$84.24	$84.18	$84.23	$79.47	1,821,042
2017-11-01	$84.17	$84.21	$84.17	$84.21	$79.45	840,321
2017-10-31	$84.35	$84.35	$84.28	$84.30	$79.46	626,077
2017-10-30	$84.34	$84.35	$84.30	$84.35	$79.51	432,429
2017-10-27	$84.25	$84.32	$84.24	$84.31	$79.47	698,156
2017-10-26	$84.27	$84.29	$84.24	$84.25	$79.42	554,076
2017-10-25	$84.25	$84.30	$84.25	$84.25	$79.42	1,726,879
2017-10-24	$84.30	$84.30	$84.27	$84.27	$79.44	2,554,600
2017-10-23	$84.29	$84.32	$84.29	$84.29	$79.45	582,185
2017-10-20	$84.30	$84.32	$84.27	$84.29	$79.45	437,067
2017-10-19	$84.31	$84.35	$84.30	$84.34	$79.50	524,290
2017-10-18	$84.26	$84.30	$84.25	$84.29	$79.45	500,094
2017-10-17	$84.29	$84.32	$84.29	$84.32	$79.48	818,847
2017-10-16	$84.34	$84.36	$84.30	$84.31	$79.47	586,703
2017-10-13	$84.37	$84.39	$84.35	$84.39	$79.55	667,768
2017-10-12	$84.33	$84.36	$84.33	$84.34	$79.50	1,248,884
2017-10-11	$84.34	$84.36	$84.32	$84.35	$79.51	1,205,176
2017-10-10	$84.33	$84.38	$84.33	$84.36	$79.52	700,797
2017-10-09	$84.39	$84.42	$84.33	$84.34	$79.50	504,002
2017-10-06	$84.30	$84.37	$84.29	$84.34	$79.50	699,225
2017-10-05	$84.36	$84.38	$84.34	$84.37	$79.53	2,329,445
2017-10-04	$84.38	$84.55	$84.35	$84.55	$79.70	1,180,590
2017-10-03	$84.37	$84.41	$84.35	$84.39	$79.55	1,170,209
2017-10-02	$84.38	$84.44	$84.33	$84.44	$79.60	1,087,358
2017-09-29	$84.48	$84.50	$84.42	$84.45	$79.54	880,728
2017-09-28	$84.47	$84.49	$84.45	$84.47	$79.56	290,848
2017-09-27	$84.44	$84.46	$84.44	$84.46	$79.55	462,413
2017-09-26	$84.49	$84.50	$84.47	$84.47	$79.56	922,432
2017-09-25	$84.47	$84.52	$84.46	$84.49	$79.57	587,744
2017-09-22	$84.47	$84.50	$84.44	$84.44	$79.53	529,845
2017-09-21	$84.45	$84.48	$84.42	$84.42	$79.51	949,785
2017-09-20	$84.54	$84.55	$84.44	$84.44	$79.53	830,928
2017-09-19	$84.52	$84.53	$84.50	$84.51	$79.59	433,255
2017-09-18	$84.50	$84.53	$84.50	$84.50	$79.58	621,676
2017-09-15	$84.56	$84.56	$84.52	$84.55	$79.63	581,637
2017-09-14	$84.53	$84.57	$84.52	$84.56	$79.64	849,210
2017-09-13	$84.59	$84.59	$84.55	$84.55	$79.63	568,334
2017-09-12	$84.60	$84.62	$84.57	$84.57	$79.65	1,752,616
2017-09-11	$84.66	$84.67	$84.61	$84.61	$79.69	1,052,482
2017-09-08	$84.70	$84.72	$84.68	$84.69	$79.76	486,795
2017-09-07	$84.69	$84.72	$84.67	$84.71	$79.78	482,988
2017-09-06	$84.66	$84.68	$84.63	$84.66	$79.73	1,118,713
2017-09-05	$84.63	$84.68	$84.62	$84.67	$79.74	853,808
2017-09-01	$84.60	$84.62	$84.55	$84.59	$79.67	943,567
2017-08-31	$84.67	$84.68	$84.65	$84.68	$79.69	582,496
2017-08-30	$84.66	$84.68	$84.64	$84.68	$79.69	665,667
2017-08-29	$84.70	$84.70	$84.65	$84.66	$79.67	1,181,851
2017-08-28	$84.64	$84.65	$84.62	$84.62	$79.63	866,272
2017-08-25	$84.62	$84.65	$84.59	$84.65	$79.66	513,667
2017-08-24	$84.64	$84.64	$84.60	$84.62	$79.63	494,806
2017-08-23	$84.62	$84.70	$84.62	$84.70	$79.70	438,313
2017-08-22	$84.63	$84.63	$84.59	$84.62	$79.63	1,012,124
2017-08-21	$84.62	$84.66	$84.62	$84.63	$79.64	928,711
2017-08-18	$84.66	$84.67	$84.61	$84.61	$79.62	673,998
2017-08-17	$84.60	$84.64	$84.58	$84.62	$79.63	581,413
2017-08-16	$84.53	$84.61	$84.53	$84.60	$79.61	655,493
2017-08-15	$84.56	$84.57	$84.54	$84.55	$79.56	432,274
2017-08-14	$84.63	$84.64	$84.58	$84.59	$79.60	405,539
2017-08-11	$84.58	$84.66	$84.58	$84.66	$79.67	737,062
2017-08-10	$84.55	$84.58	$84.55	$84.55	$79.56	959,713
2017-08-09	$84.57	$84.60	$84.52	$84.52	$79.53	734,280
2017-08-08	$84.53	$84.53	$84.49	$84.53	$79.54	747,233
2017-08-07	$84.51	$84.53	$84.50	$84.53	$79.54	712,269
2017-08-04	$84.52	$84.53	$84.50	$84.50	$79.52	617,151
2017-08-03	$84.53	$84.55	$84.51	$84.53	$79.54	1,149,162
2017-08-02	$84.49	$84.53	$84.49	$84.50	$79.52	994,224
2017-08-01	$84.49	$84.54	$84.49	$84.54	$79.55	1,314,537
2017-07-31	$84.56	$84.59	$84.56	$84.58	$79.52	876,411
2017-07-28	$84.56	$84.59	$84.55	$84.59	$79.53	709,059
2017-07-27	$84.54	$84.56	$84.53	$84.54	$79.49	475,376
