TD Synnex Corp (SNX) Stock

Data as of April 24, 2024

$114.87 ($1.55) 1.37%

TD Synnex Corp - Daily Information

Click for more stock information on TD Synnex Corp.

Daily Information	Data
Date	April 24, 2024
Open	$114.10
Previous Close	$114.87
High	$115.45
Low	$112.70
Adjusted Open	$114.10
Previous Adjusted Close	$114.87
Adjusted High	$115.45
Adjusted Low	$112.70

About TD Synnex Corp (SNX)

TD Syntex Corp (SNX) is a global business process services provider, with operations concentrated in electronic businesses, business process outsourcing, information technology, supply chain and logistics, technology and e-commerce services. Founded in 1996, the company has grown over the years to become one of the largest global suppliers of IT products and services, with operations in North America, Europe, Asia, Africa and Latin America. The company offers a wide range of services and products, such as IT services and solutions, e-commerce products and services, logistics and distribution services and, cloud computing services. TD Synnex Corp is headquartered in Taipei, Taiwan, and is listed on the Taiwan Stock Exchange.

Invest in TD Synnex Corp (SNX)

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

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for TD Synnex Corp (SNX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$114.10	$115.45	$112.70	$114.87	$114.87	560,760
2024-04-19	$113.07	$113.91	$112.57	$113.32	$113.32	826,236
2024-04-18	$115.20	$115.90	$113.18	$113.75	$113.75	798,744
2024-04-17	$113.79	$115.47	$113.71	$114.94	$114.94	1,481,154
2024-04-16	$114.87	$116.34	$112.73	$113.02	$113.02	1,314,107
2024-04-15	$113.84	$113.99	$110.96	$111.70	$111.70	738,475
2024-04-12	$113.94	$115.13	$113.01	$113.15	$113.15	874,934
2024-04-11	$114.98	$115.28	$113.24	$114.59	$114.59	886,056
2024-04-10	$114.56	$115.36	$114.11	$114.92	$114.52	842,991
2024-04-09	$116.94	$117.41	$115.65	$116.31	$115.91	749,206
2024-04-08	$118.01	$118.68	$116.68	$116.92	$116.51	1,989,110
2024-04-05	$116.18	$118.01	$115.59	$117.72	$117.72	2,918,696
2024-04-04	$119.78	$119.87	$116.79	$117.26	$117.26	1,032,709
2024-04-03	$116.38	$118.72	$116.27	$118.23	$118.23	1,758,550
2024-04-02	$113.00	$116.83	$112.37	$116.43	$116.43	6,752,471
2024-04-01	$113.99	$114.05	$112.44	$112.74	$112.74	1,452,813
2024-03-28	$110.25	$113.89	$110.25	$113.10	$113.10	5,434,799
2024-03-27	$113.84	$116.05	$110.84	$116.00	$116.00	1,349,085
2024-03-26	$106.16	$114.35	$106.00	$112.27	$112.27	1,680,861
2024-03-25	$105.52	$106.34	$104.93	$105.44	$105.44	623,536
2024-03-22	$105.01	$105.94	$104.40	$105.44	$105.44	514,328
2024-03-21	$105.46	$105.84	$104.79	$105.01	$105.01	542,881
2024-03-20	$103.00	$104.41	$102.77	$104.38	$104.38	412,933
2024-03-19	$102.50	$103.73	$102.23	$103.23	$103.23	586,016
2024-03-18	$104.24	$104.29	$102.60	$102.70	$102.70	552,603
2024-03-15	$102.51	$103.76	$102.51	$103.60	$103.60	1,198,129
2024-03-14	$104.00	$104.22	$102.27	$103.19	$103.19	524,462
2024-03-13	$103.67	$104.82	$103.14	$104.12	$104.12	533,022
2024-03-12	$104.61	$105.17	$103.32	$103.36	$103.36	387,441
2024-03-11	$103.59	$104.59	$103.23	$104.34	$104.34	342,475
2024-03-08	$105.11	$105.46	$104.09	$104.23	$104.23	429,778
2024-03-07	$105.82	$106.36	$104.74	$104.77	$104.77	418,650
2024-03-06	$105.07	$105.97	$104.74	$105.61	$105.61	418,874
2024-03-05	$104.91	$105.29	$103.87	$104.33	$104.33	321,890
2024-03-04	$105.64	$106.41	$105.13	$105.16	$105.16	557,316
2024-03-01	$104.11	$105.67	$103.99	$105.34	$105.34	1,013,943
2024-02-29	$103.40	$104.12	$102.78	$103.90	$103.90	803,123
2024-02-28	$101.48	$102.81	$101.21	$102.80	$102.80	530,153
2024-02-27	$102.91	$103.12	$101.60	$102.03	$102.03	339,766
2024-02-26	$102.94	$103.30	$102.24	$102.32	$102.32	347,808
2024-02-23	$101.74	$103.46	$101.74	$103.11	$103.11	507,502
2024-02-22	$101.88	$102.18	$101.24	$101.97	$101.97	392,127
2024-02-21	$100.81	$101.35	$100.04	$101.34	$101.34	528,455
2024-02-20	$99.96	$101.84	$99.95	$101.23	$101.23	615,042
2024-02-16	$101.41	$101.73	$100.57	$100.99	$100.99	488,745
2024-02-15	$101.17	$102.07	$101.17	$101.64	$101.64	412,129
2024-02-14	$100.39	$100.87	$99.31	$100.79	$100.79	513,034
2024-02-13	$99.94	$100.57	$98.70	$99.14	$99.14	594,061
2024-02-12	$101.44	$102.66	$101.33	$101.90	$101.90	581,872
2024-02-09	$100.73	$101.70	$100.17	$101.14	$101.14	431,222
2024-02-08	$99.47	$100.82	$99.00	$100.81	$100.81	521,926
2024-02-07	$100.00	$100.81	$99.08	$99.25	$99.25	388,011
2024-02-06	$99.84	$100.63	$99.37	$99.80	$99.80	998,592
2024-02-05	$100.85	$101.05	$99.65	$100.12	$100.12	684,747
2024-02-02	$100.34	$102.57	$100.03	$101.71	$101.71	994,443
2024-02-01	$100.21	$101.00	$99.18	$100.98	$100.98	1,232,732
2024-01-31	$101.14	$101.52	$99.73	$99.98	$99.98	1,241,702
2024-01-30	$102.14	$102.14	$100.21	$101.68	$101.68	2,933,678
2024-01-29	$101.49	$101.96	$101.10	$101.54	$101.54	4,944,527
2024-01-26	$106.34	$106.55	$105.11	$105.28	$105.28	290,167
2024-01-25	$106.84	$107.00	$105.40	$105.95	$105.95	414,148
2024-01-24	$107.00	$107.29	$105.55	$105.90	$105.90	460,139
2024-01-23	$107.00	$107.00	$105.53	$106.19	$106.19	574,359
2024-01-22	$105.00	$106.32	$104.39	$105.95	$105.95	496,927
2024-01-19	$104.42	$104.80	$103.60	$104.58	$104.58	485,349
2024-01-18	$103.81	$104.24	$103.23	$104.15	$104.15	473,530
2024-01-17	$103.00	$104.25	$102.63	$103.70	$103.30	538,376
2024-01-16	$103.23	$104.44	$102.72	$103.67	$103.27	1,205,096
2024-01-12	$105.00	$105.01	$102.50	$103.73	$103.33	1,208,398
2024-01-11	$105.15	$105.28	$103.62	$104.34	$104.34	470,211
2024-01-10	$105.20	$105.96	$103.45	$105.48	$105.48	561,315
2024-01-09	$101.46	$106.24	$99.97	$105.20	$105.20	921,571
2024-01-08	$103.47	$105.43	$102.61	$104.94	$104.94	849,836
2024-01-05	$105.13	$106.07	$104.49	$104.60	$104.60	413,814
2024-01-04	$105.26	$105.69	$104.58	$105.42	$105.42	304,111
2024-01-03	$105.47	$106.00	$104.71	$105.43	$105.43	336,837
2024-01-02	$106.82	$107.29	$105.71	$106.13	$106.13	321,110
2023-12-29	$108.31	$108.82	$107.37	$107.61	$107.61	230,778
2023-12-28	$108.32	$108.77	$107.94	$108.73	$108.73	176,863
2023-12-27	$108.88	$108.91	$107.98	$108.43	$108.43	177,405
2023-12-26	$108.03	$108.92	$107.41	$108.54	$108.54	214,506
2023-12-22	$107.51	$108.49	$106.58	$107.58	$107.58	277,879
2023-12-21	$107.03	$107.23	$106.13	$107.04	$107.04	278,052
2023-12-20	$107.43	$108.27	$106.17	$106.31	$106.31	415,698
2023-12-19	$106.64	$107.60	$106.01	$107.27	$107.27	369,546
2023-12-18	$106.50	$106.51	$105.45	$106.14	$106.14	440,447
2023-12-15	$106.80	$107.19	$105.52	$106.62	$106.62	2,774,398
2023-12-14	$104.59	$108.25	$104.37	$106.71	$106.71	938,712
2023-12-13	$101.21	$103.89	$101.10	$103.40	$103.40	509,566
2023-12-12	$100.73	$101.93	$100.29	$101.27	$101.27	440,353
2023-12-11	$100.48	$101.59	$100.48	$101.05	$101.05	361,706
2023-12-08	$98.80	$100.60	$98.51	$100.57	$100.57	386,103
2023-12-07	$97.64	$98.87	$97.51	$98.84	$98.84	448,255
2023-12-06	$98.18	$98.96	$97.13	$97.14	$97.14	688,313
2023-12-05	$97.65	$98.56	$96.93	$97.45	$97.45	560,551
2023-12-04	$98.43	$99.28	$97.94	$98.64	$98.64	500,840
2023-12-01	$98.63	$98.84	$97.90	$98.72	$98.72	437,113
2023-11-30	$98.41	$98.75	$97.51	$98.64	$98.64	387,228
2023-11-29	$98.71	$99.46	$97.97	$98.32	$98.32	499,845
2023-11-28	$98.38	$98.92	$97.81	$98.15	$98.15	255,965
2023-11-27	$98.44	$98.89	$97.79	$98.51	$98.51	304,010
2023-11-24	$98.92	$98.92	$97.66	$98.69	$98.69	84,881
2023-11-22	$99.22	$99.70	$98.20	$98.58	$98.58	243,055
2023-11-21	$98.63	$99.21	$98.09	$98.81	$98.81	402,802
2023-11-20	$98.52	$99.46	$97.89	$98.98	$98.98	307,892
2023-11-17	$98.31	$98.42	$97.31	$98.17	$98.17	604,178
2023-11-16	$98.63	$99.19	$97.07	$97.61	$97.61	248,688
2023-11-15	$98.02	$99.85	$97.98	$99.07	$99.07	416,324
2023-11-14	$96.08	$97.97	$96.08	$97.91	$97.91	321,623
2023-11-13	$94.65	$94.98	$94.13	$94.57	$94.57	243,266
2023-11-10	$93.53	$95.27	$92.66	$95.26	$95.26	254,357
2023-11-09	$94.31	$94.31	$92.69	$93.08	$93.08	356,375
2023-11-08	$94.62	$94.91	$93.76	$93.84	$93.84	394,241
2023-11-07	$95.19	$95.56	$94.49	$94.69	$94.69	366,124
2023-11-06	$95.27	$95.99	$95.20	$95.81	$95.81	406,932
2023-11-03	$95.88	$96.24	$95.01	$95.29	$95.29	556,551
2023-11-02	$94.25	$94.62	$93.08	$94.59	$94.59	401,714
2023-11-01	$91.33	$93.07	$91.19	$93.00	$93.00	654,323
2023-10-31	$90.60	$91.86	$90.51	$91.68	$91.68	296,374
2023-10-30	$90.31	$91.37	$90.12	$90.69	$90.69	470,498
2023-10-27	$90.84	$91.35	$89.73	$90.14	$90.14	1,375,750
2023-10-26	$90.50	$91.92	$90.31	$90.74	$90.74	437,737
2023-10-25	$90.69	$91.65	$90.13	$90.24	$90.24	413,526
2023-10-24	$90.56	$91.64	$90.42	$91.24	$91.24	484,731
2023-10-23	$90.78	$91.00	$90.02	$90.33	$90.33	629,410
2023-10-20	$91.61	$91.66	$90.62	$91.25	$91.25	695,579
2023-10-19	$92.68	$93.44	$91.31	$91.63	$91.63	487,129
2023-10-18	$94.93	$94.93	$92.59	$92.77	$92.77	621,394
2023-10-17	$94.93	$96.30	$94.93	$95.88	$95.88	792,352
2023-10-16	$95.51	$95.96	$95.01	$95.64	$95.64	606,476
2023-10-13	$95.25	$95.73	$94.34	$94.79	$94.79	950,464
2023-10-12	$96.91	$96.96	$93.98	$94.64	$94.64	2,173,453
2023-10-11	$96.60	$97.05	$95.80	$96.12	$96.12	3,432,844
2023-10-10	$99.00	$99.77	$98.89	$99.54	$99.54	302,641
2023-10-09	$97.08	$98.80	$96.93	$98.69	$98.69	236,505
2023-10-06	$96.40	$98.46	$96.25	$97.64	$97.64	276,124
2023-10-05	$97.41	$97.65	$96.01	$96.93	$96.93	376,259
2023-10-04	$97.04	$98.16	$96.47	$97.69	$97.69	330,663
2023-10-03	$98.36	$99.04	$96.36	$96.97	$96.97	403,414
2023-10-02	$99.90	$100.61	$98.74	$98.89	$98.89	451,924
2023-09-29	$101.90	$101.94	$99.58	$99.86	$99.86	420,725
2023-09-28	$100.00	$102.00	$99.93	$101.48	$101.48	729,998
2023-09-27	$97.11	$99.55	$97.09	$99.44	$99.44	670,609
2023-09-26	$97.89	$98.73	$95.52	$96.56	$96.56	1,149,013
2023-09-25	$101.62	$103.00	$101.62	$101.90	$101.90	574,826
2023-09-22	$101.50	$102.89	$101.50	$102.05	$102.05	338,672
2023-09-21	$102.04	$102.45	$101.40	$101.41	$101.41	330,414
2023-09-20	$102.15	$103.60	$102.00	$102.66	$102.66	448,965
2023-09-19	$101.88	$102.68	$101.45	$101.90	$101.90	448,263
2023-09-18	$100.85	$101.41	$100.00	$100.77	$100.77	365,380
2023-09-15	$100.37	$101.80	$100.22	$100.90	$100.90	2,118,490
2023-09-14	$100.94	$101.67	$100.53	$101.03	$101.03	380,383
2023-09-13	$99.77	$100.24	$99.40	$100.07	$100.07	355,947
2023-09-12	$99.12	$100.37	$98.97	$99.72	$99.72	317,095
2023-09-11	$99.82	$100.13	$99.11	$99.17	$99.17	322,126
2023-09-08	$99.22	$100.35	$98.86	$99.02	$99.02	250,610
2023-09-07	$99.67	$100.33	$98.49	$99.00	$99.00	453,559
2023-09-06	$100.05	$100.87	$99.84	$100.55	$100.55	284,525
2023-09-05	$102.43	$102.85	$100.20	$100.20	$100.20	481,640
2023-09-01	$102.50	$103.82	$102.42	$102.91	$102.91	380,835
2023-08-31	$101.71	$102.68	$101.63	$101.75	$101.75	437,543
2023-08-30	$101.92	$102.81	$101.52	$101.60	$101.60	220,989
2023-08-29	$100.75	$102.01	$100.26	$101.83	$101.83	209,561
2023-08-28	$99.80	$101.53	$99.80	$100.79	$100.79	260,074
2023-08-25	$99.28	$100.21	$98.18	$99.46	$99.46	217,973
2023-08-24	$99.03	$99.77	$98.70	$99.14	$99.14	261,323
2023-08-23	$97.90	$99.29	$97.81	$99.03	$99.03	264,568
2023-08-22	$98.23	$98.45	$97.25	$97.75	$97.75	238,309
2023-08-21	$98.08	$99.07	$97.49	$97.66	$97.66	253,771
2023-08-18	$97.20	$98.29	$97.18	$97.85	$97.85	209,133
2023-08-17	$97.99	$98.66	$97.58	$97.71	$97.71	302,024