2017-07-26	$84.50	$84.57	$84.50	$84.56	$79.51	493,364
2017-07-25	$84.51	$84.52	$84.48	$84.50	$79.45	571,596
2017-07-24	$84.54	$84.56	$84.54	$84.55	$79.50	441,034
2017-07-21	$84.55	$84.58	$84.55	$84.58	$79.52	589,568
2017-07-20	$84.55	$84.56	$84.53	$84.54	$79.49	1,083,237
2017-07-19	$84.53	$84.54	$84.52	$84.54	$79.49	919,021
2017-07-18	$84.52	$84.54	$84.52	$84.54	$79.49	625,546
2017-07-17	$84.50	$84.53	$84.49	$84.52	$79.47	496,735
2017-07-14	$84.54	$84.55	$84.50	$84.51	$79.46	1,362,322
2017-07-13	$84.48	$84.50	$84.46	$84.47	$79.42	532,206
2017-07-12	$84.51	$84.53	$84.48	$84.51	$79.46	1,070,042
2017-07-11	$84.42	$84.47	$84.42	$84.47	$79.42	1,615,460
2017-07-10	$84.43	$84.44	$84.42	$84.44	$79.39	402,526
2017-07-07	$84.41	$84.43	$84.38	$84.40	$79.36	783,116
2017-07-06	$84.39	$84.41	$84.37	$84.41	$79.36	652,864
2017-07-05	$84.36	$84.41	$84.35	$84.39	$79.35	3,032,872
2017-07-03	$84.42	$84.42	$84.35	$84.36	$79.32	968,096
2017-06-30	$84.52	$84.52	$84.47	$84.49	$79.38	825,033
2017-06-29	$84.48	$84.51	$84.48	$84.49	$79.38	565,531
2017-06-28	$84.52	$84.54	$84.51	$84.54	$79.42	4,031,776
2017-06-27	$84.50	$84.51	$84.48	$84.50	$79.39	1,192,552
2017-06-26	$84.52	$84.55	$84.52	$84.55	$79.43	1,068,503
2017-06-23	$84.53	$84.55	$84.51	$84.55	$79.43	679,035
2017-06-22	$84.52	$84.54	$84.50	$84.50	$79.39	542,009
2017-06-21	$84.46	$84.51	$84.46	$84.49	$79.38	1,073,553
2017-06-20	$84.45	$84.49	$84.45	$84.48	$79.37	751,452
2017-06-19	$84.48	$84.49	$84.45	$84.47	$79.36	617,654
2017-06-16	$84.50	$84.54	$84.50	$84.52	$79.41	685,621
2017-06-15	$84.49	$84.49	$84.47	$84.48	$79.37	627,990
2017-06-14	$84.56	$84.60	$84.49	$84.51	$79.40	788,754
2017-06-13	$84.45	$84.48	$84.45	$84.47	$79.36	533,285
2017-06-12	$84.46	$84.50	$84.46	$84.47	$79.36	804,688
2017-06-09	$84.48	$84.51	$84.47	$84.48	$79.37	1,255,212
2017-06-08	$84.51	$84.53	$84.50	$84.51	$79.40	2,621,037
2017-06-07	$84.53	$84.55	$84.52	$84.53	$79.41	765,925
2017-06-06	$84.57	$84.58	$84.55	$84.56	$79.44	688,013
2017-06-05	$84.55	$84.55	$84.53	$84.53	$79.41	661,480
2017-06-02	$84.57	$84.60	$84.56	$84.60	$79.48	1,068,724
2017-06-01	$84.50	$84.54	$84.50	$84.54	$79.42	1,191,842
2017-05-31	$84.62	$84.63	$84.60	$84.62	$79.44	1,043,162
2017-05-30	$84.60	$84.61	$84.59	$84.61	$79.43	486,613
2017-05-26	$84.59	$84.60	$84.57	$84.58	$79.40	482,090
2017-05-25	$84.57	$84.60	$84.57	$84.59	$79.41	644,314
2017-05-24	$84.55	$84.59	$84.52	$84.59	$79.41	1,117,201
2017-05-23	$84.58	$84.60	$84.51	$84.54	$79.36	1,060,248
2017-05-22	$84.58	$84.59	$84.57	$84.57	$79.39	478,047
2017-05-19	$84.61	$84.61	$84.56	$84.60	$79.42	503,797
2017-05-18	$84.62	$84.62	$84.58	$84.58	$79.40	829,069
2017-05-17	$84.59	$84.64	$84.58	$84.62	$79.44	663,195
2017-05-16	$84.52	$84.55	$84.50	$84.53	$79.35	611,899
2017-05-15	$84.51	$84.54	$84.51	$84.53	$79.35	751,437
2017-05-12	$84.50	$84.55	$84.50	$84.54	$79.36	470,537
2017-05-11	$84.39	$84.46	$84.39	$84.44	$79.27	545,688
2017-05-10	$84.45	$84.45	$84.41	$84.43	$79.26	665,674
2017-05-09	$84.42	$84.44	$84.40	$84.41	$79.24	802,124
2017-05-08	$84.47	$84.47	$84.43	$84.45	$79.28	633,476
2017-05-05	$84.46	$84.49	$84.45	$84.49	$79.32	615,213
2017-05-04	$84.45	$84.48	$84.44	$84.46	$79.29	817,359
2017-05-03	$84.53	$84.53	$84.47	$84.47	$79.30	923,391
2017-05-02	$84.50	$84.55	$84.50	$84.53	$79.35	982,543
2017-05-01	$84.52	$84.55	$84.49	$84.50	$79.33	2,918,630
2017-04-28	$84.57	$84.62	$84.56	$84.62	$79.38	1,708,217
2017-04-27	$84.56	$84.62	$84.56	$84.58	$79.34	785,169
2017-04-26	$84.55	$84.57	$84.52	$84.55	$79.32	594,259
2017-04-25	$84.56	$84.57	$84.52	$84.52	$79.29	905,940
2017-04-24	$84.59	$84.62	$84.57	$84.60	$79.36	1,001,587
2017-04-21	$84.67	$84.70	$84.66	$84.69	$79.45	589,750
2017-04-20	$84.64	$84.67	$84.63	$84.65	$79.41	668,286
2017-04-19	$84.67	$84.69	$84.65	$84.66	$79.42	968,328
2017-04-18	$84.65	$84.70	$84.65	$84.70	$79.46	905,327
2017-04-17	$84.63	$84.65	$84.61	$84.63	$79.39	727,657
2017-04-13	$84.59	$84.64	$84.58	$84.64	$79.40	969,905
2017-04-12	$84.56	$84.60	$84.53	$84.60	$79.36	576,243
2017-04-11	$84.50	$84.57	$84.50	$84.54	$79.31	560,802
2017-04-10	$84.45	$84.49	$84.44	$84.46	$79.23	605,734
2017-04-07	$84.51	$84.54	$84.42	$84.42	$79.19	504,020
2017-04-06	$84.50	$84.53	$84.49	$84.53	$79.30	500,828
2017-04-05	$84.50	$84.54	$84.47	$84.51	$79.28	1,177,008
2017-04-04	$84.52	$84.52	$84.49	$84.51	$79.28	927,099
2017-04-03	$84.48	$84.54	$84.48	$84.54	$79.31	2,146,615
2017-03-31	$84.53	$84.56	$84.52	$84.52	$79.23	949,921
2017-03-30	$84.50	$84.53	$84.49	$84.51	$79.22	576,910
2017-03-29	$84.50	$84.53	$84.50	$84.53	$79.24	1,043,868
2017-03-28	$84.54	$84.55	$84.46	$84.48	$79.19	782,611
2017-03-27	$84.54	$84.57	$84.51	$84.52	$79.23	943,413
2017-03-24	$84.48	$84.52	$84.47	$84.49	$79.20	1,119,701
2017-03-23	$84.51	$84.53	$84.46	$84.49	$79.20	868,203
2017-03-22	$84.51	$84.53	$84.49	$84.49	$79.20	1,028,644
2017-03-21	$84.42	$84.48	$84.41	$84.47	$79.19	739,002
2017-03-20	$84.40	$84.43	$84.38	$84.43	$79.14	778,047
2017-03-17	$84.38	$84.41	$84.36	$84.38	$79.10	657,769
2017-03-16	$84.35	$84.39	$84.34	$84.34	$79.06	925,734
2017-03-15	$84.26	$84.41	$84.24	$84.40	$79.12	1,102,753
2017-03-14	$84.24	$84.29	$84.24	$84.24	$78.97	966,015
2017-03-13	$84.28	$84.29	$84.25	$84.25	$78.98	884,103
2017-03-10	$84.26	$84.29	$84.25	$84.29	$79.02	784,466
2017-03-09	$84.26	$84.27	$84.23	$84.24	$78.97	862,884
2017-03-08	$84.25	$84.29	$84.24	$84.25	$78.98	862,702
2017-03-07	$84.33	$84.34	$84.30	$84.32	$79.04	652,604
2017-03-06	$84.34	$84.36	$84.33	$84.35	$79.07	684,611
2017-03-03	$84.32	$84.36	$84.30	$84.33	$79.05	1,569,247
2017-03-02	$84.35	$84.36	$84.29	$84.31	$79.04	930,254
2017-03-01	$84.37	$84.40	$84.36	$84.40	$79.12	1,541,514
2017-02-28	$84.57	$84.60	$84.52	$84.52	$79.18	1,043,644
2017-02-27	$84.64	$84.64	$84.55	$84.56	$79.22	1,030,702
2017-02-24	$84.62	$84.67	$84.62	$84.63	$79.29	587,859
2017-02-23	$84.57	$84.60	$84.57	$84.59	$79.25	1,517,104
2017-02-22	$84.55	$84.57	$84.49	$84.55	$79.21	695,332
2017-02-21	$84.51	$84.53	$84.49	$84.53	$79.19	840,372
2017-02-17	$84.53	$84.54	$84.50	$84.52	$79.18	986,600
2017-02-16	$84.45	$84.50	$84.43	$84.46	$79.13	1,933,663
2017-02-15	$84.40	$84.44	$84.39	$84.42	$79.09	963,945
2017-02-14	$84.49	$84.51	$84.43	$84.45	$79.12	781,141
2017-02-13	$84.50	$84.52	$84.49	$84.51	$79.17	666,027
2017-02-10	$84.51	$84.55	$84.51	$84.53	$79.19	968,378
2017-02-09	$84.58	$84.59	$84.52	$84.54	$79.20	1,149,788
2017-02-08	$84.57	$84.61	$84.55	$84.61	$79.27	1,196,984
2017-02-07	$84.56	$84.58	$84.53	$84.53	$79.19	729,959
2017-02-06	$84.53	$84.57	$84.52	$84.55	$79.21	1,663,355
2017-02-03	$84.52	$84.55	$84.46	$84.46	$79.13	1,433,290
2017-02-02	$84.48	$84.51	$84.47	$84.49	$79.15	1,341,806
2017-02-01	$84.41	$84.50	$84.38	$84.46	$79.13	2,079,961
2017-01-31	$84.51	$84.57	$84.51	$84.54	$79.15	1,207,874
2017-01-30	$84.52	$84.54	$84.50	$84.52	$79.13	1,381,339
2017-01-27	$84.49	$84.53	$84.49	$84.52	$79.13	1,184,989
2017-01-26	$84.46	$84.50	$84.44	$84.48	$79.10	1,658,113
2017-01-25	$84.48	$84.48	$84.44	$84.47	$79.09	1,454,517
2017-01-24	$84.53	$84.53	$84.48	$84.49	$79.11	5,300,097
2017-01-23	$84.52	$84.57	$84.49	$84.54	$79.15	1,546,891
2017-01-20	$84.42	$84.50	$84.42	$84.46	$79.08	1,134,425
2017-01-19	$84.39	$84.44	$84.39	$84.41	$79.03	963,531
2017-01-18	$84.49	$84.52	$84.42	$84.44	$79.06	996,058
2017-01-17	$84.53	$84.55	$84.50	$84.52	$79.13	1,326,552
2017-01-13	$84.46	$84.46	$84.39	$84.46	$79.08	1,436,252
2017-01-12	$84.50	$84.51	$84.46	$84.50	$79.12	820,906
2017-01-11	$84.47	$84.50	$84.42	$84.47	$79.09	1,166,785
2017-01-10	$84.44	$84.46	$84.43	$84.43	$79.05	1,125,799
2017-01-09	$84.43	$84.46	$84.42	$84.46	$79.08	1,014,145
2017-01-06	$84.41	$84.43	$84.38	$84.39	$79.01	919,028
2017-01-05	$84.41	$84.49	$84.40	$84.46	$79.08	1,614,232