2023-08-16	$97.57	$98.52	$97.09	$97.34	$97.34	227,562
2023-08-15	$98.09	$98.46	$97.65	$97.93	$97.93	180,014
2023-08-14	$98.86	$99.78	$98.81	$99.00	$99.00	366,417
2023-08-11	$98.61	$99.22	$98.50	$99.09	$99.09	228,578
2023-08-10	$100.00	$101.08	$98.71	$98.79	$98.79	199,574
2023-08-09	$99.22	$99.98	$98.81	$99.36	$99.36	351,710
2023-08-08	$98.10	$99.75	$97.69	$99.47	$99.47	261,109
2023-08-07	$99.49	$100.43	$98.82	$98.91	$98.91	255,056
2023-08-04	$98.58	$100.57	$98.00	$99.39	$99.39	368,338
2023-08-03	$98.57	$99.37	$96.81	$98.76	$98.76	410,346
2023-08-02	$97.82	$99.76	$97.65	$99.45	$99.45	443,278
2023-08-01	$98.42	$98.86	$97.91	$98.58	$98.58	218,598
2023-07-31	$97.30	$98.84	$97.30	$98.71	$98.71	337,813
2023-07-28	$98.89	$98.89	$97.04	$97.11	$97.11	355,396
2023-07-27	$99.80	$99.87	$97.71	$98.13	$98.13	351,968
2023-07-26	$99.36	$100.15	$98.82	$99.16	$99.16	407,262
2023-07-25	$98.55	$100.01	$98.34	$99.46	$99.46	528,426
2023-07-24	$97.26	$98.79	$97.26	$98.12	$98.12	420,942
2023-07-21	$97.01	$97.69	$96.09	$97.14	$97.14	484,043
2023-07-20	$98.91	$98.96	$96.49	$96.57	$96.57	469,694
2023-07-19	$99.63	$99.93	$98.64	$98.76	$98.76	359,141
2023-07-18	$98.02	$99.73	$98.02	$99.01	$99.01	423,033
2023-07-17	$97.18	$98.92	$96.98	$98.12	$98.12	443,217
2023-07-14	$98.58	$99.00	$97.04	$97.53	$97.53	590,642
2023-07-13	$97.61	$98.97	$97.59	$98.91	$98.91	537,181
2023-07-12	$98.54	$98.67	$97.15	$97.56	$97.56	1,318,391
2023-07-11	$97.65	$99.04	$97.00	$97.50	$97.50	532,687
2023-07-10	$94.08	$97.16	$94.08	$97.01	$97.01	482,222
2023-07-07	$92.89	$95.57	$92.89	$94.72	$94.72	425,978
2023-07-06	$92.79	$94.06	$91.84	$92.87	$92.87	345,114
2023-07-05	$92.17	$94.24	$91.29	$93.95	$93.95	454,346
2023-07-03	$92.63	$93.23	$91.99	$92.54	$92.54	299,410
2023-06-30	$94.76	$94.76	$93.25	$94.00	$94.00	383,339
2023-06-29	$91.00	$94.13	$90.92	$94.03	$94.03	415,918
2023-06-28	$92.30	$92.30	$90.35	$90.85	$90.85	630,369
2023-06-27	$91.12	$92.90	$87.68	$92.82	$92.82	1,076,598
2023-06-26	$96.59	$98.58	$96.59	$97.70	$97.70	443,018
2023-06-23	$95.01	$96.65	$94.93	$96.21	$96.21	908,692
2023-06-22	$96.06	$96.38	$95.29	$95.77	$95.77	376,020
2023-06-21	$95.92	$97.08	$95.49	$96.16	$96.16	359,209
2023-06-20	$96.01	$97.48	$95.62	$96.48	$96.48	413,783
2023-06-16	$96.99	$97.04	$94.87	$96.77	$96.77	1,549,549
2023-06-15	$95.06	$96.44	$95.06	$96.36	$96.36	291,635
2023-06-14	$95.82	$96.81	$94.80	$95.20	$95.20	306,416
2023-06-13	$95.28	$95.91	$94.54	$95.45	$95.45	317,784
2023-06-12	$92.99	$94.86	$92.53	$94.31	$94.31	302,342
2023-06-09	$93.52	$93.90	$92.79	$92.99	$92.99	217,786
2023-06-08	$94.27	$94.42	$93.03	$93.64	$93.64	250,234
2023-06-07	$92.59	$94.37	$92.20	$94.34	$94.34	326,367
2023-06-06	$90.00	$93.02	$89.40	$92.25	$92.25	302,926
2023-06-05	$91.38	$91.38	$89.10	$90.07	$90.07	306,100
2023-06-02	$90.00	$92.41	$89.99	$92.22	$92.22	309,739
2023-06-01	$89.31	$89.96	$88.77	$89.32	$89.32	212,269
2023-05-31	$89.73	$90.47	$87.80	$89.38	$89.38	562,648
2023-05-30	$91.98	$91.98	$89.87	$90.59	$90.59	213,231
2023-05-26	$90.65	$91.88	$90.28	$91.32	$91.32	220,224
2023-05-25	$89.03	$90.53	$88.39	$90.15	$90.15	199,570
2023-05-24	$89.09	$89.19	$87.87	$88.30	$88.30	236,805
2023-05-23	$90.50	$91.50	$89.69	$89.87	$89.87	354,214
2023-05-22	$89.99	$91.20	$89.26	$90.98	$90.98	293,100
2023-05-19	$91.83	$91.83	$89.68	$89.84	$89.84	279,519
2023-05-18	$90.28	$91.50	$89.93	$91.10	$91.10	196,275
2023-05-17	$88.48	$90.21	$87.90	$90.20	$90.20	262,012
2023-05-16	$88.08	$89.21	$87.69	$88.08	$88.08	290,838
2023-05-15	$88.06	$88.91	$87.26	$88.55	$88.55	271,565
2023-05-12	$88.25	$88.83	$87.09	$87.85	$87.85	205,547
2023-05-11	$88.58	$89.56	$87.07	$87.91	$87.91	322,212
2023-05-10	$89.22	$89.96	$87.84	$88.96	$88.96	291,724
2023-05-09	$87.38	$88.45	$86.30	$88.01	$88.01	301,646
2023-05-08	$88.50	$88.91	$86.85	$87.82	$87.82	401,708
2023-05-05	$87.97	$88.77	$87.48	$88.36	$88.36	288,377
2023-05-04	$87.48	$88.89	$86.89	$86.93	$86.93	373,602
2023-05-03	$88.64	$89.68	$88.06	$88.25	$88.25	348,850
2023-05-02	$88.88	$89.33	$86.45	$88.01	$88.01	331,672
2023-05-01	$89.96	$90.75	$89.24	$89.57	$89.57	315,702
2023-04-28	$88.25	$89.07	$87.86	$89.04	$89.04	391,917
2023-04-27	$87.15	$88.37	$86.37	$87.99	$87.99	283,311
2023-04-26	$86.93	$87.94	$86.67	$86.92	$86.92	367,134
2023-04-25	$87.98	$88.15	$86.90	$87.04	$87.04	389,045
2023-04-24	$89.13	$89.55	$88.17	$88.67	$88.67	406,017
2023-04-21	$90.51	$90.52	$88.62	$89.15	$89.15	425,041
2023-04-20	$90.53	$91.57	$90.17	$90.81	$90.81	502,279
2023-04-19	$94.54	$94.54	$91.03	$91.37	$91.37	900,555
2023-04-18	$95.88	$96.69	$94.92	$96.04	$96.04	373,467
2023-04-17	$94.12	$95.81	$93.67	$95.54	$95.54	489,144
2023-04-14	$93.73	$95.07	$93.23	$94.38	$94.38	412,779
2023-04-13	$92.84	$94.01	$92.38	$93.79	$93.79	314,636
2023-04-12	$94.62	$94.82	$92.70	$92.85	$92.85	339,302
2023-04-11	$94.33	$95.37	$93.56	$93.65	$93.65	411,047
2023-04-10	$92.76	$94.12	$92.50	$94.11	$94.11	322,606
2023-04-06	$93.02	$93.04	$92.03	$93.02	$93.02	324,364
2023-04-05	$93.19	$93.86	$92.46	$93.34	$93.34	400,790
2023-04-04	$96.59	$96.59	$93.37	$93.66	$93.66	456,549
2023-04-03	$96.30	$97.30	$95.45	$96.22	$96.22	392,305
2023-03-31	$95.00	$96.86	$94.62	$96.79	$96.79	554,189
2023-03-30	$93.74	$95.84	$92.90	$94.49	$94.49	567,375
2023-03-29	$93.07	$93.56	$92.61	$93.41	$93.41	607,221
2023-03-28	$90.01	$92.38	$89.60	$92.24	$92.24	1,270,511
2023-03-27	$92.60	$93.48	$91.82	$93.02	$93.02	506,226
2023-03-24	$90.42	$91.82	$90.00	$91.72	$91.72	262,296
2023-03-23	$91.76	$93.18	$90.59	$91.19	$91.19	363,289
2023-03-22	$92.49	$93.65	$91.36	$91.44	$91.44	391,692
2023-03-21	$92.49	$93.34	$92.21	$92.76	$92.76	285,881
2023-03-20	$90.81	$91.81	$90.57	$91.28	$91.28	462,911
2023-03-17	$91.61	$92.00	$89.66	$90.02	$90.02	797,844
2023-03-16	$89.01	$91.93	$88.61	$91.79	$91.79	418,028
2023-03-15	$90.19	$90.76	$88.81	$89.86	$89.86	374,155
2023-03-14	$92.14	$92.34	$91.09	$92.10	$92.10	479,331
2023-03-13	$90.16	$91.31	$89.92	$90.15	$90.15	767,657
2023-03-10	$93.49	$93.63	$90.14	$91.28	$91.28	578,496
2023-03-09	$95.32	$95.92	$93.62	$93.68	$93.68	396,835
2023-03-08	$95.54	$95.94	$94.62	$95.33	$95.33	268,034
2023-03-07	$96.22	$96.54	$94.94	$95.31	$95.31	333,972
2023-03-06	$97.35	$97.35	$95.84	$96.19	$96.19	408,097
2023-03-03	$97.10	$97.44	$96.52	$96.96	$96.96	326,454
2023-03-02	$96.00	$96.74	$95.56	$96.63	$96.63	330,535
2023-03-01	$96.91	$97.54	$96.32	$96.84	$96.84	289,581
2023-02-28	$96.50	$97.07	$96.14	$96.52	$96.52	378,764
2023-02-27	$97.38	$97.83	$96.49	$96.60	$96.60	252,039
2023-02-24	$96.14	$97.04	$96.08	$96.53	$96.53	267,543
2023-02-23	$98.42	$98.65	$96.49	$97.87	$97.87	308,533
2023-02-22	$97.65	$98.18	$96.85	$97.33	$97.33	290,440
2023-02-21	$100.17	$100.38	$97.65	$97.80	$97.80	348,312
2023-02-17	$101.58	$102.20	$100.81	$101.13	$101.13	316,393
2023-02-16	$100.93	$102.63	$100.93	$102.25	$102.25	340,729
2023-02-15	$101.70	$102.54	$101.47	$102.30	$102.30	388,106
2023-02-14	$102.99	$103.49	$101.84	$102.97	$102.97	600,481
2023-02-13	$101.70	$103.75	$101.08	$103.31	$103.31	1,216,578
2023-02-10	$101.59	$102.28	$101.07	$101.88	$101.88	239,688
2023-02-09	$103.33	$103.33	$101.39	$101.81	$101.81	265,595
2023-02-08	$102.57	$103.41	$101.67	$102.16	$102.16	260,222
2023-02-07	$103.08	$103.74	$101.35	$103.56	$103.56	329,784
2023-02-06	$104.16	$105.04	$103.48	$103.73	$103.73	623,234
2023-02-03	$104.70	$106.36	$103.93	$104.95	$104.95	448,135
2023-02-02	$105.34	$106.12	$104.30	$105.03	$105.03	512,495
2023-02-01	$101.85	$104.38	$101.85	$104.16	$104.16	471,082
2023-01-31	$100.83	$102.15	$100.14	$102.15	$102.15	537,847
2023-01-30	$100.81	$102.28	$100.30	$100.43	$100.43	952,917
2023-01-27	$102.37	$103.19	$101.14	$101.45	$101.45	871,702
2023-01-26	$100.64	$102.65	$99.78	$102.52	$102.52	3,336,061
2023-01-25	$107.38	$108.28	$106.62	$107.88	$107.88	247,009
2023-01-24	$110.02	$110.59	$108.84	$109.02	$109.02	137,268
2023-01-23	$109.12	$110.94	$109.12	$110.39	$110.39	296,350
2023-01-20	$107.44	$109.06	$106.63	$109.05	$109.05	280,649
2023-01-19	$106.53	$107.83	$106.06	$106.96	$106.96	300,006
2023-01-18	$110.13	$111.57	$107.75	$107.89	$107.54	243,559
2023-01-17	$110.90	$111.29	$109.58	$110.02	$109.66	302,541
2023-01-13	$108.34	$111.41	$108.33	$111.35	$111.35	401,529
2023-01-12	$110.28	$110.89	$108.84	$109.43	$109.43	473,213
2023-01-11	$104.98	$111.29	$104.77	$110.35	$110.35	569,893
2023-01-10	$106.65	$106.65	$102.01	$104.94	$104.94	953,079
2023-01-09	$99.73	$101.79	$99.68	$100.20	$100.20	222,536
2023-01-06	$97.02	$99.28	$97.02	$99.27	$99.27	177,546
2023-01-05	$95.07	$96.12	$93.77	$95.67	$95.67	301,323
2023-01-04	$97.93	$98.22	$95.48	$96.04	$96.04	285,201
2023-01-03	$95.41	$96.86	$95.10	$96.61	$96.61	247,710
2022-12-30	$94.81	$95.17	$93.98	$94.71	$94.71	181,113
2022-12-29	$93.57	$96.66	$93.57	$96.01	$96.01	159,840
2022-12-28	$95.35	$96.15	$92.72	$92.82	$92.82	173,713
2022-12-27	$95.15	$96.42	$94.94	$95.54	$95.54	158,292
2022-12-23	$94.38	$95.25	$94.07	$95.19	$95.19	144,968
2022-12-22	$96.12	$96.12	$93.57	$94.60	$94.60	165,251
2022-12-21	$94.37	$97.06	$94.23	$97.05	$97.05	267,823
2022-12-20	$93.03	$94.24	$92.89	$93.61	$93.61	207,531
2022-12-19	$95.39	$95.39	$92.56	$93.24	$93.24	220,913
2022-12-16	$95.78	$97.04	$94.63	$95.15	$95.15	417,609
2022-12-15	$98.32	$98.32	$96.42	$96.55	$96.55	178,357
2022-12-14	$99.14	$101.21	$99.00	$99.75	$99.75	244,656
2022-12-13	$102.01	$103.19	$98.85	$99.49	$99.49	358,497
2022-12-12	$97.99	$99.56	$97.28	$98.98	$98.98	183,603
2022-12-09	$97.98	$99.43	$97.69	$97.87	$97.87	137,503
2022-12-08	$96.90	$99.44	$96.90	$98.34	$98.34	166,368
2022-12-07	$97.03	$97.04	$96.27	$96.60	$96.60	118,369
2022-12-06	$98.42	$98.53	$96.80	$97.40	$97.40	263,093
2022-12-05	$100.67	$100.95	$97.92	$98.43	$98.43	198,822
2022-12-02	$101.36	$102.57	$101.33	$101.49	$101.49	131,130
2022-12-01	$102.70	$103.80	$102.31	$102.80	$102.80	266,460
2022-11-30	$100.34	$102.72	$98.89	$102.30	$102.30	446,490
2022-11-29	$99.75	$100.65	$99.53	$100.06	$100.06	105,924
2022-11-28	$102.04	$102.84	$99.79	$100.10	$100.10	126,538
2022-11-25	$103.01	$103.41	$102.88	$103.07	$103.07	42,685
2022-11-23	$101.70	$103.52	$101.69	$102.79	$102.79	183,861
2022-11-22	$101.19	$102.17	$100.56	$101.77	$101.77	242,161
2022-11-21	$101.02	$101.63	$100.49	$100.61	$100.61	161,116
2022-11-18	$100.97	$101.58	$100.09	$101.18	$101.18	152,790
2022-11-17	$98.40	$99.62	$97.44	$99.49	$99.49	181,197
2022-11-16	$101.50	$101.82	$100.29	$100.36	$100.36	176,083
2022-11-15	$102.21	$103.24	$101.35	$102.22	$102.22	327,791
2022-11-14	$98.69	$102.00	$98.57	$100.54	$100.54	349,936
2022-11-11	$97.95	$99.77	$97.49	$99.24	$99.24	249,249
2022-11-10	$95.49	$97.21	$94.25	$97.05	$97.05	345,680
2022-11-09	$93.22	$94.80	$92.00	$92.42	$92.42	257,991
2022-11-08	$93.62	$95.53	$93.30	$94.26	$94.26	235,647
2022-11-07	$91.39	$93.40	$90.42	$93.36	$93.36	427,094
2022-11-04	$91.63	$92.17	$89.90	$91.07	$91.07	188,450
2022-11-03	$89.85	$91.04	$88.72	$90.03	$90.03	181,624
2022-11-02	$91.61	$94.33	$90.98	$91.14	$91.14	320,439
2022-11-01	$92.43	$92.50	$91.02	$92.34	$92.34	164,026
2022-10-31	$91.66	$92.36	$91.16	$91.51	$91.51	220,385
2022-10-28	$90.00	$92.52	$90.00	$92.44	$92.44	327,971
2022-10-27	$90.62	$91.63	$89.66	$89.89	$89.89	197,622
2022-10-26	$89.65	$91.03	$88.60	$89.96	$89.96	211,527