2017-01-04	$84.35	$84.40	$84.35	$84.40	$79.02	2,182,475
2017-01-03	$84.37	$84.41	$84.35	$84.38	$79.00	4,196,266
2016-12-30	$84.43	$84.46	$84.42	$84.45	$79.07	1,214,703
2016-12-29	$84.36	$84.42	$84.35	$84.42	$79.04	1,274,750
2016-12-28	$84.30	$84.35	$84.28	$84.33	$78.96	1,312,257
2016-12-27	$84.29	$84.31	$84.28	$84.30	$78.93	893,653
2016-12-23	$84.34	$84.34	$84.32	$84.34	$78.97	1,058,553
2016-12-22	$84.31	$84.34	$84.30	$84.34	$78.97	1,388,054
2016-12-21	$84.35	$84.38	$84.34	$84.38	$78.95	1,657,877
2016-12-20	$84.29	$84.35	$84.28	$84.34	$78.91	1,089,836
2016-12-19	$84.31	$84.35	$84.31	$84.33	$78.90	1,258,838
2016-12-16	$84.27	$84.33	$84.26	$84.29	$78.86	937,931
2016-12-15	$84.25	$84.29	$84.23	$84.25	$78.83	1,355,778
2016-12-14	$84.45	$84.46	$84.25	$84.29	$78.86	1,157,630
2016-12-13	$84.46	$84.46	$84.41	$84.45	$79.01	1,926,670
2016-12-12	$84.46	$84.49	$84.45	$84.46	$79.02	931,312
2016-12-09	$84.52	$84.52	$84.46	$84.49	$79.05	1,321,453
2016-12-08	$84.48	$84.52	$84.48	$84.50	$79.06	1,272,501
2016-12-07	$84.52	$84.53	$84.50	$84.51	$79.07	1,282,656
2016-12-06	$84.51	$84.51	$84.47	$84.48	$79.04	1,325,545
2016-12-05	$84.47	$84.52	$84.44	$84.50	$79.06	1,785,732
2016-12-02	$84.49	$84.52	$84.47	$84.50	$79.06	2,448,982
2016-12-01	$84.40	$84.45	$84.38	$84.41	$78.97	6,249,097
2016-11-30	$84.50	$84.54	$84.50	$84.50	$79.01	1,449,738
2016-11-29	$84.50	$84.57	$84.50	$84.53	$79.04	1,232,618
2016-11-28	$84.49	$84.55	$84.49	$84.52	$79.03	1,131,319
2016-11-25	$84.47	$84.51	$84.46	$84.47	$78.98	347,449
2016-11-23	$84.47	$84.52	$84.45	$84.48	$78.99	1,433,561
2016-11-22	$84.53	$84.58	$84.52	$84.53	$79.04	2,122,629
2016-11-21	$84.55	$84.58	$84.51	$84.55	$79.06	889,344
2016-11-18	$84.59	$84.61	$84.53	$84.56	$79.07	2,044,451
2016-11-17	$84.62	$84.63	$84.59	$84.61	$79.12	1,145,594
2016-11-16	$84.61	$84.64	$84.58	$84.62	$79.12	1,007,921
2016-11-15	$84.60	$84.63	$84.59	$84.63	$79.13	2,080,832
2016-11-14	$84.64	$84.69	$84.60	$84.60	$79.11	18,305,122
2016-11-11	$84.75	$84.77	$84.70	$84.73	$79.23	3,404,971
2016-11-10	$84.79	$84.84	$84.73	$84.73	$79.23	1,927,091
2016-11-09	$84.89	$84.91	$84.76	$84.76	$79.26	1,784,110
2016-11-08	$84.93	$84.94	$84.86	$84.87	$79.36	1,944,554
2016-11-07	$84.93	$84.96	$84.92	$84.96	$79.44	2,698,350
2016-11-04	$84.95	$85.00	$84.94	$84.99	$79.47	2,108,263
2016-11-03	$84.92	$84.96	$84.92	$84.96	$79.44	2,616,603
2016-11-02	$84.93	$84.97	$84.91	$84.95	$79.43	1,516,638
2016-11-01	$84.87	$84.94	$84.86	$84.90	$79.39	8,239,581
2016-10-31	$84.92	$84.95	$84.92	$84.95	$79.39	1,346,315
2016-10-28	$84.86	$84.93	$84.86	$84.89	$79.33	1,229,310
2016-10-27	$84.87	$84.89	$84.84	$84.89	$79.33	724,775
2016-10-26	$84.88	$84.89	$84.86	$84.87	$79.31	516,960
2016-10-25	$84.89	$84.92	$84.87	$84.90	$79.34	3,762,380
2016-10-24	$84.92	$84.93	$84.88	$84.90	$79.34	582,600
2016-10-21	$84.93	$84.94	$84.90	$84.93	$79.37	1,041,868
2016-10-20	$84.95	$84.95	$84.90	$84.91	$79.35	2,593,245
2016-10-19	$84.93	$84.96	$84.92	$84.95	$79.39	643,278
2016-10-18	$84.92	$84.95	$84.88	$84.95	$79.39	2,067,358
2016-10-17	$84.90	$84.93	$84.89	$84.92	$79.36	3,860,376
2016-10-14	$84.87	$84.90	$84.85	$84.85	$79.29	1,481,062
2016-10-13	$84.86	$84.89	$84.84	$84.87	$79.31	5,123,326
2016-10-12	$84.83	$84.84	$84.80	$84.84	$79.28	1,311,057
2016-10-11	$84.82	$84.85	$84.82	$84.84	$79.28	1,259,101
2016-10-10	$84.86	$84.87	$84.83	$84.85	$79.29	923,990
2016-10-07	$84.88	$84.91	$84.86	$84.89	$79.33	809,027
2016-10-06	$84.86	$84.91	$84.85	$84.86	$79.30	679,468
2016-10-05	$84.94	$84.94	$84.86	$84.86	$79.30	1,644,041
2016-10-04	$84.95	$84.95	$84.90	$84.91	$79.35	933,087
2016-10-03	$84.99	$84.99	$84.95	$84.98	$79.41	1,646,554
2016-09-30	$85.10	$85.11	$85.04	$85.04	$79.42	1,379,989
2016-09-29	$85.05	$85.11	$85.03	$85.11	$79.49	1,163,982
2016-09-28	$85.07	$85.09	$85.06	$85.08	$79.46	1,017,336
2016-09-27	$85.11	$85.11	$85.06	$85.09	$79.47	645,337
2016-09-26	$85.05	$85.09	$85.04	$85.08	$79.46	786,344
2016-09-23	$85.00	$85.03	$84.98	$85.03	$79.42	7,016,905
2016-09-22	$84.99	$85.02	$84.97	$84.98	$79.37	759,599
2016-09-21	$84.96	$85.00	$84.91	$85.00	$79.39	816,343
2016-09-20	$85.00	$85.01	$84.98	$84.98	$79.37	984,272
2016-09-19	$85.00	$85.02	$84.99	$85.00	$79.39	657,733
2016-09-16	$85.02	$85.05	$85.00	$85.02	$79.41	846,165
2016-09-15	$85.01	$85.08	$84.99	$85.06	$79.44	10,599,223
2016-09-14	$84.96	$85.02	$84.96	$84.99	$79.38	1,632,611
2016-09-13	$84.99	$85.00	$84.91	$84.94	$79.33	1,108,628
2016-09-12	$84.95	$85.01	$84.94	$84.97	$79.36	2,123,607
2016-09-09	$84.95	$84.98	$84.93	$84.94	$79.33	2,727,292
2016-09-08	$85.02	$85.04	$84.97	$84.97	$79.36	614,167
2016-09-07	$85.06	$85.08	$85.03	$85.03	$79.42	1,049,314
2016-09-06	$84.96	$85.08	$84.95	$85.03	$79.42	1,336,163
2016-09-02	$84.98	$84.99	$84.93	$84.97	$79.36	726,053
2016-09-01	$84.91	$84.98	$84.89	$84.97	$79.36	1,191,641
2016-08-31	$85.00	$85.03	$84.98	$84.98	$79.32	937,440
2016-08-30	$84.99	$85.01	$84.97	$84.99	$79.33	480,386
2016-08-29	$84.93	$85.00	$84.93	$84.98	$79.32	473,561
2016-08-26	$85.02	$85.07	$84.93	$84.93	$79.28	709,811
2016-08-25	$85.04	$85.04	$85.00	$85.01	$79.35	547,345
2016-08-24	$85.08	$85.08	$85.04	$85.04	$79.38	466,434
2016-08-23	$85.05	$85.08	$85.04	$85.06	$79.40	455,207
2016-08-22	$85.07	$85.08	$85.05	$85.05	$79.39	480,048
2016-08-19	$85.06	$85.08	$85.03	$85.04	$79.38	589,993
2016-08-18	$85.07	$85.12	$85.04	$85.12	$79.45	696,526
2016-08-17	$85.03	$85.10	$85.01	$85.06	$79.40	1,221,271
2016-08-16	$85.05	$85.07	$85.03	$85.06	$79.40	774,435
2016-08-15	$85.08	$85.10	$85.06	$85.09	$79.42	873,237
2016-08-12	$85.14	$85.15	$85.09	$85.11	$79.44	584,101
2016-08-11	$85.13	$85.13	$85.02	$85.05	$79.39	929,609
2016-08-10	$85.11	$85.13	$85.09	$85.13	$79.46	971,947
2016-08-09	$85.06	$85.09	$85.03	$85.09	$79.42	2,337,277
2016-08-08	$85.04	$85.07	$85.02	$85.04	$79.38	2,576,793
2016-08-05	$85.12	$85.12	$85.05	$85.07	$79.41	1,170,953
2016-08-04	$85.17	$85.20	$85.16	$85.19	$79.52	610,471
2016-08-03	$85.15	$85.16	$85.10	$85.13	$79.46	3,365,320
2016-08-02	$85.11	$85.16	$85.09	$85.12	$79.45	967,655
2016-08-01	$85.11	$85.15	$85.11	$85.15	$79.48	3,053,445
2016-07-29	$85.18	$85.23	$85.17	$85.23	$79.51	1,041,452
2016-07-28	$85.12	$85.15	$85.10	$85.12	$79.40	913,677
2016-07-27	$85.07	$85.13	$85.05	$85.13	$79.41	657,420
2016-07-26	$85.09	$85.09	$85.04	$85.07	$79.36	1,348,510
2016-07-25	$85.10	$85.11	$85.06	$85.06	$79.35	803,522
2016-07-22	$85.11	$85.14	$85.10	$85.12	$79.40	382,699
2016-07-21	$85.08	$85.15	$85.07	$85.15	$79.43	465,500
2016-07-20	$85.09	$85.11	$85.07	$85.09	$79.38	627,523
2016-07-19	$85.11	$85.13	$85.10	$85.13	$79.41	739,411
2016-07-18	$85.11	$85.13	$85.09	$85.12	$79.40	867,827
2016-07-15	$85.10	$85.10	$85.06	$85.07	$79.36	1,532,134
2016-07-14	$85.10	$85.15	$85.09	$85.11	$79.40	638,479
2016-07-13	$85.17	$85.18	$85.14	$85.16	$79.44	836,602
2016-07-12	$85.17	$85.17	$85.11	$85.14	$79.42	5,990,131
2016-07-11	$85.21	$85.23	$85.17	$85.17	$79.45	1,619,241
2016-07-08	$85.24	$85.27	$85.20	$85.26	$79.54	1,157,827
2016-07-07	$85.27	$85.30	$85.24	$85.26	$79.54	1,094,569
2016-07-06	$85.31	$85.34	$85.28	$85.30	$79.57	5,742,329
2016-07-05	$85.31	$85.35	$85.29	$85.34	$79.61	1,974,570
2016-07-01	$85.33	$85.33	$85.25	$85.30	$79.57	3,690,165
2016-06-30	$85.29	$85.34	$85.26	$85.32	$79.54	2,284,033
2016-06-29	$85.25	$85.29	$85.25	$85.28	$79.51	838,781
2016-06-28	$85.27	$85.31	$85.26	$85.31	$79.54	1,590,925
2016-06-27	$85.30	$85.35	$85.28	$85.28	$79.51	1,166,107
2016-06-24	$85.28	$85.30	$85.20	$85.20	$79.43	2,321,781
2016-06-23	$85.03	$85.05	$85.00	$85.03	$79.27	2,302,831
2016-06-22	$85.07	$85.08	$85.04	$85.06	$79.30	1,740,298
2016-06-21	$85.07	$85.10	$85.03	$85.03	$79.27	919,060
2016-06-20	$85.08	$85.10	$85.05	$85.09	$79.33	1,698,761