2022-10-25	$87.08	$89.85	$87.08	$89.66	$89.66	275,558
2022-10-24	$87.00	$87.85	$85.70	$87.73	$87.73	299,292
2022-10-21	$85.06	$86.89	$84.49	$86.64	$86.64	258,758
2022-10-20	$85.87	$87.00	$84.33	$84.66	$84.66	272,922
2022-10-19	$85.61	$86.63	$84.59	$85.43	$85.43	212,316
2022-10-18	$87.50	$88.77	$86.11	$86.57	$86.57	404,546
2022-10-17	$84.81	$86.24	$84.74	$85.66	$85.66	331,260
2022-10-14	$85.92	$86.14	$82.66	$82.81	$82.81	214,841
2022-10-13	$79.63	$85.72	$78.87	$85.27	$85.27	338,468
2022-10-12	$82.13	$83.22	$81.18	$81.77	$81.48	351,338
2022-10-11	$81.62	$83.04	$80.85	$81.44	$81.15	325,665
2022-10-10	$83.32	$83.66	$82.30	$82.39	$82.39	242,787
2022-10-07	$85.76	$85.76	$82.41	$82.84	$82.84	319,140
2022-10-06	$86.81	$87.61	$86.26	$86.68	$86.68	266,930
2022-10-05	$86.26	$87.08	$85.49	$86.70	$86.70	209,105
2022-10-04	$85.44	$88.05	$85.44	$87.82	$87.82	438,850
2022-10-03	$82.01	$84.48	$81.59	$83.93	$83.93	602,585
2022-09-30	$82.86	$84.23	$81.06	$81.19	$81.19	457,417
2022-09-29	$84.23	$84.74	$82.42	$83.14	$83.14	460,208
2022-09-28	$83.94	$85.90	$83.94	$85.48	$85.48	410,601
2022-09-27	$84.51	$85.95	$82.98	$84.46	$84.46	577,089
2022-09-26	$85.22	$87.16	$84.06	$84.20	$84.20	665,040
2022-09-23	$86.46	$86.65	$84.66	$85.61	$85.61	512,707
2022-09-22	$89.54	$89.58	$87.94	$88.12	$88.12	197,286
2022-09-21	$91.35	$92.30	$89.44	$89.49	$89.49	319,564
2022-09-20	$90.90	$91.05	$89.55	$90.00	$90.00	352,768
2022-09-19	$88.99	$91.77	$88.99	$91.74	$91.74	214,575
2022-09-16	$90.49	$90.52	$88.77	$90.09	$90.09	596,844
2022-09-15	$91.87	$92.92	$91.02	$91.26	$91.26	226,855
2022-09-14	$91.95	$92.56	$91.00	$91.94	$91.94	290,038
2022-09-13	$95.80	$95.80	$92.31	$92.66	$92.66	310,907
2022-09-12	$97.19	$98.16	$96.58	$98.08	$98.08	353,118
2022-09-09	$96.94	$97.90	$96.14	$96.29	$96.29	305,119
2022-09-08	$95.89	$96.23	$94.42	$96.12	$96.12	260,399
2022-09-07	$94.31	$97.07	$94.31	$96.78	$96.78	251,022
2022-09-06	$94.27	$97.01	$93.83	$94.84	$94.84	547,668
2022-09-02	$95.46	$96.28	$92.86	$93.34	$93.34	228,505
2022-09-01	$94.83	$94.83	$92.86	$94.21	$94.21	293,713
2022-08-31	$96.99	$96.99	$95.87	$96.28	$96.28	236,554
2022-08-30	$98.26	$98.38	$95.72	$96.47	$96.47	217,488
2022-08-29	$97.29	$98.21	$96.52	$97.81	$97.81	233,862
2022-08-26	$103.08	$103.29	$98.15	$98.25	$98.25	236,357
2022-08-25	$101.56	$103.60	$101.56	$103.48	$103.48	172,919
2022-08-24	$101.13	$102.23	$100.75	$101.09	$101.09	177,871
2022-08-23	$102.39	$103.47	$101.88	$101.95	$101.95	239,767
2022-08-22	$102.71	$103.51	$101.94	$102.37	$102.37	204,741
2022-08-19	$105.74	$105.88	$104.24	$104.54	$104.54	196,700
2022-08-18	$103.19	$107.42	$103.19	$106.57	$106.57	359,035
2022-08-17	$103.37	$103.86	$101.77	$103.12	$103.12	310,545
2022-08-16	$103.63	$105.18	$103.63	$104.77	$104.77	379,167
2022-08-15	$103.03	$104.17	$102.78	$103.96	$103.96	190,633
2022-08-12	$101.78	$103.49	$101.41	$103.49	$103.49	260,197
2022-08-11	$101.18	$102.53	$100.62	$101.00	$101.00	226,497
2022-08-10	$100.09	$101.43	$100.00	$100.68	$100.68	298,117
2022-08-09	$100.68	$100.80	$97.90	$98.24	$98.24	286,276
2022-08-08	$102.55	$103.33	$100.99	$101.09	$101.09	177,911
2022-08-05	$100.98	$102.68	$100.81	$101.96	$101.96	209,169
2022-08-04	$102.79	$102.99	$101.97	$102.11	$102.11	229,221
2022-08-03	$101.15	$104.29	$101.11	$102.83	$102.83	319,020
2022-08-02	$101.08	$101.74	$99.50	$100.67	$100.67	258,800
2022-08-01	$99.67	$102.40	$99.50	$101.48	$101.48	222,284
2022-07-29	$99.73	$100.86	$98.85	$100.42	$100.42	228,816
2022-07-28	$97.62	$99.50	$97.62	$99.34	$99.34	198,058
2022-07-27	$96.79	$98.34	$96.37	$97.58	$97.58	193,296
2022-07-26	$96.55	$97.53	$95.81	$96.49	$96.49	147,376
2022-07-25	$96.30	$97.04	$95.95	$96.63	$96.63	207,872
2022-07-22	$98.13	$98.33	$95.91	$96.14	$96.14	166,782
2022-07-21	$96.33	$97.89	$95.88	$97.82	$97.82	173,541
2022-07-20	$95.02	$96.77	$94.54	$96.58	$96.58	227,996
2022-07-19	$92.55	$95.93	$92.55	$95.71	$95.71	534,431
2022-07-18	$92.60	$93.46	$91.10	$91.32	$91.32	427,782
2022-07-15	$91.65	$92.68	$90.45	$92.17	$92.17	228,519
2022-07-14	$89.67	$90.51	$88.21	$90.32	$90.32	247,617
2022-07-13	$89.01	$91.01	$88.64	$90.14	$89.84	296,029
2022-07-12	$91.17	$92.48	$90.22	$90.84	$90.54	261,539
2022-07-11	$92.22	$92.29	$90.85	$91.21	$90.91	376,178
2022-07-08	$91.96	$92.92	$90.99	$92.65	$92.34	191,153
2022-07-07	$91.26	$92.78	$91.26	$92.15	$91.84	229,836
2022-07-06	$90.34	$92.28	$89.46	$90.35	$90.05	277,966
2022-07-05	$90.76	$91.72	$88.90	$90.92	$90.62	448,405
2022-07-01	$90.90	$93.56	$90.08	$92.43	$92.12	433,043
2022-06-30	$89.19	$91.40	$88.61	$91.10	$90.80	529,971
2022-06-29	$92.63	$92.67	$89.81	$90.49	$90.19	623,453
2022-06-28	$98.34	$99.66	$91.38	$92.88	$92.57	630,436
2022-06-27	$95.83	$99.19	$95.08	$98.27	$97.94	415,059
2022-06-24	$93.68	$95.89	$93.68	$95.05	$94.74	624,652
2022-06-23	$93.80	$94.10	$92.16	$93.49	$93.18	182,762
2022-06-22	$91.70	$93.90	$91.70	$93.42	$93.11	240,411
2022-06-21	$91.71	$93.48	$90.43	$93.00	$92.69	286,753
2022-06-17	$91.00	$91.71	$89.13	$90.54	$90.24	583,659
2022-06-16	$95.38	$95.41	$89.08	$90.18	$89.88	411,772
2022-06-15	$95.45	$98.91	$95.22	$97.47	$97.15	321,253
2022-06-14	$96.62	$97.83	$94.26	$95.16	$94.84	511,857
2022-06-13	$97.90	$98.63	$95.71	$96.20	$95.88	421,969
2022-06-10	$101.57	$102.48	$100.09	$100.24	$99.91	258,358
2022-06-09	$104.50	$105.03	$103.85	$103.86	$103.52	218,921
2022-06-08	$106.47	$106.69	$104.24	$104.61	$104.26	193,779
2022-06-07	$104.32	$107.05	$104.05	$107.03	$106.68	353,687
2022-06-06	$105.30	$106.58	$105.20	$105.31	$104.96	406,337
2022-06-03	$104.54	$105.35	$103.50	$104.47	$104.12	266,483
2022-06-02	$103.18	$105.52	$102.81	$105.40	$105.05	211,976
2022-06-01	$104.25	$104.55	$101.12	$102.68	$102.34	291,906
2022-05-31	$102.23	$104.73	$101.23	$103.85	$103.51	382,311
2022-05-27	$100.68	$102.73	$100.50	$102.62	$102.28	229,719
2022-05-26	$97.22	$100.45	$97.22	$100.13	$99.80	338,042
2022-05-25	$95.71	$98.10	$95.71	$97.01	$96.69	602,088
2022-05-24	$97.40	$97.94	$94.93	$96.43	$96.11	429,159
2022-05-23	$96.77	$98.79	$96.19	$98.38	$98.05	457,864
2022-05-20	$97.73	$97.85	$93.64	$96.07	$95.75	466,140
2022-05-19	$97.66	$98.60	$96.46	$96.50	$96.18	269,348
2022-05-18	$100.81	$101.69	$97.33	$98.03	$97.71	228,531
2022-05-17	$100.37	$101.84	$99.39	$101.67	$101.33	210,286
2022-05-16	$98.75	$99.73	$97.98	$98.66	$98.33	167,703
2022-05-13	$96.80	$99.59	$96.20	$99.04	$98.71	357,806
2022-05-12	$95.25	$97.98	$93.49	$95.88	$95.56	542,163
2022-05-11	$97.89	$99.52	$95.01	$95.19	$94.87	305,300
2022-05-10	$100.46	$100.63	$97.10	$98.07	$97.75	262,824
2022-05-09	$99.66	$101.49	$99.18	$99.61	$99.28	242,584
2022-05-06	$102.77	$103.34	$99.66	$101.27	$100.93	252,879
2022-05-05	$104.20	$105.47	$101.79	$103.05	$102.71	290,290
2022-05-04	$102.68	$105.81	$101.50	$105.58	$105.23	218,457
2022-05-03	$100.17	$102.96	$100.05	$102.24	$101.90	211,576
2022-05-02	$99.90	$100.92	$97.87	$100.40	$100.07	332,828
2022-04-29	$101.29	$103.15	$99.95	$100.09	$99.76	248,404
2022-04-28	$99.00	$102.44	$98.64	$102.01	$101.67	143,284
2022-04-27	$98.33	$100.01	$97.26	$97.76	$97.44	307,839
2022-04-26	$100.59	$101.66	$98.43	$98.54	$98.21	354,446
2022-04-25	$99.70	$101.71	$97.44	$101.59	$101.25	395,457
2022-04-22	$102.30	$102.97	$99.87	$99.96	$99.63	406,030
2022-04-21	$105.73	$106.15	$102.72	$103.28	$102.94	306,324
2022-04-20	$105.08	$106.60	$103.94	$104.55	$104.20	626,688
2022-04-19	$103.48	$104.86	$102.77	$104.56	$104.21	307,364
2022-04-18	$100.30	$103.32	$100.30	$102.90	$102.56	361,949
2022-04-14	$101.55	$102.61	$100.44	$100.78	$100.45	331,442
2022-04-13	$98.14	$100.00	$98.14	$99.65	$99.32	199,626
2022-04-12	$100.70	$100.87	$97.71	$98.14	$97.82	294,336
2022-04-11	$98.45	$99.82	$98.00	$98.39	$98.06	306,351
2022-04-08	$97.42	$99.70	$96.53	$98.87	$98.54	444,626
2022-04-07	$98.90	$99.75	$96.25	$98.88	$98.55	449,241
2022-04-06	$100.00	$100.65	$98.71	$99.75	$99.12	463,936
2022-04-05	$102.74	$103.65	$100.60	$100.66	$100.02	392,876
2022-04-04	$103.02	$104.05	$102.19	$103.71	$103.05	256,405
2022-04-01	$103.78	$104.70	$101.50	$102.74	$102.09	306,178
2022-03-31	$103.28	$104.76	$102.76	$103.21	$102.56	392,209
2022-03-30	$106.35	$106.69	$103.27	$103.69	$103.03	385,376
2022-03-29	$104.30	$107.85	$104.30	$106.70	$106.03	473,995
2022-03-28	$107.60	$107.63	$102.76	$103.56	$102.90	382,413
2022-03-25	$107.31	$109.45	$106.00	$107.62	$106.94	358,564
2022-03-24	$113.00	$114.50	$105.13	$106.14	$105.47	615,077
2022-03-23	$112.84	$113.86	$111.85	$112.04	$111.33	280,268
2022-03-22	$113.90	$115.14	$113.08	$113.79	$113.07	172,186
2022-03-21	$114.03	$115.12	$113.06	$113.53	$112.81	182,667
2022-03-18	$112.99	$114.14	$111.45	$114.03	$113.31	651,775
2022-03-17	$111.52	$114.37	$111.10	$113.47	$112.75	256,587
2022-03-16	$110.34	$112.64	$109.55	$112.60	$111.89	264,697
2022-03-15	$108.17	$109.12	$107.66	$109.05	$108.36	289,192
2022-03-14	$110.31	$111.33	$106.54	$107.96	$107.28	348,541
2022-03-11	$108.36	$110.24	$108.15	$109.84	$109.15	325,553
2022-03-10	$105.02	$107.29	$105.00	$107.25	$106.57	235,954
2022-03-09	$105.10	$107.35	$104.30	$106.49	$105.82	266,253
2022-03-08	$102.60	$104.88	$101.24	$102.39	$101.74	326,647
2022-03-07	$104.61	$104.61	$101.30	$102.00	$101.35	329,858
2022-03-04	$104.18	$105.26	$102.31	$103.95	$103.29	256,208
2022-03-03	$105.43	$106.43	$104.52	$105.36	$104.69	279,945
2022-03-02	$101.66	$105.88	$101.30	$105.37	$104.70	273,325
2022-03-01	$101.58	$101.60	$99.48	$100.63	$99.99	311,099
2022-02-28	$101.89	$103.09	$100.42	$101.83	$101.19	324,816
2022-02-25	$102.03	$104.02	$100.12	$103.86	$103.20	310,726
2022-02-24	$96.82	$101.58	$96.09	$101.23	$100.59	326,024
2022-02-23	$102.98	$103.77	$99.31	$99.41	$98.78	329,763
2022-02-22	$103.38	$105.28	$101.53	$102.32	$101.67	228,430
2022-02-18	$104.62	$105.58	$103.26	$104.59	$103.93	240,912
2022-02-17	$104.77	$105.78	$104.02	$104.55	$103.89	256,364
2022-02-16	$105.03	$106.84	$104.93	$106.13	$105.46	198,971
2022-02-15	$102.57	$106.06	$102.32	$105.96	$105.29	248,142
2022-02-14	$101.93	$102.66	$100.26	$101.34	$100.70	396,608
2022-02-11	$105.10	$105.96	$101.94	$102.15	$101.50	260,335
2022-02-10	$105.09	$107.44	$104.46	$105.08	$104.42	332,147
2022-02-09	$106.30	$107.33	$105.31	$106.80	$106.12	232,265
2022-02-08	$103.85	$105.82	$103.24	$105.19	$104.52	314,244
2022-02-07	$104.63	$105.31	$103.98	$104.07	$103.41	297,657
2022-02-04	$103.57	$104.74	$102.03	$104.32	$103.66	296,521
2022-02-03	$106.14	$107.12	$104.49	$104.52	$103.86	247,458
2022-02-02	$104.76	$107.58	$104.63	$107.24	$106.56	428,815
2022-02-01	$104.29	$104.91	$102.22	$104.19	$103.53	281,113
2022-01-31	$100.17	$104.75	$99.97	$104.57	$103.91	388,382
2022-01-28	$99.77	$100.89	$97.44	$100.76	$100.12	291,689
2022-01-27	$101.87	$103.17	$99.48	$100.12	$99.49	244,357
2022-01-26	$101.66	$103.78	$99.53	$100.62	$99.98	356,236
2022-01-25	$102.00	$102.66	$99.37	$100.14	$99.51	431,058
2022-01-24	$103.07	$104.87	$100.63	$104.61	$103.95	532,468
2022-01-21	$105.14	$107.62	$104.13	$104.31	$103.65	599,652
2022-01-20	$106.45	$108.86	$105.17	$105.71	$105.04	374,389
2022-01-19	$106.98	$107.74	$105.45	$106.35	$105.38	468,520
2022-01-18	$105.52	$107.77	$104.35	$106.46	$105.49	397,436
2022-01-14	$108.09	$109.38	$105.44	$106.82	$105.84	321,812
2022-01-13	$108.82	$110.62	$107.88	$109.12	$108.12	673,515
2022-01-12	$111.31	$111.52	$107.60	$108.41	$107.42	566,713