2016-06-17	$85.14	$85.16	$85.11	$85.14	$79.38	1,574,742
2016-06-16	$85.18	$85.21	$85.12	$85.13	$79.37	1,129,548
2016-06-15	$85.07	$85.32	$85.07	$85.18	$79.41	785,718
2016-06-14	$85.13	$85.13	$85.07	$85.08	$79.32	990,216
2016-06-13	$85.08	$85.11	$85.07	$85.07	$79.31	610,523
2016-06-10	$85.01	$85.07	$85.01	$85.05	$79.29	425,143
2016-06-09	$85.02	$85.02	$84.98	$85.00	$79.25	794,398
2016-06-08	$84.95	$84.99	$84.95	$84.98	$79.23	906,633
2016-06-07	$84.96	$84.99	$84.95	$84.96	$79.21	624,769
2016-06-06	$84.95	$84.98	$84.91	$84.94	$79.19	672,104
2016-06-03	$84.97	$84.99	$84.95	$84.96	$79.21	1,875,204
2016-06-02	$84.78	$84.82	$84.78	$84.82	$79.08	4,565,797
2016-06-01	$84.81	$84.84	$84.75	$84.75	$79.01	1,484,701
2016-05-31	$84.78	$84.89	$84.78	$84.86	$79.07	1,368,298
2016-05-27	$84.87	$84.90	$84.79	$84.82	$79.03	696,211
2016-05-26	$84.85	$84.89	$84.83	$84.87	$79.08	1,253,170
2016-05-25	$84.80	$84.82	$84.77	$84.82	$79.03	5,242,421
2016-05-24	$84.80	$84.81	$84.76	$84.77	$78.98	778,197
2016-05-23	$84.79	$84.83	$84.79	$84.83	$79.04	654,704
2016-05-20	$84.81	$84.85	$84.80	$84.84	$79.05	1,942,554
2016-05-19	$84.81	$84.85	$84.81	$84.81	$79.02	1,619,647
2016-05-18	$84.86	$84.90	$84.78	$84.79	$79.00	3,690,544
2016-05-17	$84.95	$84.97	$84.91	$84.94	$79.14	819,539
2016-05-16	$85.00	$85.00	$84.95	$84.97	$79.17	600,841
2016-05-13	$84.99	$85.03	$84.98	$85.01	$79.21	1,114,977
2016-05-12	$85.03	$85.04	$85.00	$85.00	$79.20	562,683
2016-05-11	$85.06	$85.08	$85.04	$85.05	$79.25	1,607,399
2016-05-10	$85.07	$85.08	$85.04	$85.08	$79.27	2,854,805
2016-05-09	$85.08	$85.09	$85.05	$85.06	$79.25	609,981
2016-05-06	$85.09	$85.10	$85.02	$85.02	$79.22	1,117,605
2016-05-05	$85.03	$85.07	$84.98	$85.04	$79.24	556,855
2016-05-04	$85.03	$85.03	$84.97	$85.01	$79.21	1,621,118
2016-05-03	$85.03	$85.03	$84.98	$85.02	$79.22	3,788,146
2016-05-02	$84.94	$84.96	$84.92	$84.93	$79.13	1,017,917
2016-04-29	$84.97	$85.03	$84.96	$85.01	$79.16	1,609,580
2016-04-28	$84.94	$85.01	$84.93	$84.98	$79.13	694,644
2016-04-27	$84.90	$84.93	$84.82	$84.93	$79.09	748,280
2016-04-26	$84.89	$84.90	$84.86	$84.87	$79.03	969,327
2016-04-25	$84.90	$84.93	$84.89	$84.89	$79.05	1,512,917
2016-04-22	$84.91	$84.92	$84.90	$84.91	$79.07	2,593,686
2016-04-21	$84.90	$84.95	$84.90	$84.91	$79.07	1,599,860
2016-04-20	$85.01	$85.01	$84.92	$84.93	$79.09	1,080,742
2016-04-19	$85.02	$85.02	$84.97	$84.99	$79.14	1,508,403
2016-04-18	$85.01	$85.03	$85.00	$85.02	$79.17	870,850
2016-04-15	$84.98	$85.03	$84.98	$85.03	$79.18	825,586
2016-04-14	$84.98	$84.99	$84.95	$84.97	$79.13	1,103,523
2016-04-13	$84.99	$84.99	$84.96	$84.97	$79.13	1,365,773
2016-04-12	$85.01	$85.02	$85.00	$85.01	$79.16	524,896
2016-04-11	$85.02	$85.06	$85.01	$85.03	$79.18	851,141
2016-04-08	$85.01	$85.05	$85.01	$85.04	$79.19	594,345
2016-04-07	$85.01	$85.06	$85.00	$85.04	$79.19	1,475,196
2016-04-06	$85.01	$85.01	$84.95	$84.99	$79.14	1,029,152
2016-04-05	$85.00	$85.02	$84.98	$85.02	$79.17	4,654,995
2016-04-04	$84.95	$84.99	$84.93	$84.99	$79.14	2,863,505
2016-04-01	$84.93	$84.97	$84.91	$84.93	$79.09	5,307,162
2016-03-31	$85.02	$85.06	$84.99	$85.03	$79.13	1,554,955
2016-03-30	$84.97	$85.00	$84.93	$84.99	$79.10	1,307,572
2016-03-29	$84.85	$84.98	$84.85	$84.98	$79.09	1,219,702
2016-03-28	$84.82	$84.86	$84.82	$84.82	$78.94	2,820,551
2016-03-24	$84.85	$84.85	$84.79	$84.80	$78.92	859,826
2016-03-23	$84.79	$84.86	$84.78	$84.84	$78.96	1,357,600
2016-03-22	$84.85	$84.86	$84.77	$84.79	$78.91	1,899,818
2016-03-21	$84.83	$84.84	$84.80	$84.84	$78.96	1,892,085
2016-03-18	$84.85	$84.88	$84.83	$84.85	$78.97	3,010,214
2016-03-17	$84.80	$84.83	$84.77	$84.83	$78.95	1,677,147
2016-03-16	$84.59	$84.84	$84.55	$84.84	$78.96	5,972,147
2016-03-15	$84.68	$84.70	$84.63	$84.67	$78.80	1,508,621
2016-03-14	$84.67	$84.67	$84.64	$84.64	$78.77	1,875,458
2016-03-11	$84.68	$84.68	$84.63	$84.64	$78.77	4,112,345