2022-01-11	$114.11	$115.31	$105.77	$107.46	$106.48	587,219
2022-01-10	$108.45	$109.91	$106.69	$109.81	$108.81	326,363
2022-01-07	$114.15	$114.22	$108.93	$109.25	$108.25	262,650
2022-01-06	$115.87	$116.76	$113.34	$113.71	$112.67	385,445
2022-01-05	$117.66	$119.30	$115.52	$115.64	$114.58	429,979
2022-01-04	$115.53	$119.04	$114.53	$117.32	$116.25	472,454
2022-01-03	$115.03	$117.45	$113.58	$114.38	$113.33	267,342
2021-12-31	$114.05	$115.35	$113.76	$114.36	$113.32	138,130
2021-12-30	$115.26	$115.71	$113.64	$113.82	$112.78	156,328
2021-12-29	$114.25	$115.69	$113.99	$114.93	$113.88	179,957
2021-12-28	$115.56	$115.76	$113.92	$114.92	$113.87	123,949
2021-12-27	$113.51	$115.07	$113.21	$114.99	$113.94	186,261
2021-12-23	$112.82	$114.92	$112.21	$113.20	$112.17	203,631
2021-12-22	$109.77	$112.16	$109.12	$111.86	$110.84	206,486
2021-12-21	$106.14	$109.71	$106.14	$109.36	$108.36	304,309
2021-12-20	$106.23	$106.52	$103.33	$105.01	$104.05	332,557
2021-12-17	$109.77	$111.13	$107.85	$108.32	$107.33	631,168
2021-12-16	$110.00	$111.82	$109.29	$110.15	$109.14	479,585
2021-12-15	$107.13	$107.17	$104.22	$107.11	$106.13	465,952
2021-12-14	$106.00	$108.29	$105.41	$106.97	$105.99	448,335
2021-12-13	$108.81	$109.48	$105.47	$106.39	$105.42	307,130
2021-12-10	$109.30	$112.78	$108.01	$108.97	$107.97	449,172
2021-12-09	$109.37	$110.00	$107.47	$107.51	$106.53	169,239
2021-12-08	$109.68	$110.69	$108.38	$110.17	$109.16	185,710
2021-12-07	$108.08	$110.46	$108.01	$109.60	$108.60	206,519
2021-12-06	$105.69	$107.71	$103.71	$106.84	$105.86	589,723
2021-12-03	$106.80	$107.65	$104.29	$105.10	$104.14	327,463
2021-12-02	$103.50	$107.47	$102.90	$106.41	$105.44	320,938
2021-12-01	$105.90	$108.17	$103.17	$103.27	$102.33	307,031
2021-11-30	$107.37	$107.55	$102.36	$103.46	$102.51	489,650
2021-11-29	$109.55	$109.55	$105.99	$108.37	$107.38	266,937
2021-11-26	$110.23	$111.10	$106.79	$107.69	$106.71	150,421
2021-11-24	$111.27	$113.39	$110.70	$113.14	$112.11	453,185
2021-11-23	$111.92	$113.27	$111.15	$111.57	$110.55	157,999
2021-11-22	$114.87	$115.27	$112.23	$112.74	$111.71	210,402
2021-11-19	$113.84	$114.49	$112.71	$113.97	$112.93	231,941
2021-11-18	$113.06	$114.72	$111.79	$114.09	$113.05	277,816
2021-11-17	$112.98	$113.34	$111.61	$113.14	$112.11	211,278
2021-11-16	$111.94	$114.35	$111.56	$113.55	$112.51	168,970
2021-11-15	$112.83	$112.90	$110.60	$112.49	$111.46	223,841
2021-11-12	$113.91	$114.44	$112.37	$112.40	$111.37	176,097
2021-11-11	$112.00	$113.92	$112.00	$113.44	$112.40	143,005
2021-11-10	$111.18	$112.98	$110.96	$111.56	$110.54	187,939
2021-11-09	$112.67	$112.71	$111.13	$111.86	$110.84	157,678
2021-11-08	$114.96	$115.72	$111.99	$112.29	$111.26	200,547
2021-11-05	$111.48	$115.58	$110.58	$114.43	$113.38	451,686
2021-11-04	$111.28	$112.69	$110.00	$110.30	$109.29	245,428
2021-11-03	$108.77	$111.30	$108.54	$110.51	$109.50	263,569
2021-11-02	$108.74	$110.23	$108.53	$109.30	$108.30	196,832
2021-11-01	$105.01	$109.25	$105.01	$109.01	$108.01	229,108
2021-10-29	$104.48	$105.95	$104.19	$105.00	$104.04	415,233
2021-10-28	$102.92	$105.07	$102.52	$104.55	$103.59	409,802
2021-10-27	$105.00	$105.02	$101.56	$102.40	$101.46	452,953
2021-10-26	$105.99	$105.99	$103.75	$105.00	$104.04	428,726
2021-10-25	$104.74	$106.24	$104.49	$105.68	$104.71	236,851
2021-10-22	$105.71	$107.24	$104.75	$105.00	$104.04	189,738
2021-10-21	$104.50	$105.66	$103.45	$105.49	$104.53	341,405
2021-10-20	$107.89	$108.21	$104.63	$105.19	$104.23	354,786
2021-10-19	$107.62	$108.18	$106.45	$107.69	$106.71	407,448
2021-10-18	$105.10	$109.01	$104.80	$107.33	$106.35	399,504
2021-10-15	$105.82	$106.90	$103.65	$105.75	$104.78	449,082
2021-10-14	$103.73	$106.43	$103.46	$106.24	$105.27	275,999
2021-10-13	$104.12	$104.50	$102.02	$102.84	$101.71	302,827
2021-10-12	$104.60	$105.24	$103.38	$103.77	$102.63	360,011
2021-10-11	$105.24	$107.43	$104.45	$104.50	$103.35	254,374
2021-10-08	$106.29	$107.25	$105.25	$105.30	$104.14	247,871
2021-10-07	$105.85	$107.76	$105.41	$106.14	$104.97	291,198
2021-10-06	$105.33	$106.12	$103.76	$104.69	$103.54	507,249
2021-10-05	$106.49	$108.53	$105.82	$107.32	$106.14	406,863
2021-10-04	$105.82	$107.28	$105.53	$105.92	$104.75	287,712
2021-10-01	$104.70	$107.46	$104.04	$106.32	$105.15	367,487
2021-09-30	$108.23	$109.06	$102.75	$104.10	$102.95	536,824
2021-09-29	$106.98	$110.00	$105.52	$107.38	$106.20	597,939
2021-09-28	$105.00	$106.34	$100.04	$105.53	$104.37	1,436,410
2021-09-27	$111.16	$113.74	$110.74	$113.25	$112.00	247,924
2021-09-24	$111.72	$112.41	$110.74	$111.42	$110.19	188,386
2021-09-23	$111.56	$113.86	$111.56	$112.41	$111.17	179,912
2021-09-22	$111.71	$113.21	$110.92	$111.29	$110.07	255,391
2021-09-21	$114.07	$114.07	$110.49	$110.97	$109.75	193,754
2021-09-20	$112.50	$113.53	$110.52	$112.99	$111.75	210,237
2021-09-17	$118.44	$118.44	$114.94	$115.29	$114.02	611,141
2021-09-16	$119.16	$120.62	$118.41	$119.06	$117.75	167,635
2021-09-15	$116.91	$118.96	$115.96	$118.67	$117.36	266,276
2021-09-14	$118.99	$119.03	$115.67	$116.23	$114.95	149,737
2021-09-13	$118.94	$119.72	$117.78	$118.93	$117.62	153,149
2021-09-10	$122.51	$123.18	$118.20	$118.41	$117.11	180,104
2021-09-09	$122.85	$123.35	$121.98	$122.28	$120.94	206,186
2021-09-08	$127.67	$127.67	$122.56	$123.48	$122.12	288,188
2021-09-07	$126.52	$128.04	$126.07	$127.60	$126.20	234,555
2021-09-03	$128.36	$128.86	$127.46	$127.65	$126.25	105,363
2021-09-02	$128.19	$129.90	$127.76	$128.66	$127.24	134,334
2021-09-01	$127.61	$128.20	$125.60	$127.60	$126.20	167,744
2021-08-31	$129.08	$129.27	$126.44	$127.07	$125.67	223,674
2021-08-30	$129.21	$130.93	$128.00	$129.33	$127.91	126,644
2021-08-27	$127.89	$129.84	$127.45	$128.70	$127.28	215,772
2021-08-26	$128.58	$129.33	$127.15	$127.81	$126.40	88,029
2021-08-25	$126.24	$129.58	$126.21	$128.31	$126.90	108,746
2021-08-24	$125.37	$126.50	$124.69	$126.13	$124.74	116,028
2021-08-23	$126.58	$126.58	$124.48	$125.21	$123.83	107,936
2021-08-20	$123.05	$125.47	$122.37	$125.19	$123.81	88,955
2021-08-19	$121.33	$123.43	$121.33	$123.27	$121.91	103,793
2021-08-18	$122.98	$125.05	$122.62	$123.09	$121.74	81,159
2021-08-17	$123.87	$124.21	$121.08	$123.34	$121.98	105,636
2021-08-16	$123.97	$125.22	$123.35	$124.82	$123.45	105,421
2021-08-13	$126.43	$126.52	$124.46	$124.71	$123.34	103,988
2021-08-12	$127.36	$127.36	$124.92	$126.47	$125.08	90,555
2021-08-11	$125.12	$127.11	$123.90	$127.06	$125.66	166,038
2021-08-10	$123.78	$124.83	$122.56	$124.58	$123.21	197,629
2021-08-09	$122.50	$123.95	$121.20	$123.51	$122.15	122,364
2021-08-06	$122.62	$124.09	$122.62	$122.70	$121.35	174,716
2021-08-05	$121.02	$123.01	$121.02	$122.47	$121.12	133,585
2021-08-04	$118.83	$122.16	$118.35	$120.99	$119.66	240,910
2021-08-03	$119.03	$120.05	$116.53	$119.50	$118.19	137,924
2021-08-02	$119.54	$121.72	$117.70	$117.78	$116.48	188,831
2021-07-30	$119.46	$121.34	$118.84	$119.54	$118.23	148,048
2021-07-29	$118.73	$120.01	$116.85	$119.48	$118.17	507,206
2021-07-28	$117.78	$119.00	$115.94	$118.11	$116.81	112,558
2021-07-27	$116.47	$118.01	$115.48	$117.09	$115.80	137,530
2021-07-26	$118.00	$119.23	$117.60	$118.33	$117.03	176,491
2021-07-23	$116.35	$117.46	$115.37	$117.11	$115.82	142,959
2021-07-22	$114.57	$115.90	$113.38	$115.59	$114.32	242,140
2021-07-21	$114.40	$116.83	$113.55	$114.76	$113.50	257,745
2021-07-20	$110.84	$114.02	$109.42	$113.27	$112.02	422,768
2021-07-19	$109.63	$111.39	$108.38	$110.21	$109.00	457,956
2021-07-16	$115.36	$116.00	$111.40	$111.60	$110.37	193,367
2021-07-15	$114.99	$116.36	$113.74	$114.45	$113.19	192,639
2021-07-14	$116.50	$118.03	$115.72	$116.63	$115.15	222,420
2021-07-13	$118.43	$118.65	$115.46	$115.62	$114.15	256,554
2021-07-12	$119.45	$120.08	$118.24	$119.12	$117.60	361,233
2021-07-09	$118.99	$120.81	$116.48	$120.41	$118.88	259,040
2021-07-08	$116.39	$118.52	$113.79	$117.82	$116.32	384,208
2021-07-07	$116.86	$119.40	$114.72	$119.00	$117.49	419,056
2021-07-06	$120.63	$120.63	$115.86	$116.37	$114.89	485,411
2021-07-02	$122.23	$122.51	$120.51	$120.87	$119.33	175,242
2021-07-01	$122.35	$122.99	$121.26	$122.05	$120.50	222,706
2021-06-30	$122.28	$123.12	$121.13	$121.76	$120.21	266,154
2021-06-29	$121.94	$123.79	$121.47	$122.48	$120.92	219,943
2021-06-28	$123.16	$124.14	$121.72	$121.94	$120.39	309,295
2021-06-25	$119.74	$121.69	$116.31	$121.34	$119.80	695,575
2021-06-24	$119.98	$121.22	$118.78	$120.91	$119.37	310,304
2021-06-23	$118.00	$120.30	$117.68	$118.92	$117.41	224,881
2021-06-22	$118.88	$119.48	$117.57	$118.00	$116.50	280,862
2021-06-21	$118.80	$121.00	$118.68	$119.52	$118.00	236,187
2021-06-18	$117.62	$118.81	$116.48	$117.61	$116.11	579,222
2021-06-17	$124.32	$124.32	$118.44	$119.64	$118.12	316,898
2021-06-16	$127.08	$127.21	$123.81	$125.01	$123.42	188,383
2021-06-15	$129.46	$129.46	$126.53	$127.66	$126.04	160,975
2021-06-14	$129.49	$130.55	$128.11	$128.59	$126.95	362,422
2021-06-11	$127.29	$129.50	$127.29	$129.48	$127.83	248,965
2021-06-10	$126.97	$127.49	$125.75	$126.97	$125.35	161,857
2021-06-09	$129.51	$129.55	$126.30	$126.46	$124.85	216,177
2021-06-08	$126.43	$129.69	$126.22	$129.50	$127.85	242,219
2021-06-07	$127.85	$128.50	$126.49	$127.00	$125.38	115,684
2021-06-04	$126.65	$128.23	$126.52	$127.81	$126.18	158,552
2021-06-03	$125.44	$127.60	$125.17	$126.81	$125.20	179,757
2021-06-02	$127.13	$127.71	$126.05	$126.49	$124.88	199,363
2021-06-01	$127.96	$128.12	$126.12	$126.85	$125.24	187,652
2021-05-28	$128.10	$128.26	$124.65	$126.60	$124.99	156,032
2021-05-27	$127.77	$129.64	$127.32	$127.87	$126.24	340,048
2021-05-26	$125.43	$126.98	$124.52	$126.59	$124.98	240,970
2021-05-25	$127.47	$127.87	$125.15	$125.38	$123.78	151,272
2021-05-24	$126.18	$128.00	$125.56	$126.71	$125.10	230,256
2021-05-21	$122.60	$125.09	$122.41	$122.81	$121.25	180,951
2021-05-20	$122.73	$123.06	$119.91	$122.28	$120.72	270,323
2021-05-19	$118.08	$122.58	$117.61	$121.84	$120.29	244,198
2021-05-18	$121.82	$122.57	$120.06	$120.35	$118.82	205,689
2021-05-17	$119.98	$122.22	$119.37	$121.72	$120.17	303,365
2021-05-14	$119.20	$121.15	$118.01	$120.97	$119.43	205,671
2021-05-13	$115.89	$119.29	$115.50	$118.50	$116.99	324,763
2021-05-12	$117.50	$118.66	$114.00	$115.06	$113.60	427,243
2021-05-11	$118.07	$120.33	$116.24	$119.14	$117.62	332,820
2021-05-10	$123.67	$123.87	$120.22	$120.40	$118.87	206,676
2021-05-07	$121.68	$124.20	$121.11	$123.50	$121.93	245,047
2021-05-06	$123.40	$123.99	$119.99	$120.88	$119.34	351,544
2021-05-05	$122.69	$124.56	$121.40	$123.79	$122.21	480,100
2021-05-04	$121.51	$122.08	$119.93	$121.96	$120.41	158,549
2021-05-03	$122.41	$123.64	$121.43	$122.88	$121.32	180,591
2021-04-30	$123.79	$124.05	$121.02	$121.20	$119.66	287,568
2021-04-29	$124.94	$125.30	$123.54	$124.95	$123.36	423,677
2021-04-28	$124.53	$124.64	$123.24	$123.89	$122.31	154,162
2021-04-27	$125.75	$125.85	$124.52	$125.26	$123.67	160,801
2021-04-26	$124.57	$126.21	$124.56	$125.71	$124.11	262,077
2021-04-23	$123.10	$125.21	$122.91	$124.20	$122.62	234,624
2021-04-22	$123.84	$124.76	$122.56	$122.86	$121.30	382,641
2021-04-21	$123.96	$124.60	$122.59	$123.60	$122.03	360,737
2021-04-20	$125.98	$126.42	$122.75	$123.77	$122.20	314,987
2021-04-19	$123.58	$126.55	$122.13	$125.98	$124.38	569,851
2021-04-16	$122.00	$124.18	$121.73	$123.96	$122.38	489,183
2021-04-15	$121.90	$121.90	$119.75	$121.26	$119.72	228,061
2021-04-14	$119.16	$122.02	$119.16	$121.12	$119.38	132,936
2021-04-13	$120.22	$120.95	$118.30	$119.30	$117.59	175,466
2021-04-12	$119.45	$120.15	$117.46	$119.96	$118.24	188,073
2021-04-09	$120.17	$120.58	$118.92	$119.99	$118.27	354,774
2021-04-08	$121.16	$121.16	$117.67	$120.15	$118.43	480,706
2021-04-07	$120.46	$121.32	$119.70	$120.49	$118.76	297,701
2021-04-06	$119.89	$121.50	$119.48	$120.66	$118.93	529,526
2021-04-05	$117.76	$120.61	$116.91	$120.16	$118.44	248,767
2021-04-01	$115.67	$117.08	$114.64	$116.98	$115.30	291,560
2021-03-31	$116.29	$116.81	$114.13	$114.84	$113.19	310,661
2021-03-30	$112.41	$115.78	$112.05	$115.48	$113.82	269,867
2021-03-29	$117.19	$117.99	$112.14	$113.04	$111.42	353,334
2021-03-26	$112.48	$116.70	$112.35	$116.70	$115.03	417,918
2021-03-25	$108.47	$111.69	$108.17	$111.61	$110.01	479,547
2021-03-24	$109.82	$111.75	$109.35	$109.43	$107.86	481,270
2021-03-23	$110.31	$111.94	$107.97	$108.93	$107.37	1,070,093
2021-03-22	$109.33	$112.00	$106.92	$109.86	$108.28	1,440,253
2021-03-19	$103.18	$105.00	$101.15	$103.20	$101.72	831,606
2021-03-18	$103.50	$108.10	$102.07	$103.56	$102.07	524,369
2021-03-17	$105.09	$105.86	$103.70	$104.25	$102.75	385,841
2021-03-16	$105.30	$106.00	$104.21	$105.64	$104.12	293,943
2021-03-15	$102.71	$105.13	$102.26	$104.95	$103.44	199,509
2021-03-12	$100.10	$102.84	$99.78	$102.67	$101.20	304,374
2021-03-11	$98.20	$100.82	$96.72	$100.42	$98.98	305,790
2021-03-10	$97.52	$98.29	$96.08	$96.88	$95.49	185,348
2021-03-09	$96.18	$97.93	$95.08	$96.80	$95.41	257,176
2021-03-08	$92.94	$95.70	$92.92	$94.24	$92.89	297,080
2021-03-05	$90.82	$92.87	$87.94	$92.53	$91.20	200,742
2021-03-04	$90.99	$92.55	$88.08	$89.80	$88.51	229,440
2021-03-03	$91.45	$93.56	$90.98	$91.53	$90.22	264,093
2021-03-02	$94.02	$94.27	$91.92	$92.11	$90.79	328,059
2021-03-01	$91.17	$95.04	$90.82	$94.50	$93.14	224,899
2021-02-26	$88.12	$90.49	$87.57	$89.16	$87.88	299,678
2021-02-25	$90.62	$92.00	$87.85	$88.15	$86.89	274,429
2021-02-24	$87.55	$91.12	$87.04	$90.83	$89.53	199,280
2021-02-23	$86.62	$87.46	$84.22	$87.00	$85.75	324,423
2021-02-22	$87.33	$89.08	$86.79	$88.21	$86.94	175,678
2021-02-19	$86.97	$88.84	$86.64	$88.41	$87.14	169,462
2021-02-18	$88.04	$88.84	$86.14	$86.15	$84.91	332,125
2021-02-17	$88.59	$89.37	$87.52	$88.53	$87.26	164,005
2021-02-16	$90.99	$90.99	$88.81	$89.14	$87.86	219,886
2021-02-12	$89.01	$90.19	$88.62	$90.00	$88.71	240,809
2021-02-11	$89.12	$89.91	$88.33	$89.55	$88.26	280,328
2021-02-10	$90.27	$91.52	$88.04	$88.84	$87.57	258,384
2021-02-09	$88.24	$89.70	$87.80	$89.40	$88.12	281,234
2021-02-08	$87.93	$88.77	$87.02	$88.73	$87.46	233,091
2021-02-05	$88.45	$88.50	$87.04	$87.63	$86.37	283,883
2021-02-04	$85.76	$87.83	$85.45	$87.80	$86.54	251,632
2021-02-03	$85.01	$85.76	$83.80	$85.71	$84.48	339,182
2021-02-02	$86.42	$86.42	$84.17	$85.04	$83.82	306,084
2021-02-01	$82.86	$85.21	$82.50	$85.13	$83.91	331,633
2021-01-29	$84.60	$84.92	$80.36	$81.62	$80.45	436,680
2021-01-28	$86.13	$87.14	$84.38	$84.58	$83.37	396,627
2021-01-27	$85.19	$87.14	$83.92	$86.00	$84.77	561,298
2021-01-26	$89.97	$89.97	$86.85	$86.94	$85.69	275,138
2021-01-25	$89.70	$89.94	$87.57	$89.18	$87.90	263,277
2021-01-22	$90.24	$90.45	$88.54	$89.78	$88.49	208,485
2021-01-21	$90.63	$91.62	$89.65	$91.34	$90.03	260,239
2021-01-20	$89.48	$91.05	$89.25	$90.52	$89.03	339,552
2021-01-19	$88.12	$89.32	$88.00	$88.79	$87.32	325,966
2021-01-15	$85.38	$87.92	$85.11	$87.52	$86.08	439,445
2021-01-14	$86.07	$86.94	$84.29	$85.71	$84.30	388,009
2021-01-13	$87.35	$87.71	$82.56	$85.68	$84.27	665,539
2021-01-12	$88.95	$91.40	$85.50	$88.23	$86.77	841,298
2021-01-11	$86.51	$87.95	$85.52	$87.69	$86.24	589,798
2021-01-08	$87.92	$88.89	$85.65	$86.90	$85.47	369,197
2021-01-07	$88.44	$89.87	$87.24	$87.90	$86.45	459,209
2021-01-06	$83.08	$88.99	$83.08	$87.92	$86.47	831,412
2021-01-05	$80.98	$84.07	$80.71	$82.83	$81.46	554,688
2021-01-04	$82.23	$82.73	$79.05	$80.40	$79.07	339,471
2020-12-31	$81.65	$82.05	$80.71	$81.44	$80.10	243,235
2020-12-30	$81.32	$82.28	$81.10	$81.55	$80.20	237,424
2020-12-29	$83.13	$83.25	$80.45	$81.05	$79.71	211,063
2020-12-28	$83.46	$84.39	$82.50	$82.83	$81.46	196,906
2020-12-24	$82.65	$82.91	$81.86	$82.69	$81.33	100,341
2020-12-23	$81.65	$82.53	$80.99	$82.04	$80.69	196,253
2020-12-22	$80.81	$81.93	$79.85	$81.13	$79.79	390,614
2020-12-21	$80.94	$81.47	$79.45	$80.40	$79.07	444,321
2020-12-18	$84.16	$85.38	$81.93	$82.18	$80.82	569,888
2020-12-17	$83.51	$84.65	$82.54	$83.76	$82.38	436,898
2020-12-16	$81.75	$83.07	$81.11	$82.93	$81.56	488,838
2020-12-15	$80.24	$81.35	$78.55	$81.32	$79.98	594,668
2020-12-14	$81.30	$81.77	$78.89	$79.07	$77.77	443,630
2020-12-11	$79.65	$80.70	$79.10	$80.61	$79.28	399,663
2020-12-10	$77.34	$80.53	$77.17	$80.36	$79.03	345,374
2020-12-09	$78.62	$79.89	$77.16	$77.91	$76.62	529,590
2020-12-08	$78.94	$80.31	$77.78	$78.45	$77.16	806,713
2020-12-07	$80.88	$82.40	$79.76	$81.50	$80.15	521,417
2020-12-04	$79.19	$82.02	$79.01	$80.94	$79.60	965,011
2020-12-03	$77.12	$80.25	$76.80	$79.18	$77.87	1,331,302
2020-12-02	$76.54	$77.74	$75.76	$76.75	$75.48	1,052,087
2020-12-01	$82.01	$83.40	$75.50	$76.02	$74.77	2,434,090
2020-11-30	$162.50	$163.07	$158.53	$160.31	$78.83	677,336
2020-11-27	$161.18	$163.17	$160.66	$162.82	$80.07	248,896
2020-11-25	$164.02	$164.02	$159.61	$161.75	$79.54	485,498
2020-11-24	$157.65	$164.74	$156.45	$164.02	$80.66	770,512
2020-11-23	$154.02	$157.31	$153.75	$156.72	$77.07	440,346
2020-11-20	$151.18	$154.00	$149.86	$152.68	$75.08	521,086
2020-11-19	$153.09	$153.88	$149.46	$151.21	$74.36	567,404
2020-11-18	$158.64	$158.64	$152.75	$152.76	$75.12	565,106
2020-11-17	$157.37	$159.27	$154.57	$157.39	$77.40	728,578
2020-11-16	$152.40	$157.52	$152.33	$157.51	$77.46	734,334
2020-11-13	$147.54	$151.42	$147.54	$151.33	$74.42	454,010
2020-11-12	$151.00	$151.15	$145.50	$146.74	$72.16	447,054
2020-11-11	$149.00	$151.01	$146.87	$150.59	$74.05	603,224
2020-11-10	$148.89	$150.29	$146.30	$149.12	$73.33	472,410
2020-11-09	$154.99	$157.00	$149.05	$149.23	$73.38	544,228
2020-11-06	$146.61	$149.97	$146.16	$147.48	$72.52	320,268
2020-11-05	$144.02	$147.50	$143.14	$146.15	$71.87	471,528
2020-11-04	$140.58	$143.38	$139.30	$141.77	$69.72	302,474
2020-11-03	$139.17	$142.04	$138.68	$141.39	$69.53	677,446
2020-11-02	$133.00	$137.56	$133.00	$137.18	$67.46	743,236
2020-10-30	$131.69	$132.62	$129.00	$131.64	$64.73	582,056
2020-10-29	$132.74	$134.20	$130.49	$132.20	$65.01	539,952
2020-10-28	$134.24	$134.93	$131.76	$132.91	$65.36	547,522
2020-10-27	$141.80	$143.93	$137.31	$137.40	$67.57	721,260
2020-10-26	$142.95	$143.88	$139.34	$141.31	$69.49	297,746
2020-10-23	$146.92	$146.92	$143.57	$145.38	$71.49	521,306
2020-10-22	$144.00	$146.00	$143.04	$145.48	$71.54	429,320
2020-10-21	$147.23	$147.76	$142.61	$142.84	$70.24	483,292
2020-10-20	$150.43	$150.43	$147.08	$147.21	$72.39	405,318
2020-10-19	$149.19	$151.57	$148.33	$148.91	$73.23	569,052
2020-10-16	$149.09	$150.31	$148.64	$148.82	$73.18	554,656
2020-10-15	$143.05	$148.60	$142.45	$148.10	$72.83	642,364
2020-10-14	$147.39	$148.62	$145.00	$145.14	$71.37	505,988
2020-10-13	$149.04	$150.96	$146.34	$146.68	$72.13	574,134
2020-10-12	$151.38	$151.49	$149.08	$150.47	$73.99	448,332
2020-10-09	$153.56	$154.00	$149.72	$150.26	$73.89	613,048
2020-10-08	$155.93	$156.36	$152.06	$152.61	$75.05	645,334
2020-10-07	$153.98	$155.79	$153.63	$154.79	$76.12	855,002
2020-10-06	$151.45	$154.48	$149.13	$151.92	$74.71	686,916
2020-10-05	$149.12	$151.03	$148.29	$150.60	$74.06	1,047,496
2020-10-02	$141.37	$148.74	$140.91	$147.64	$72.60	1,433,064
2020-10-01	$141.64	$144.95	$139.01	$144.28	$70.95	1,141,186
2020-09-30	$141.57	$144.00	$138.62	$140.06	$68.87	2,717,458
2020-09-29	$132.87	$134.46	$131.57	$132.36	$65.09	1,883,506
2020-09-28	$129.58	$132.14	$129.33	$131.50	$64.66	892,346
2020-09-25	$123.95	$129.16	$123.70	$128.00	$62.94	930,840
2020-09-24	$126.09	$126.77	$124.64	$124.79	$61.37	684,794
2020-09-23	$132.14	$133.84	$125.97	$126.86	$62.38	1,056,524
2020-09-22	$130.00	$132.81	$129.45	$132.31	$65.06	753,638
2020-09-21	$129.55	$129.77	$125.14	$129.38	$63.62	998,810
2020-09-18	$132.74	$135.07	$132.74	$132.89	$65.35	1,383,484
2020-09-17	$130.38	$133.37	$129.66	$132.67	$65.24	1,256,354
2020-09-16	$132.85	$133.64	$131.65	$132.11	$64.96	651,178
2020-09-15	$129.42	$132.11	$129.42	$131.52	$64.67	626,318
2020-09-14	$125.59	$129.18	$125.45	$128.45	$63.17	525,412
2020-09-11	$124.15	$124.91	$122.85	$124.12	$61.04	432,698
2020-09-10	$125.69	$127.45	$123.90	$123.96	$60.96	492,618
2020-09-09	$124.03	$126.51	$124.03	$125.21	$61.57	601,108
2020-09-08	$122.55	$124.70	$122.55	$122.80	$60.39	830,722
2020-09-04	$128.73	$128.97	$122.77	$125.17	$61.55	845,714
2020-09-03	$132.37	$132.60	$126.98	$128.20	$63.04	704,372
2020-09-02	$128.79	$133.54	$128.21	$133.27	$65.54	495,236
2020-09-01	$127.05	$128.38	$126.81	$127.87	$62.88	660,956
2020-08-31	$128.04	$128.25	$126.75	$127.15	$62.53	443,344
2020-08-28	$126.53	$128.58	$126.53	$128.04	$62.96	385,586
2020-08-27	$128.42	$128.42	$125.71	$126.20	$62.06	532,832
2020-08-26	$128.85	$128.85	$126.94	$127.45	$62.67	364,286
2020-08-25	$127.90	$128.86	$126.44	$128.32	$63.10	518,562
2020-08-24	$125.35	$127.76	$125.35	$127.08	$62.49	326,450
2020-08-21	$123.06	$125.02	$122.81	$124.21	$61.08	411,846
2020-08-20	$124.03	$124.93	$123.03	$123.24	$60.60	295,672
2020-08-19	$124.50	$126.39	$123.45	$125.45	$61.69	494,480
2020-08-18	$127.42	$127.98	$124.24	$124.42	$61.18	545,408
2020-08-17	$127.44	$129.02	$126.28	$127.65	$62.77	554,296
2020-08-14	$127.25	$127.83	$125.87	$126.31	$62.11	683,676
2020-08-13	$128.36	$129.87	$127.34	$128.52	$63.20	518,360
2020-08-12	$130.75	$131.99	$129.09	$129.40	$63.63	464,700
2020-08-11	$129.95	$132.66	$129.69	$130.14	$64.00	649,498
2020-08-10	$128.66	$130.10	$127.91	$128.14	$63.01	470,896
2020-08-07	$127.75	$128.77	$126.72	$128.64	$63.26	410,940
2020-08-06	$129.16	$130.22	$127.49	$127.89	$62.89	612,542
2020-08-05	$130.33	$131.08	$128.20	$129.43	$63.65	490,906
2020-08-04	$125.87	$128.67	$125.87	$128.50	$63.19	480,828
2020-08-03	$125.39	$127.29	$124.78	$126.89	$62.40	313,830
2020-07-31	$124.39	$125.49	$123.05	$124.74	$61.34	510,892
2020-07-30	$122.38	$124.73	$120.85	$124.21	$61.08	311,294
2020-07-29	$121.28	$124.65	$121.28	$124.22	$61.08	632,790
2020-07-28	$123.04	$123.91	$121.15	$121.39	$59.69	348,130
2020-07-27	$121.54	$124.47	$120.92	$124.02	$60.99	530,348
2020-07-24	$123.49	$123.49	$120.65	$121.73	$59.86	581,742
2020-07-23	$123.31	$125.91	$123.31	$124.20	$61.08	684,768
2020-07-22	$121.91	$123.45	$121.60	$123.28	$60.62	582,488
2020-07-21	$122.05	$123.17	$121.35	$121.91	$59.95	582,846
2020-07-20	$121.47	$123.67	$121.36	$122.20	$60.09	691,564
2020-07-17	$121.92	$123.00	$121.44	$122.10	$60.04	347,324
2020-07-16	$123.00	$124.09	$121.34	$121.53	$59.76	493,078
2020-07-15	$123.58	$124.25	$120.64	$123.70	$60.83	833,050
2020-07-14	$117.62	$120.37	$116.57	$120.28	$59.15	766,446
2020-07-13	$122.29	$123.27	$117.87	$118.19	$58.12	952,096
2020-07-10	$119.25	$121.98	$119.05	$121.31	$59.65	982,192
2020-07-09	$118.22	$119.74	$116.20	$118.96	$58.50	1,255,620
2020-07-08	$116.40	$117.86	$115.84	$117.78	$57.92	856,160
2020-07-07	$117.00	$118.95	$115.20	$115.82	$56.95	649,400
2020-07-06	$119.43	$119.89	$116.65	$118.78	$58.41	1,292,442