2016-03-10	$84.70	$84.73	$84.68	$84.72	$78.85	2,227,451
2016-03-09	$84.75	$84.76	$84.73	$84.73	$78.85	1,284,440
2016-03-08	$84.76	$84.80	$84.75	$84.76	$78.88	2,878,906
2016-03-07	$84.72	$84.74	$84.70	$84.70	$78.83	1,990,789
2016-03-04	$84.77	$84.81	$84.74	$84.76	$78.88	1,532,646
2016-03-03	$84.78	$84.82	$84.77	$84.82	$78.94	5,601,059
2016-03-02	$84.77	$84.80	$84.75	$84.79	$78.91	2,651,963
2016-03-01	$84.92	$84.92	$84.79	$84.80	$78.92	4,584,825
2016-02-29	$84.88	$84.96	$84.88	$84.96	$79.03	2,634,729
2016-02-26	$84.96	$84.97	$84.89	$84.91	$78.98	1,891,104
2016-02-25	$85.01	$85.04	$85.00	$85.02	$79.08	1,526,522
2016-02-24	$85.02	$85.08	$84.98	$85.00	$79.06	1,066,811
2016-02-23	$84.96	$85.00	$84.94	$84.98	$79.04	1,227,708
2016-02-22	$84.93	$84.97	$84.93	$84.97	$79.03	1,101,610
2016-02-19	$84.98	$85.01	$84.96	$84.96	$79.03	975,386
2016-02-18	$84.94	$85.04	$84.94	$85.04	$79.10	859,071
2016-02-17	$84.92	$84.97	$84.91	$84.97	$79.03	1,999,422
2016-02-16	$84.99	$85.00	$84.95	$84.95	$79.02	2,545,923
2016-02-12	$85.06	$85.08	$84.99	$85.00	$79.06	1,194,041
2016-02-11	$85.15	$85.18	$85.08	$85.10	$79.16	1,814,444
2016-02-10	$84.95	$85.03	$84.95	$85.02	$79.08	1,061,244
2016-02-09	$85.08	$85.08	$85.00	$85.02	$79.08	1,919,165
2016-02-08	$85.01	$85.07	$84.99	$85.05	$79.11	1,467,679
2016-02-05	$84.91	$84.97	$84.90	$84.95	$79.02	1,294,813
2016-02-04	$84.95	$84.98	$84.95	$84.97	$79.03	1,305,665
2016-02-03	$84.91	$85.02	$84.91	$84.95	$79.02	1,962,412
2016-02-02	$84.86	$84.93	$84.86	$84.93	$79.00	2,528,175
2016-02-01	$84.84	$84.84	$84.80	$84.82	$78.90	5,665,256
2016-01-29	$84.90	$84.91	$84.86	$84.91	$78.94	1,521,478
2016-01-28	$84.80	$84.84	$84.78	$84.81	$78.84	1,271,816
2016-01-27	$84.74	$84.81	$84.72	$84.81	$78.84	1,742,349
2016-01-26	$84.75	$84.80	$84.74	$84.79	$78.83	1,176,785
2016-01-25	$84.73	$84.77	$84.73	$84.75	$78.79	1,800,114
2016-01-22	$84.71	$84.75	$84.70	$84.75	$78.79	3,184,929
2016-01-21	$84.81	$84.82	$84.76	$84.78	$78.82	2,326,501
2016-01-20	$84.78	$84.84	$84.77	$84.79	$78.83	2,140,418
2016-01-19	$84.72	$84.75	$84.70	$84.73	$78.77	5,109,939
2016-01-15	$84.73	$84.78	$84.71	$84.74	$78.78	2,136,020
2016-01-14	$84.65	$84.67	$84.62	$84.67	$78.71	1,297,392
2016-01-13	$84.59	$84.65	$84.57	$84.65	$78.70	1,820,803
2016-01-12	$84.54	$84.63	$84.53	$84.60	$78.65	1,275,602
2016-01-11	$84.54	$84.61	$84.52	$84.59	$78.64	3,557,980
2016-01-08	$84.53	$84.58	$84.50	$84.56	$78.61	7,139,940
2016-01-07	$84.53	$84.54	$84.47	$84.50	$78.56	2,702,886
2016-01-06	$84.48	$84.50	$84.45	$84.47	$78.53	2,409,940
2016-01-05	$84.44	$84.46	$84.41	$84.42	$78.48	2,472,171
2016-01-04	$84.48	$84.49	$84.44	$84.47	$78.53	7,548,038
2015-12-31	$84.43	$84.44	$84.36	$84.36	$78.43	2,466,240
2015-12-30	$84.36	$84.40	$84.34	$84.40	$78.46	4,797,020
2015-12-29	$84.36	$84.40	$84.35	$84.38	$78.44	1,085,122
2015-12-28	$84.40	$84.42	$84.39	$84.40	$78.46	1,096,734
2015-12-24	$84.44	$84.45	$84.41	$84.45	$78.51	564,606
2015-12-23	$84.49	$84.50	$84.44	$84.46	$78.48	2,785,751
2015-12-22	$84.49	$84.51	$84.46	$84.49	$78.51	1,234,684
2015-12-21	$84.52	$84.52	$84.49	$84.51	$78.52	3,037,163
2015-12-18	$84.48	$84.52	$84.46	$84.52	$78.53	1,494,770
2015-12-17	$84.40	$84.45	$84.40	$84.41	$78.43	1,777,399
2015-12-16	$84.44	$84.46	$84.31	$84.41	$78.43	1,241,589
2015-12-15	$84.45	$84.48	$84.44	$84.48	$78.50	1,052,082
2015-12-14	$84.52	$84.55	$84.48	$84.49	$78.51	1,757,361
2015-12-11	$84.54	$84.62	$84.53	$84.59	$78.60	1,073,843
2015-12-10	$84.52	$84.53	$84.48	$84.49	$78.51	963,001
2015-12-09	$84.50	$84.55	$84.47	$84.54	$78.55	3,642,840
2015-12-08	$84.53	$84.54	$84.49	$84.51	$78.52	1,043,025
2015-12-07	$84.52	$84.54	$84.51	$84.52	$78.53	2,025,614
2015-12-04	$84.54	$84.57	$84.51	$84.53	$78.54	4,440,417
2015-12-03	$84.51	$84.51	$84.43	$84.51	$78.52	4,856,367
2015-12-02	$84.54	$84.54	$84.50	$84.51	$78.52	1,008,686