2020-07-02	$118.99	$120.71	$116.55	$117.04	$57.55	925,422
2020-07-01	$119.20	$120.95	$117.17	$117.36	$57.71	1,245,204
2020-06-30	$116.12	$120.15	$114.54	$119.77	$58.90	1,662,002
2020-06-29	$117.70	$118.93	$116.46	$117.87	$57.96	1,751,930
2020-06-26	$110.89	$118.95	$108.70	$116.48	$57.28	5,276,688
2020-06-25	$101.99	$102.42	$99.46	$101.68	$50.00	1,714,398
2020-06-24	$102.25	$104.92	$100.02	$102.59	$50.45	1,138,148
2020-06-23	$106.40	$106.50	$102.72	$103.19	$50.74	1,345,532
2020-06-22	$101.16	$105.34	$100.38	$104.00	$51.14	1,238,960
2020-06-19	$101.86	$105.03	$101.12	$101.80	$50.06	1,252,772
2020-06-18	$100.30	$102.96	$99.35	$100.49	$49.42	770,198
2020-06-17	$103.75	$104.80	$100.02	$101.17	$49.75	819,080
2020-06-16	$104.70	$104.92	$101.49	$103.85	$51.07	651,438
2020-06-15	$95.73	$100.65	$94.67	$99.88	$49.12	731,070
2020-06-12	$102.04	$103.79	$97.65	$99.82	$49.09	594,360
2020-06-11	$104.23	$104.23	$96.72	$97.59	$47.99	999,022
2020-06-10	$113.51	$113.87	$107.89	$109.13	$53.66	857,540
2020-06-09	$115.00	$116.30	$111.84	$112.76	$55.45	861,638
2020-06-08	$115.83	$119.15	$115.56	$116.81	$57.44	785,050
2020-06-05	$116.03	$118.51	$114.24	$114.66	$56.38	929,636
2020-06-04	$110.58	$112.76	$108.73	$111.44	$54.80	933,790
2020-06-03	$110.30	$113.95	$109.79	$111.53	$54.84	984,966
2020-06-02	$110.97	$111.40	$108.09	$109.00	$53.60	608,462
2020-06-01	$106.82	$109.88	$106.20	$109.61	$53.90	618,748
2020-05-29	$107.42	$107.81	$105.16	$106.65	$52.44	712,622
2020-05-28	$112.23	$112.41	$108.01	$108.25	$53.23	493,710
2020-05-27	$108.08	$111.78	$106.50	$111.43	$54.80	511,372
2020-05-26	$105.89	$108.45	$104.47	$105.61	$51.93	748,674
2020-05-22	$101.60	$101.60	$99.35	$100.59	$49.46	347,728
2020-05-21	$102.65	$103.22	$100.14	$101.21	$49.77	971,128
2020-05-20	$100.22	$103.50	$99.04	$102.55	$50.43	917,828
2020-05-19	$97.65	$101.03	$97.05	$98.31	$48.34	685,996
2020-05-18	$95.13	$98.81	$93.61	$98.46	$48.42	823,600
2020-05-15	$87.41	$92.00	$86.80	$91.45	$44.97	626,744
2020-05-14	$90.00	$90.00	$85.13	$88.49	$43.51	1,041,822
2020-05-13	$92.02	$94.89	$90.01	$91.81	$45.15	1,512,654
2020-05-12	$89.95	$90.26	$83.65	$83.65	$41.13	403,756
2020-05-11	$89.57	$90.14	$86.96	$89.41	$43.97	863,944
2020-05-08	$87.81	$91.54	$87.81	$91.34	$44.92	434,276
2020-05-07	$86.61	$88.65	$86.55	$86.84	$42.70	422,652
2020-05-06	$87.75	$88.00	$85.15	$85.21	$41.90	616,912
2020-05-05	$87.54	$89.68	$87.15	$87.42	$42.99	939,582
2020-05-04	$84.40	$86.63	$84.00	$86.12	$42.35	1,201,114
2020-05-01	$85.48	$86.16	$84.59	$85.81	$42.20	1,049,306
2020-04-30	$86.22	$87.85	$84.98	$87.56	$43.06	1,176,644
2020-04-29	$83.51	$88.31	$81.33	$88.11	$43.33	937,258
2020-04-28	$81.37	$81.83	$79.11	$80.87	$39.77	979,744
2020-04-27	$77.74	$79.82	$77.04	$79.05	$38.87	619,708
2020-04-24	$73.97	$77.04	$73.24	$76.21	$37.48	889,676
2020-04-23	$73.14	$74.76	$72.62	$72.99	$35.89	630,144
2020-04-22	$72.72	$72.94	$71.06	$71.91	$35.36	717,914
2020-04-21	$72.44	$73.31	$70.19	$70.22	$34.53	795,352
2020-04-20	$76.26	$77.48	$74.20	$74.29	$36.53	643,654
2020-04-17	$78.89	$81.00	$76.85	$78.26	$38.48	588,320
2020-04-16	$75.52	$76.24	$73.33	$75.34	$37.05	974,892
2020-04-15	$78.17	$79.44	$74.34	$75.47	$37.11	1,066,286
2020-04-14	$82.98	$84.96	$79.08	$81.25	$39.95	1,002,954
2020-04-13	$85.55	$86.23	$80.28	$81.91	$40.28	580,798
2020-04-09	$84.76	$88.57	$83.44	$85.40	$42.00	911,872
2020-04-08	$77.71	$82.78	$77.48	$82.34	$40.49	775,708
2020-04-07	$77.26	$79.36	$75.56	$76.13	$37.44	958,604
2020-04-06	$71.53	$74.29	$70.30	$72.60	$35.70	1,052,350
2020-04-03	$72.24	$74.14	$66.65	$67.63	$33.26	1,082,400
2020-04-02	$72.02	$76.53	$71.66	$72.47	$35.64	1,329,458
2020-04-01	$70.14	$72.67	$68.49	$71.62	$35.22	1,096,396
2020-03-31	$74.00	$78.00	$72.46	$73.10	$35.95	1,363,844
2020-03-30	$71.97	$75.14	$70.70	$74.63	$36.70	1,356,832
2020-03-27	$74.34	$74.43	$70.25	$71.84	$35.33	1,561,104
2020-03-26	$74.55	$81.01	$73.33	$77.67	$38.19	1,059,068
2020-03-25	$72.95	$79.79	$70.13	$74.00	$36.39	2,186,288
2020-03-24	$78.99	$82.91	$77.00	$81.06	$39.86	1,253,716
2020-03-23	$75.67	$77.61	$70.90	$74.41	$36.59	1,129,420
2020-03-20	$73.72	$79.50	$71.50	$74.90	$36.83	1,347,190
2020-03-19	$65.14	$73.04	$59.03	$71.95	$35.38	1,287,814
2020-03-18	$69.23	$70.81	$52.06	$65.97	$32.44	1,213,080
2020-03-17	$79.12	$79.82	$68.40	$74.92	$36.84	1,017,440
2020-03-16	$86.00	$86.00	$77.56	$77.71	$38.21	871,684
2020-03-13	$90.74	$92.59	$82.65	$92.36	$45.42	1,041,922
2020-03-12	$93.20	$94.63	$86.05	$86.10	$42.34	877,358
2020-03-11	$105.81	$106.67	$99.24	$101.00	$49.67	826,550
2020-03-10	$110.36	$110.36	$103.21	$109.21	$53.70	659,656
2020-03-09	$114.00	$114.00	$106.58	$106.65	$52.44	583,594
2020-03-06	$122.06	$125.20	$120.15	$122.11	$60.05	701,848
2020-03-05	$128.41	$129.04	$124.80	$126.49	$62.20	360,024
2020-03-04	$129.76	$131.95	$127.39	$131.86	$64.84	404,838
2020-03-03	$129.47	$133.03	$126.81	$127.13	$62.52	636,790
2020-03-02	$126.52	$129.92	$123.21	$129.81	$63.83	930,844
2020-02-28	$121.36	$125.99	$121.00	$125.03	$61.48	1,037,962
2020-02-27	$130.20	$131.19	$126.45	$126.53	$62.22	1,037,518
2020-02-26	$134.18	$137.31	$133.56	$133.82	$65.81	627,900
2020-02-25	$137.70	$137.70	$132.73	$133.16	$65.48	1,207,334
2020-02-24	$136.85	$138.53	$135.61	$136.65	$67.20	711,042
2020-02-21	$144.10	$144.16	$141.14	$141.75	$69.71	469,834
2020-02-20	$143.12	$145.36	$142.40	$145.22	$71.41	425,006
2020-02-19	$141.80	$144.21	$141.40	$143.61	$70.62	604,048
2020-02-18	$142.09	$142.91	$140.62	$141.18	$69.43	427,940
2020-02-14	$143.90	$143.92	$141.61	$142.42	$70.03	678,428
2020-02-13	$143.02	$144.85	$141.75	$143.99	$70.81	613,248
2020-02-12	$142.63	$144.23	$141.22	$144.16	$70.89	630,112
2020-02-11	$141.15	$143.47	$141.15	$141.62	$69.64	497,756
2020-02-10	$137.62	$140.48	$137.22	$140.45	$69.07	699,098
2020-02-07	$141.73	$141.73	$138.06	$138.41	$68.06	400,424
2020-02-06	$142.03	$143.63	$141.17	$142.46	$70.05	592,118
2020-02-05	$142.97	$142.97	$140.53	$141.73	$69.70	438,436
2020-02-04	$143.16	$143.16	$141.35	$141.52	$69.59	711,626
2020-02-03	$138.86	$141.22	$138.40	$140.56	$69.12	749,512
2020-01-31	$139.81	$140.70	$137.08	$137.76	$67.74	1,437,416
2020-01-30	$136.69	$140.33	$136.13	$140.09	$68.89	806,612
2020-01-29	$141.12	$141.62	$137.45	$137.82	$67.77	530,668
2020-01-28	$140.28	$140.90	$139.13	$139.97	$68.83	410,678
2020-01-27	$139.49	$139.89	$138.46	$138.84	$68.27	617,384
2020-01-24	$145.40	$145.85	$141.78	$142.78	$70.21	664,360
2020-01-23	$145.93	$145.95	$144.32	$144.60	$71.11	903,402
2020-01-22	$147.99	$148.03	$145.25	$146.53	$71.86	817,372
2020-01-21	$145.83	$148.06	$145.00	$146.56	$71.87	780,304
2020-01-17	$149.80	$150.00	$145.90	$146.86	$72.02	1,119,296
2020-01-16	$151.09	$153.07	$148.67	$149.76	$73.44	864,000
2020-01-15	$148.21	$151.29	$148.21	$150.13	$73.62	798,288
2020-01-14	$150.00	$151.24	$147.24	$148.42	$72.78	1,016,064
2020-01-13	$146.80	$150.87	$146.16	$149.84	$73.48	1,722,774
2020-01-10	$142.34	$148.63	$140.86	$145.56	$71.38	4,026,052
2020-01-09	$127.77	$129.03	$127.73	$128.84	$63.18	1,155,792
2020-01-08	$127.24	$128.03	$126.47	$126.95	$62.26	566,560
2020-01-07	$126.71	$127.93	$126.07	$127.36	$62.46	570,448
2020-01-06	$128.09	$128.68	$126.43	$126.74	$62.15	880,644
2020-01-03	$128.51	$129.94	$128.24	$129.65	$63.58	445,260
2020-01-02	$129.71	$130.45	$128.21	$130.38	$63.94	527,526
2019-12-31	$128.30	$129.47	$128.30	$128.80	$63.16	367,658
2019-12-30	$128.95	$129.81	$127.46	$128.88	$63.20	354,748
2019-12-27	$129.98	$129.98	$128.49	$128.99	$63.26	322,422
2019-12-26	$129.82	$130.43	$129.21	$129.62	$63.56	262,406
2019-12-24	$129.28	$129.83	$128.55	$129.43	$63.47	203,616
2019-12-23	$129.38	$130.00	$128.62	$128.96	$63.24	443,910
2019-12-20	$129.68	$130.96	$128.64	$129.39	$63.45	1,284,046
2019-12-19	$128.77	$130.05	$128.54	$129.15	$63.33	745,750
2019-12-18	$129.57	$129.62	$128.36	$128.82	$63.17	537,276
2019-12-17	$128.68	$129.08	$127.72	$129.00	$63.26	427,850
2019-12-16	$127.20	$128.68	$126.57	$128.33	$62.93	679,746
2019-12-13	$128.22	$129.64	$126.36	$127.11	$62.33	521,294
2019-12-12	$126.90	$129.85	$126.19	$128.99	$63.26	798,730
2019-12-11	$125.75	$127.45	$125.75	$127.11	$62.33	484,914
2019-12-10	$125.23	$126.86	$124.90	$125.84	$61.71	677,464
2019-12-09	$125.00	$126.88	$124.53	$125.62	$61.60	439,990
2019-12-06	$125.66	$126.74	$125.46	$125.77	$61.68	532,800
2019-12-05	$124.68	$126.99	$124.43	$125.09	$61.34	498,142
2019-12-04	$122.85	$125.35	$122.70	$124.00	$60.81	642,456
2019-12-03	$121.19	$122.03	$120.10	$121.39	$59.53	643,646
2019-12-02	$122.83	$124.45	$122.72	$123.23	$60.43	577,036
2019-11-29	$123.40	$124.72	$122.63	$122.81	$60.23	245,874
2019-11-27	$123.51	$124.58	$123.18	$123.75	$60.69	519,180
2019-11-26	$123.50	$124.51	$121.91	$122.88	$60.26	764,266
2019-11-25	$121.26	$123.76	$121.10	$123.31	$60.47	762,892
2019-11-22	$120.96	$121.58	$119.30	$120.89	$59.28	848,080
2019-11-21	$118.59	$120.71	$118.43	$120.62	$59.15	704,104
2019-11-20	$119.02	$120.74	$117.74	$118.89	$58.30	598,560
2019-11-19	$119.39	$120.72	$119.08	$119.31	$58.51	630,434
2019-11-18	$121.00	$121.34	$118.50	$119.09	$58.40	850,700
2019-11-15	$118.48	$121.39	$118.47	$121.25	$59.46	1,047,588
2019-11-14	$117.71	$118.92	$117.32	$117.58	$57.66	847,508
2019-11-13	$116.36	$118.64	$116.02	$118.03	$57.88	614,404
2019-11-12	$118.65	$118.65	$115.49	$117.02	$57.39	770,066
2019-11-11	$118.22	$119.57	$118.00	$118.52	$58.12	342,662
2019-11-08	$119.60	$120.39	$118.49	$119.22	$58.46	594,296
2019-11-07	$120.23	$121.94	$119.55	$120.31	$59.00	376,632
2019-11-06	$120.83	$121.37	$118.33	$118.99	$58.35	570,090
2019-11-05	$121.26	$122.43	$120.49	$120.83	$59.25	607,254
2019-11-04	$119.54	$121.00	$119.01	$120.67	$59.18	504,106
2019-11-01	$118.70	$119.87	$118.15	$118.35	$58.04	462,770
2019-10-31	$118.44	$119.83	$116.87	$117.74	$57.74	486,150
2019-10-30	$119.68	$119.68	$117.74	$118.60	$58.16	382,338
2019-10-29	$119.01	$120.29	$118.86	$119.68	$58.69	381,708
2019-10-28	$119.13	$120.47	$118.89	$119.47	$58.59	408,230
2019-10-25	$116.85	$119.32	$116.85	$118.54	$58.13	374,028
2019-10-24	$119.05	$119.22	$116.62	$117.58	$57.66	404,808
2019-10-23	$117.32	$118.59	$116.45	$118.15	$57.94	551,084
2019-10-22	$117.38	$117.95	$116.69	$117.32	$57.53	372,994
2019-10-21	$117.79	$118.77	$116.76	$117.60	$57.67	575,534
2019-10-18	$117.07	$118.15	$116.68	$116.72	$57.24	858,544
2019-10-17	$116.67	$118.37	$116.37	$117.46	$57.60	795,124
2019-10-16	$115.91	$117.31	$114.80	$115.87	$56.82	888,216
2019-10-15	$113.61	$115.02	$113.07	$114.43	$56.12	630,148
2019-10-14	$113.45	$114.30	$112.64	$113.46	$55.64	629,156
2019-10-11	$114.90	$115.72	$113.66	$113.77	$55.79	452,724
2019-10-10	$111.46	$113.33	$111.23	$112.58	$55.21	356,438
2019-10-09	$112.17	$113.71	$111.42	$111.60	$54.55	357,714
2019-10-08	$111.52	$113.10	$110.86	$110.97	$54.24	554,088
2019-10-07	$111.51	$115.48	$111.51	$113.00	$55.23	816,036
2019-10-04	$110.29	$111.95	$109.86	$111.79	$54.64	666,616
2019-10-03	$109.69	$110.46	$108.31	$110.11	$53.82	773,140
2019-10-02	$109.39	$110.95	$108.35	$110.44	$53.98	604,814
2019-10-01	$113.98	$115.56	$110.25	$110.35	$53.94	726,470
2019-09-30	$113.07	$113.98	$111.84	$112.90	$55.18	786,030
2019-09-27	$114.00	$114.82	$111.10	$112.51	$54.99	737,144
2019-09-26	$112.79	$114.46	$111.23	$113.67	$55.56	1,644,946
2019-09-25	$105.55	$114.91	$105.03	$112.59	$55.03	4,001,632
2019-09-24	$98.18	$98.90	$95.61	$95.75	$46.80	1,310,614
2019-09-23	$97.36	$98.56	$96.55	$97.84	$47.82	712,262
2019-09-20	$97.44	$98.41	$95.89	$97.93	$47.86	1,905,962
2019-09-19	$97.06	$98.10	$96.57	$97.49	$47.65	607,526
2019-09-18	$95.50	$96.99	$95.06	$96.92	$47.37	569,148
2019-09-17	$96.89	$96.89	$94.53	$95.93	$46.89	585,002
2019-09-16	$96.66	$98.17	$96.36	$97.11	$47.46	505,344
2019-09-13	$97.99	$98.61	$96.97	$97.32	$47.57	466,748
2019-09-12	$98.25	$98.68	$94.88	$98.11	$47.95	582,936
2019-09-11	$94.53	$97.94	$92.84	$97.87	$47.84	624,702
2019-09-10	$91.61	$93.90	$89.99	$93.88	$45.89	466,526
2019-09-09	$91.15	$91.82	$90.02	$91.68	$44.81	525,754
2019-09-06	$89.15	$91.52	$88.98	$90.59	$44.28	895,882
2019-09-05	$87.48	$89.50	$87.48	$87.69	$42.86	456,094
2019-09-04	$83.89	$85.59	$83.89	$85.49	$41.78	419,862
2019-09-03	$82.70	$83.46	$81.61	$82.50	$40.32	436,194
2019-08-30	$84.86	$85.09	$83.21	$83.81	$40.96	441,878
2019-08-29	$83.35	$85.06	$83.29	$84.01	$41.06	487,948
2019-08-28	$79.72	$81.33	$79.26	$80.84	$39.51	357,140
2019-08-27	$84.62	$84.62	$79.90	$79.90	$39.05	456,322
2019-08-26	$84.40	$84.79	$83.38	$83.88	$41.00	569,350
2019-08-23	$85.53	$86.65	$82.96	$83.24	$40.68	591,472
2019-08-22	$85.51	$86.75	$85.10	$86.31	$42.19	422,796
2019-08-21	$85.12	$85.41	$84.46	$84.98	$41.54	376,824
2019-08-20	$85.10	$85.64	$83.82	$84.00	$41.06	519,824
2019-08-19	$84.80	$85.95	$78.55	$85.06	$41.57	702,062
2019-08-16	$79.91	$83.49	$79.91	$82.93	$40.53	559,274
2019-08-15	$80.75	$81.19	$78.55	$79.30	$38.76	427,798
2019-08-14	$83.09	$83.37	$80.51	$80.69	$39.44	681,660
2019-08-13	$83.13	$86.50	$82.21	$85.24	$41.66	536,328
2019-08-12	$83.99	$84.16	$82.90	$83.15	$40.64	445,328
2019-08-09	$85.50	$85.96	$84.07	$84.85	$41.47	420,322
2019-08-08	$85.55	$86.63	$85.14	$86.41	$42.23	792,880
2019-08-07	$83.77	$85.57	$82.91	$84.87	$41.48	517,612
2019-08-06	$86.55	$87.82	$84.04	$84.90	$41.50	700,096
2019-08-05	$88.06	$88.28	$84.76	$85.58	$41.83	852,598
2019-08-02	$95.08	$95.08	$90.78	$90.84	$44.40	767,206
2019-08-01	$98.50	$100.58	$95.58	$95.96	$46.90	537,508
2019-07-31	$100.90	$101.35	$98.47	$98.54	$48.16	574,012
2019-07-30	$99.45	$101.03	$98.25	$100.86	$49.30	439,658
2019-07-29	$100.15	$100.44	$98.29	$100.24	$48.99	755,654
2019-07-26	$99.11	$100.52	$99.09	$99.95	$48.85	645,768
2019-07-25	$100.08	$100.27	$98.56	$99.23	$48.50	471,582
2019-07-24	$97.93	$100.50	$97.93	$100.35	$49.05	676,282
2019-07-23	$97.24	$98.26	$96.71	$98.17	$47.98	573,458
2019-07-22	$96.00	$97.38	$95.86	$96.30	$47.07	682,320
2019-07-19	$96.02	$97.26	$95.31	$95.38	$46.62	479,348
2019-07-18	$95.91	$96.11	$94.78	$95.54	$46.70	573,850
2019-07-17	$95.19	$96.56	$94.34	$95.27	$46.56	819,878
2019-07-16	$95.01	$95.89	$93.85	$95.43	$46.64	534,592
2019-07-15	$96.47	$96.47	$94.83	$96.00	$46.92	663,636
2019-07-12	$93.47	$96.67	$93.47	$96.06	$46.95	691,374
2019-07-11	$96.08	$96.08	$93.47	$93.82	$45.86	704,902
2019-07-10	$97.37	$98.14	$95.57	$96.09	$46.78	761,046
2019-07-09	$97.48	$98.20	$96.09	$96.73	$47.09	984,720
2019-07-08	$101.42	$102.10	$98.32	$98.50	$47.95	816,578
2019-07-05	$99.34	$102.25	$99.22	$102.02	$49.67	804,386
2019-07-03	$100.18	$101.05	$99.48	$100.09	$48.73	1,949,000
2019-07-02	$100.60	$100.87	$98.42	$99.63	$48.50	780,806
2019-07-01	$101.16	$101.89	$99.85	$100.80	$49.07	1,081,038
2019-06-28	$98.23	$99.99	$97.18	$98.40	$47.90	10,486,582
2019-06-27	$99.71	$100.72	$96.38	$98.05	$47.73	1,457,162
2019-06-26	$96.78	$103.59	$95.25	$99.38	$48.38	2,628,426
2019-06-25	$92.26	$92.86	$91.88	$92.02	$44.80	1,062,598
2019-06-24	$94.42	$94.72	$92.30	$92.42	$44.99	797,130
2019-06-21	$94.15	$94.95	$93.48	$93.96	$45.74	916,870
2019-06-20	$95.69	$96.14	$94.50	$95.32	$46.40	592,668
2019-06-19	$94.52	$95.44	$93.52	$94.41	$45.96	570,216
2019-06-18	$93.13	$95.25	$92.69	$94.52	$46.01	857,042
2019-06-17	$92.72	$93.38	$91.74	$92.00	$44.79	700,916
2019-06-14	$94.18	$94.18	$91.45	$92.48	$45.02	573,050
2019-06-13	$93.90	$95.36	$93.35	$94.77	$46.14	634,668
2019-06-12	$93.20	$93.20	$90.00	$92.88	$45.22	669,252
2019-06-11	$92.78	$93.37	$91.71	$93.21	$45.38	577,592
2019-06-10	$90.02	$92.77	$89.79	$91.63	$44.61	607,964
2019-06-07	$90.00	$90.51	$88.93	$89.19	$43.42	672,166
2019-06-06	$89.09	$89.63	$87.19	$89.45	$43.55	525,810
2019-06-05	$91.50	$91.99	$87.14	$88.87	$43.26	500,684
2019-06-04	$88.75	$91.00	$87.72	$90.87	$44.24	522,820
2019-06-03	$86.72	$89.09	$86.30	$87.63	$42.66	523,684
2019-05-31	$90.97	$90.97	$86.41	$86.71	$42.21	751,422
2019-05-30	$92.46	$93.94	$91.45	$92.39	$44.98	443,084
2019-05-29	$91.43	$93.70	$91.19	$92.45	$45.01	570,094
2019-05-28	$94.61	$94.78	$92.10	$92.17	$44.87	549,642
2019-05-24	$94.14	$95.35	$93.45	$94.45	$45.98	422,980
2019-05-23	$95.33	$95.69	$92.92	$93.24	$45.39	482,842
2019-05-22	$96.36	$97.30	$95.90	$96.73	$47.09	593,468
2019-05-21	$96.46	$97.39	$96.08	$97.02	$47.23	444,564
2019-05-20	$96.16	$96.90	$94.84	$95.47	$46.48	538,214
2019-05-17	$98.87	$100.35	$97.31	$97.34	$47.39	417,152
2019-05-16	$100.24	$101.05	$99.65	$100.12	$48.74	344,320
2019-05-15	$98.35	$100.24	$98.35	$99.89	$48.63	379,734
2019-05-14	$98.34	$100.43	$97.97	$99.76	$48.56	429,100
2019-05-13	$101.39	$101.79	$97.80	$97.96	$47.69	936,808
2019-05-10	$103.43	$104.56	$101.06	$104.19	$50.72	739,686
2019-05-09	$104.43	$104.76	$102.56	$104.12	$50.69	493,824
2019-05-08	$106.47	$106.97	$105.31	$105.76	$51.49	352,080
2019-05-07	$107.03	$107.97	$105.52	$106.72	$51.95	458,030
2019-05-06	$106.18	$109.62	$105.51	$108.50	$52.82	934,060
2019-05-03	$107.03	$108.95	$106.02	$108.89	$53.01	426,660
2019-05-02	$108.07	$108.07	$105.26	$106.35	$51.77	537,938
2019-05-01	$108.28	$109.55	$107.22	$108.15	$52.65	676,532
2019-04-30	$107.63	$108.51	$106.07	$107.88	$52.52	483,202
2019-04-29	$107.32	$108.40	$106.73	$107.66	$52.41	361,888
2019-04-26	$105.09	$107.11	$104.52	$106.89	$52.04	374,394
2019-04-25	$107.32	$107.32	$104.86	$105.14	$51.18	345,330
2019-04-24	$107.51	$108.78	$107.07	$107.64	$52.40	337,648
2019-04-23	$105.51	$108.09	$105.12	$107.65	$52.41	362,270
2019-04-22	$106.82	$106.93	$105.09	$105.42	$51.32	326,956
2019-04-18	$106.87	$107.94	$106.44	$107.27	$52.22	520,840
2019-04-17	$108.44	$108.58	$106.17	$107.45	$52.31	455,816
2019-04-16	$108.51	$108.58	$107.19	$107.36	$52.26	492,870
2019-04-15	$107.79	$108.50	$107.53	$107.83	$52.49	461,994
2019-04-12	$105.81	$107.58	$105.43	$107.33	$52.25	616,450
2019-04-11	$104.05	$105.11	$103.70	$104.69	$50.96	616,408
2019-04-10	$102.98	$104.48	$102.13	$104.30	$50.59	466,702
2019-04-09	$103.20	$104.14	$102.39	$102.64	$49.79	499,434
2019-04-08	$103.26	$104.33	$102.65	$104.13	$50.51	490,396
2019-04-05	$102.85	$103.96	$102.34	$103.70	$50.30	597,916
2019-04-04	$101.54	$102.85	$101.38	$102.44	$49.69	548,578
2019-04-03	$100.00	$101.47	$99.91	$101.03	$49.01	560,640
2019-04-02	$99.24	$99.47	$98.10	$98.88	$47.96	451,412
2019-04-01	$96.44	$99.03	$96.26	$98.92	$47.98	809,768
2019-03-29	$93.90	$95.97	$93.59	$95.39	$46.27	817,024
2019-03-28	$94.00	$94.25	$91.16	$92.92	$45.07	1,452,604
2019-03-27	$92.37	$93.33	$90.46	$90.68	$43.99	1,084,816
2019-03-26	$91.30	$93.03	$91.04	$92.04	$44.65	732,458
2019-03-25	$91.03	$91.92	$90.12	$90.77	$44.03	644,832
2019-03-22	$95.62	$96.31	$91.31	$91.36	$44.32	614,608
2019-03-21	$94.62	$97.10	$94.57	$96.47	$46.80	607,676
2019-03-20	$95.69	$96.42	$93.42	$94.94	$46.05	591,870
2019-03-19	$96.24	$96.87	$95.21	$96.02	$46.58	470,726
2019-03-18	$95.30	$96.41	$94.84	$95.83	$46.49	591,814
2019-03-15	$94.43	$96.76	$94.14	$95.14	$46.15	1,168,190
2019-03-14	$95.04	$95.44	$94.01	$94.20	$45.69	726,520
2019-03-13	$95.01	$95.74	$94.75	$95.18	$46.17	698,402
2019-03-12	$94.39	$95.41	$93.20	$94.57	$45.87	647,636
2019-03-11	$92.53	$94.74	$92.53	$94.38	$45.78	442,936
2019-03-08	$91.33	$92.43	$90.86	$92.27	$44.76	378,708
2019-03-07	$93.86	$94.18	$91.72	$92.03	$44.64	491,334
2019-03-06	$96.60	$96.62	$93.90	$94.29	$45.74	635,374
2019-03-05	$98.17	$98.43	$96.50	$96.58	$46.85	695,384
2019-03-04	$99.07	$99.81	$97.06	$98.17	$47.62	726,162
2019-03-01	$99.04	$99.57	$98.27	$98.94	$47.99	542,132
2019-02-28	$99.14	$99.41	$97.82	$98.12	$47.60	558,830
2019-02-27	$101.15	$101.49	$99.05	$99.48	$48.26	689,184
2019-02-26	$101.13	$101.90	$100.61	$101.35	$49.16	618,090
2019-02-25	$102.29	$103.32	$101.11	$101.22	$49.10	529,074
2019-02-22	$100.80	$101.65	$100.34	$101.59	$49.28	591,802
2019-02-21	$101.81	$101.81	$99.92	$100.41	$48.71	776,342
2019-02-20	$101.20	$102.48	$101.01	$101.88	$49.42	696,906
2019-02-19	$101.08	$102.43	$100.96	$101.43	$49.20	835,220
2019-02-15	$101.81	$101.81	$100.93	$101.60	$49.28	713,974
2019-02-14	$100.00	$101.71	$99.95	$101.25	$49.11	639,876
2019-02-13	$99.88	$100.79	$99.63	$100.33	$48.67	515,358
2019-02-12	$99.02	$101.02	$98.61	$99.48	$48.26	525,506
2019-02-11	$98.39	$99.00	$97.48	$98.41	$47.74	471,310
2019-02-08	$97.83	$98.50	$96.58	$97.94	$47.51	511,388
2019-02-07	$98.53	$99.73	$98.04	$98.54	$47.80	713,060
2019-02-06	$98.67	$99.24	$98.01	$98.88	$47.96	559,766
2019-02-05	$99.00	$99.60	$98.07	$98.54	$47.80	542,092
2019-02-04	$97.36	$98.66	$96.81	$98.63	$47.84	499,514
2019-02-01	$96.41	$98.17	$96.41	$97.13	$47.12	561,218
2019-01-31	$95.97	$97.28	$95.52	$96.76	$46.94	799,446
2019-01-30	$96.68	$96.68	$94.68	$96.43	$46.78	1,087,102
2019-01-29	$97.43	$97.47	$95.88	$96.28	$46.70	875,170
2019-01-28	$97.66	$97.68	$94.92	$96.71	$46.91	917,910
2019-01-25	$93.84	$96.86	$93.84	$96.03	$46.58	1,036,060
2019-01-24	$91.30	$93.52	$91.15	$93.19	$45.20	770,424
2019-01-23	$92.07	$92.63	$89.86	$91.00	$44.14	709,776
2019-01-22	$91.15	$91.99	$90.33	$91.27	$44.27	764,368
2019-01-18	$90.87	$92.15	$89.92	$91.60	$44.43	1,044,968
2019-01-17	$89.44	$91.23	$88.84	$90.78	$43.86	1,237,524
2019-01-16	$91.00	$91.81	$87.47	$89.47	$43.22	1,459,118
2019-01-15	$91.73	$91.81	$88.73	$90.91	$43.92	1,734,502
2019-01-14	$96.90	$97.00	$89.83	$91.34	$44.13	2,583,052
2019-01-11	$93.39	$99.75	$93.39	$97.48	$47.09	3,309,386
2019-01-10	$84.67	$86.96	$83.94	$86.83	$41.95	1,528,526
2019-01-09	$84.14	$85.81	$83.26	$85.26	$41.19	929,616
2019-01-08	$84.47	$84.89	$82.42	$83.41	$40.30	1,060,078
2019-01-07	$82.09	$83.71	$80.57	$83.02	$40.11	913,670
2019-01-04	$79.87	$82.32	$79.50	$81.91	$39.57	833,840
2019-01-03	$80.24	$80.24	$76.90	$78.20	$37.78	1,011,514
2019-01-02	$79.31	$82.06	$79.31	$81.16	$39.21	734,370
2018-12-31	$80.46	$81.09	$79.42	$80.84	$39.05	610,998
2018-12-28	$80.15	$81.48	$78.77	$80.05	$38.67	927,476
2018-12-27	$78.08	$80.34	$76.95	$80.30	$38.79	964,756
2018-12-26	$74.27	$79.36	$72.76	$79.27	$38.30	1,103,818
2018-12-24	$75.12	$76.81	$73.87	$73.92	$35.71	549,788
2018-12-21	$80.06	$81.00	$75.49	$75.99	$36.71	2,056,708
2018-12-20	$79.28	$81.08	$78.89	$80.20	$38.74	1,616,438
2018-12-19	$79.87	$81.15	$77.85	$79.53	$38.42	1,313,406
2018-12-18	$80.90	$82.57	$79.30	$79.71	$38.51	1,563,892
2018-12-17	$79.78	$82.32	$79.23	$80.02	$38.66	1,221,356
2018-12-14	$79.25	$81.41	$79.08	$79.75	$38.53	924,182
2018-12-13	$83.56	$84.50	$79.97	$80.19	$38.74	1,343,338
2018-12-12	$81.34	$84.05	$81.10	$83.00	$40.10	1,678,242
2018-12-11	$81.77	$82.63	$79.62	$80.28	$38.78	1,265,212
2018-12-10	$79.17	$80.88	$77.00	$80.17	$38.73	1,350,312
2018-12-07	$76.96	$77.73	$75.00	$75.59	$36.52	1,164,290
2018-12-06	$75.44	$78.56	$75.00	$77.31	$37.35	1,602,744