2015-12-01	$84.51	$84.60	$84.51	$84.58	$78.59	4,410,551
2015-11-30	$84.58	$84.59	$84.56	$84.57	$78.54	1,469,270
2015-11-27	$84.58	$84.61	$84.58	$84.60	$78.57	429,639
2015-11-25	$84.58	$84.59	$84.55	$84.58	$78.55	3,067,840
2015-11-24	$84.58	$84.59	$84.56	$84.57	$78.54	1,024,349
2015-11-23	$84.54	$84.58	$84.54	$84.57	$78.54	936,647
2015-11-20	$84.59	$84.62	$84.57	$84.58	$78.55	798,758
2015-11-19	$84.62	$84.63	$84.58	$84.58	$78.55	1,707,274
2015-11-18	$84.62	$84.64	$84.58	$84.60	$78.57	1,803,448
2015-11-17	$84.59	$84.66	$84.58	$84.63	$78.60	4,707,698
2015-11-16	$84.66	$84.68	$84.64	$84.66	$78.63	1,835,179
2015-11-13	$84.60	$84.66	$84.60	$84.66	$78.63	771,463
2015-11-12	$84.58	$84.62	$84.58	$84.59	$78.56	5,866,540
2015-11-11	$84.62	$84.64	$84.56	$84.56	$78.53	6,885,477
2015-11-10	$84.58	$84.61	$84.55	$84.58	$78.55	2,139,277
2015-11-09	$84.54	$84.56	$84.53	$84.54	$78.51	1,619,901
2015-11-06	$84.56	$84.58	$84.54	$84.56	$78.53	1,832,740
2015-11-05	$84.64	$84.66	$84.61	$84.64	$78.61	2,775,006
2015-11-04	$84.70	$84.73	$84.64	$84.64	$78.61	2,120,474
2015-11-03	$84.72	$84.74	$84.71	$84.73	$78.69	3,643,476
2015-11-02	$84.71	$84.78	$84.71	$84.74	$78.70	14,599,420
2015-10-30	$84.83	$84.85	$84.82	$84.83	$78.75	3,242,426
2015-10-29	$84.84	$84.86	$84.83	$84.83	$78.75	1,526,461
2015-10-28	$84.98	$85.00	$84.85	$84.89	$78.80	1,658,927
2015-10-27	$85.00	$85.03	$85.00	$85.00	$78.90	1,024,644
2015-10-26	$84.97	$84.99	$84.96	$84.97	$78.88	5,901,660
2015-10-23	$84.98	$85.01	$84.95	$84.97	$78.88	5,657,179
2015-10-22	$85.01	$85.06	$85.01	$85.04	$78.94	2,382,444
2015-10-21	$84.98	$85.03	$84.97	$85.01	$78.91	11,122,243
2015-10-20	$84.97	$84.98	$84.96	$84.98	$78.88	1,029,440
2015-10-19	$85.01	$85.03	$84.99	$85.03	$78.93	1,434,925
2015-10-16	$85.01	$85.03	$85.00	$85.00	$78.90	942,499
2015-10-15	$85.02	$85.05	$85.01	$85.04	$78.94	1,585,979
2015-10-14	$85.08	$85.10	$85.03	$85.09	$78.99	3,419,065
2015-10-13	$84.96	$84.98	$84.95	$84.97	$78.88	1,071,317
2015-10-12	$84.90	$84.98	$84.90	$84.94	$78.85	1,486,902
2015-10-09	$84.93	$84.96	$84.92	$84.96	$78.87	1,107,728
2015-10-08	$84.94	$85.00	$84.94	$84.96	$78.87	1,793,099
2015-10-07	$84.98	$84.99	$84.95	$84.98	$78.88	3,660,694
2015-10-06	$84.97	$85.02	$84.97	$85.00	$78.90	1,519,149
2015-10-05	$85.05	$85.05	$84.98	$85.01	$78.91	5,500,696
2015-10-02	$85.10	$85.12	$85.05	$85.07	$78.97	1,668,675
2015-10-01	$84.95	$84.98	$84.92	$84.95	$78.86	5,262,908
2015-09-30	$84.95	$85.00	$84.95	$84.99	$78.86	9,534,803
2015-09-29	$84.95	$84.99	$84.93	$84.97	$78.84	1,896,624
2015-09-28	$84.90	$84.94	$84.88	$84.93	$78.80	2,572,042
2015-09-25	$84.90	$84.92	$84.85	$84.87	$78.75	1,115,869
2015-09-24	$84.89	$84.95	$84.89	$84.91	$78.78	1,480,651
2015-09-23	$84.87	$84.90	$84.84	$84.86	$78.74	1,659,765
2015-09-22	$84.88	$84.90	$84.86	$84.89	$78.76	834,262
2015-09-21	$84.84	$84.85	$84.82	$84.84	$78.72	1,668,218
2015-09-18	$84.85	$84.89	$84.85	$84.89	$78.76	1,424,890
2015-09-17	$84.66	$84.87	$84.66	$84.85	$78.73	1,268,226
2015-09-16	$84.68	$84.73	$84.66	$84.66	$78.55	1,454,213
2015-09-15	$84.78	$84.78	$84.67	$84.67	$78.56	2,200,070
2015-09-14	$84.81	$84.83	$84.79	$84.79	$78.67	1,649,111
2015-09-11	$84.78	$84.82	$84.78	$84.81	$78.69	539,551
2015-09-10	$84.77	$84.78	$84.75	$84.78	$78.66	1,004,143
2015-09-09	$84.72	$84.77	$84.72	$84.75	$78.63	1,720,972
2015-09-08	$84.76	$84.78	$84.75	$84.77	$78.65	3,251,514
2015-09-04	$84.81	$84.84	$84.78	$84.80	$78.68	1,393,914
2015-09-03	$84.83	$84.83	$84.78	$84.79	$78.67	2,627,789
2015-09-02	$84.79	$84.80	$84.75	$84.79	$78.67	5,691,310

BTC iShares 1-3 Year Treasury Bond ETF (SHY) News Headlines

Recent BTC iShares 1-3 Year Treasury Bond ETF (SHY) News

Similar Companies to BTC iShares 1-3 Year Treasury Bond ETF (SHY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

BTC iShares 1-3 Year Treasury Bond ETF (SHY) Exchange: NASDAQ