2018-12-04	$81.37	$81.73	$75.80	$76.75	$37.08	1,084,414
2018-12-03	$82.13	$83.59	$80.90	$81.90	$39.57	1,476,912
2018-11-30	$79.60	$80.87	$77.80	$80.74	$39.01	1,211,308
2018-11-29	$76.75	$80.20	$76.40	$79.42	$38.37	1,173,652
2018-11-28	$73.78	$76.03	$71.83	$75.99	$36.71	702,860
2018-11-27	$74.67	$75.37	$72.71	$73.27	$35.40	642,172
2018-11-26	$77.24	$77.75	$75.46	$75.61	$36.53	606,094
2018-11-23	$74.73	$77.22	$74.58	$76.25	$36.84	291,932
2018-11-21	$74.48	$76.90	$74.48	$75.33	$36.39	438,474
2018-11-20	$75.36	$76.19	$73.83	$74.03	$35.76	662,642
2018-11-19	$78.45	$79.22	$76.29	$76.44	$36.93	653,312
2018-11-16	$77.49	$79.29	$77.16	$78.74	$38.04	626,438
2018-11-15	$75.37	$78.49	$75.37	$78.46	$37.90	637,742
2018-11-14	$78.60	$80.95	$75.35	$75.98	$36.71	544,468
2018-11-13	$77.97	$79.70	$77.43	$77.52	$37.45	640,840
2018-11-12	$78.55	$79.08	$76.84	$77.37	$37.38	824,752
2018-11-09	$79.85	$81.15	$78.00	$78.94	$38.14	630,490
2018-11-08	$79.76	$81.55	$79.44	$80.36	$38.82	502,316
2018-11-07	$80.82	$81.31	$78.66	$80.36	$38.82	588,456
2018-11-06	$80.98	$82.09	$79.76	$80.26	$38.77	547,030
2018-11-05	$81.77	$83.71	$80.01	$81.18	$39.22	750,304
2018-11-02	$81.87	$82.79	$81.14	$81.85	$39.54	624,700
2018-11-01	$78.22	$81.54	$77.62	$81.28	$39.27	694,030
2018-10-31	$78.08	$78.79	$77.09	$77.61	$37.49	1,006,790
2018-10-30	$75.63	$78.68	$75.45	$76.88	$37.14	892,800
2018-10-29	$78.74	$81.18	$74.51	$75.72	$36.58	1,818,368
2018-10-26	$79.36	$79.43	$76.20	$77.21	$37.30	879,300
2018-10-25	$77.36	$79.06	$76.42	$78.46	$37.90	938,776
2018-10-24	$81.85	$81.87	$76.77	$76.77	$37.09	1,103,974
2018-10-23	$79.66	$82.34	$79.29	$81.60	$39.42	1,982,200
2018-10-22	$79.00	$81.17	$79.00	$80.42	$38.85	1,528,742
2018-10-19	$78.00	$79.08	$76.96	$78.52	$37.93	1,285,688
2018-10-18	$78.21	$79.27	$77.15	$77.67	$37.52	1,069,654
2018-10-17	$78.04	$79.08	$77.48	$78.56	$37.95	1,152,012
2018-10-16	$75.75	$78.96	$75.01	$78.33	$37.84	1,252,558
2018-10-15	$74.08	$77.25	$74.08	$75.20	$36.33	1,349,234
2018-10-12	$77.41	$77.46	$72.83	$74.43	$35.96	1,645,456
2018-10-11	$78.84	$78.94	$75.80	$76.01	$36.72	1,636,788
2018-10-10	$84.20	$84.45	$79.36	$79.49	$38.23	1,926,316
2018-10-09	$83.63	$85.45	$82.23	$84.93	$40.84	1,451,450
2018-10-08	$88.90	$89.68	$82.82	$83.72	$40.26	1,604,784
2018-10-05	$88.63	$90.62	$87.46	$89.14	$42.87	2,221,560
2018-10-04	$85.09	$88.88	$82.81	$88.38	$42.50	3,990,544
2018-10-03	$84.00	$86.45	$81.42	$84.90	$40.83	1,917,960
2018-10-02	$84.40	$86.07	$83.69	$83.79	$40.29	738,788
2018-10-01	$85.10	$85.49	$83.62	$85.02	$40.89	1,167,796
2018-09-28	$85.78	$85.78	$84.45	$84.70	$40.73	1,037,160
2018-09-27	$87.92	$88.28	$85.83	$85.94	$41.33	876,546
2018-09-26	$91.00	$91.75	$87.41	$87.50	$42.08	778,690
2018-09-25	$92.18	$92.18	$90.51	$91.05	$43.78	776,886
2018-09-24	$92.88	$93.03	$90.65	$92.05	$44.27	610,054
2018-09-21	$94.49	$94.98	$92.82	$93.08	$44.76	946,348
2018-09-20	$94.26	$95.13	$93.61	$94.36	$45.38	743,798
2018-09-19	$93.39	$93.79	$92.73	$93.77	$45.09	431,610
2018-09-18	$93.43	$94.25	$92.22	$93.39	$44.91	525,994
2018-09-17	$96.02	$96.43	$93.30	$93.41	$44.92	541,614
2018-09-14	$95.00	$96.54	$94.49	$95.95	$46.14	826,068
2018-09-13	$95.81	$96.47	$93.99	$95.00	$45.68	580,748
2018-09-12	$94.67	$95.86	$94.26	$95.20	$45.78	360,048
2018-09-11	$94.67	$95.28	$93.77	$94.93	$45.65	590,520
2018-09-10	$96.21	$96.27	$94.52	$95.11	$45.74	425,048
2018-09-07	$94.74	$96.09	$94.47	$95.38	$45.87	506,612
2018-09-06	$95.66	$96.06	$94.48	$94.87	$45.62	512,714
2018-09-05	$95.30	$96.56	$94.57	$95.47	$45.91	394,408
2018-09-04	$96.44	$96.44	$93.90	$95.36	$45.86	451,450
2018-08-31	$97.88	$98.00	$96.70	$96.97	$46.63	584,586
2018-08-30	$100.18	$100.46	$97.17	$98.47	$47.35	905,518
2018-08-29	$99.90	$100.91	$99.04	$100.56	$48.36	685,518
2018-08-28	$98.09	$100.04	$97.65	$99.90	$48.04	702,972
2018-08-27	$96.79	$98.28	$96.79	$97.67	$46.97	454,790
2018-08-24	$96.51	$96.69	$95.75	$96.57	$46.44	372,646
2018-08-23	$96.59	$96.97	$95.40	$96.40	$46.36	273,004
2018-08-22	$96.94	$97.11	$95.99	$96.67	$46.49	359,896
2018-08-21	$96.50	$97.77	$96.34	$97.31	$46.80	454,262
2018-08-20	$97.45	$97.89	$96.06	$96.24	$46.28	282,212
2018-08-17	$96.24	$97.62	$95.99	$97.31	$46.80	560,212
2018-08-16	$95.14	$97.21	$94.54	$96.50	$46.41	569,208
2018-08-15	$95.26	$95.57	$93.87	$94.47	$45.43	426,004
2018-08-14	$94.63	$96.23	$94.26	$95.48	$45.92	443,570
2018-08-13	$94.76	$95.41	$93.80	$93.91	$45.16	308,068
2018-08-10	$96.07	$96.07	$94.26	$94.83	$45.60	619,918
2018-08-09	$97.10	$97.93	$96.62	$96.80	$46.55	256,648
2018-08-08	$96.78	$97.31	$95.34	$96.94	$46.62	461,308
2018-08-07	$96.24	$97.22	$95.75	$96.75	$46.53	848,556
2018-08-06	$95.71	$96.20	$94.92	$96.12	$46.22	295,792
2018-08-03	$97.32	$97.85	$95.00	$95.81	$46.07	426,266
2018-08-02	$94.06	$97.52	$94.01	$97.28	$46.78	473,032
2018-08-01	$96.47	$96.47	$94.78	$94.78	$45.58	495,134
2018-07-31	$95.93	$97.36	$95.06	$96.47	$46.39	880,454
2018-07-30	$94.39	$95.98	$94.16	$95.45	$45.90	948,148
2018-07-27	$96.49	$97.05	$94.05	$94.39	$45.39	752,174
2018-07-26	$95.76	$97.11	$95.76	$96.59	$46.45	475,344
2018-07-25	$96.46	$96.46	$94.64	$95.94	$46.14	828,348
2018-07-24	$99.04	$99.22	$95.72	$96.18	$46.25	544,264
2018-07-23	$98.39	$98.72	$97.17	$98.39	$47.31	535,436
2018-07-20	$100.60	$100.64	$98.30	$98.60	$47.42	407,318
2018-07-19	$99.61	$100.91	$99.61	$100.70	$48.43	727,420
2018-07-18	$99.18	$100.13	$98.41	$99.64	$47.92	1,003,230
2018-07-17	$98.38	$99.50	$98.24	$98.65	$47.44	458,166
2018-07-16	$100.41	$100.81	$98.01	$98.60	$47.42	524,394
2018-07-13	$100.78	$101.69	$100.06	$100.47	$48.31	428,424
2018-07-12	$101.23	$101.64	$99.31	$101.00	$48.57	546,184
2018-07-11	$101.60	$102.49	$100.59	$100.79	$48.30	570,446
2018-07-10	$103.48	$103.94	$101.17	$102.48	$49.11	588,808
2018-07-09	$103.30	$104.27	$102.70	$103.92	$49.80	576,338
2018-07-06	$102.64	$104.74	$102.61	$103.33	$49.52	662,604
2018-07-05	$99.19	$103.10	$99.00	$102.75	$49.24	1,021,650
2018-07-03	$100.33	$100.38	$97.98	$99.00	$47.44	778,888
2018-07-02	$95.79	$100.70	$95.49	$99.47	$47.67	1,316,984
2018-06-29	$103.61	$103.61	$96.05	$96.51	$46.25	2,979,378
2018-06-28	$107.23	$110.39	$106.40	$106.74	$51.15	1,271,224
2018-06-27	$109.89	$111.74	$107.44	$107.55	$51.54	515,596
2018-06-26	$107.82	$110.48	$107.44	$109.66	$52.55	711,400
2018-06-25	$110.31	$110.67	$105.99	$107.26	$51.40	855,978
2018-06-22	$112.73	$112.73	$110.20	$110.43	$52.92	978,766
2018-06-21	$113.25	$113.37	$111.41	$111.98	$53.66	413,146
2018-06-20	$113.57	$114.50	$112.19	$113.09	$54.20	339,848
2018-06-19	$113.49	$113.65	$110.05	$113.38	$54.33	334,992
2018-06-18	$115.33	$115.80	$114.16	$114.68	$54.96	328,362
2018-06-15	$114.67	$116.47	$113.02	$116.29	$55.73	753,358
2018-06-14	$113.47	$115.04	$112.99	$114.83	$55.03	357,414
2018-06-13	$112.18	$113.86	$111.68	$113.13	$54.22	724,540
2018-06-12	$112.45	$113.15	$111.11	$112.03	$53.69	313,030
2018-06-11	$112.00	$113.00	$111.99	$112.51	$53.92	245,928
2018-06-08	$111.13	$112.33	$110.32	$112.27	$53.80	275,552
2018-06-07	$112.09	$112.25	$110.53	$111.32	$53.35	160,890
2018-06-06	$110.94	$111.83	$109.88	$111.80	$53.58	225,894
2018-06-05	$109.40	$111.32	$109.12	$111.13	$53.26	222,018
2018-06-04	$108.99	$109.67	$108.40	$109.46	$52.46	193,898
2018-06-01	$107.66	$108.86	$107.07	$108.37	$51.93	293,688
2018-05-31	$110.17	$110.46	$106.78	$106.82	$51.19	286,798
2018-05-30	$108.59	$110.27	$108.59	$109.29	$52.37	330,100
2018-05-29	$107.06	$108.48	$106.54	$107.78	$51.65	230,056
2018-05-25	$107.63	$108.85	$107.58	$108.10	$51.80	192,566
2018-05-24	$107.28	$108.70	$107.19	$107.87	$51.69	260,792
2018-05-23	$108.37	$108.53	$107.19	$107.83	$51.68	197,040
2018-05-22	$110.06	$110.40	$108.85	$108.90	$52.19	203,862
2018-05-21	$109.95	$110.65	$109.18	$109.90	$52.67	630,014
2018-05-18	$110.70	$110.95	$109.10	$109.12	$52.29	536,624
2018-05-17	$111.41	$111.44	$109.63	$110.26	$52.84	507,380
2018-05-16	$110.02	$112.61	$109.80	$111.82	$53.59	449,990
2018-05-15	$109.49	$109.78	$108.63	$109.60	$52.52	349,396
2018-05-14	$110.14	$111.40	$109.85	$110.12	$52.77	545,072
2018-05-11	$109.51	$110.06	$108.82	$110.00	$52.72	458,254
2018-05-10	$108.41	$109.82	$108.29	$109.51	$52.48	459,148
2018-05-09	$108.95	$108.95	$107.81	$108.20	$51.85	519,528
2018-05-08	$106.88	$108.44	$105.93	$108.36	$51.93	511,946
2018-05-07	$106.52	$106.52	$105.27	$105.51	$50.56	442,246
2018-05-04	$102.66	$106.63	$102.63	$105.93	$50.76	262,454
2018-05-03	$103.40	$105.01	$101.96	$103.23	$49.47	310,376
2018-05-02	$103.48	$105.96	$103.16	$103.61	$49.65	728,134
2018-05-01	$100.00	$103.68	$99.47	$103.39	$49.55	392,736
2018-04-30	$101.88	$102.98	$100.17	$100.17	$48.00	871,636
2018-04-27	$100.37	$101.33	$99.38	$99.77	$47.81	644,582
2018-04-26	$102.87	$102.96	$100.70	$101.00	$48.40	556,164
2018-04-25	$102.73	$104.10	$102.01	$102.67	$49.20	351,576
2018-04-24	$104.46	$105.47	$101.57	$102.66	$49.20	301,446
2018-04-23	$104.17	$105.40	$103.00	$103.69	$49.69	286,124
2018-04-20	$103.48	$104.41	$102.63	$103.50	$49.60	279,726
2018-04-19	$103.50	$104.40	$102.93	$103.83	$49.76	483,752
2018-04-18	$104.24	$105.25	$102.87	$104.19	$49.93	1,020,996
2018-04-17	$103.79	$104.63	$102.71	$103.86	$49.77	549,116
2018-04-16	$103.94	$104.74	$102.55	$103.47	$49.59	416,428
2018-04-13	$105.00	$105.22	$102.57	$103.17	$49.44	839,236
2018-04-12	$103.46	$104.94	$101.79	$104.06	$49.87	449,290
2018-04-11	$101.00	$103.58	$100.82	$103.16	$49.27	532,836
2018-04-10	$98.76	$102.37	$98.20	$101.45	$48.45	731,278
2018-04-09	$96.20	$98.71	$93.87	$96.46	$46.07	748,416
2018-04-06	$96.66	$98.27	$94.33	$95.31	$45.52	820,590
2018-04-05	$100.14	$100.15	$97.30	$97.87	$46.74	956,758
2018-04-04	$96.58	$99.95	$96.01	$99.65	$47.59	974,280
2018-04-03	$97.17	$99.19	$96.57	$97.96	$46.79	1,022,328
2018-04-02	$103.01	$103.63	$96.06	$96.80	$46.23	2,343,160
2018-03-29	$115.30	$119.81	$115.30	$118.40	$56.55	1,075,366
2018-03-28	$115.39	$115.94	$113.40	$114.44	$54.66	318,264
2018-03-27	$116.67	$118.02	$114.13	$114.91	$54.88	476,994
2018-03-26	$115.86	$116.60	$112.68	$116.27	$55.53	440,068
2018-03-23	$118.47	$118.47	$113.72	$113.78	$54.34	377,934
2018-03-22	$121.18	$121.89	$118.05	$118.13	$56.42	286,610
2018-03-21	$121.34	$123.97	$120.77	$122.55	$58.53	249,196
2018-03-20	$121.58	$122.71	$120.94	$121.66	$58.11	266,722
2018-03-19	$125.39	$125.40	$119.92	$121.17	$57.87	361,922
2018-03-16	$123.82	$126.99	$123.82	$126.19	$60.27	588,588
2018-03-15	$123.41	$125.01	$122.84	$123.64	$59.05	219,438
2018-03-14	$124.13	$124.82	$122.09	$123.14	$58.81	194,258
2018-03-13	$123.55	$125.64	$123.04	$123.34	$58.91	397,626
2018-03-12	$121.71	$123.66	$120.09	$122.63	$58.57	283,402
2018-03-09	$116.11	$122.11	$116.11	$121.93	$58.24	618,196
2018-03-08	$127.15	$128.32	$114.17	$115.51	$55.17	1,490,668
2018-03-07	$124.35	$128.05	$124.35	$127.04	$60.68	371,424
2018-03-06	$125.02	$126.01	$122.99	$125.84	$60.10	906,418
2018-03-05	$123.56	$124.77	$122.36	$124.18	$59.31	644,286
2018-03-02	$121.12	$124.51	$120.34	$124.18	$59.31	313,978
2018-03-01	$123.82	$125.23	$121.59	$122.03	$58.28	731,554
2018-02-28	$125.56	$126.14	$123.65	$123.65	$59.06	452,816
2018-02-27	$127.69	$129.01	$125.21	$125.31	$59.85	233,360
2018-02-26	$125.70	$127.91	$125.56	$127.54	$60.92	284,436
2018-02-23	$124.58	$126.03	$124.03	$125.30	$59.85	281,504
2018-02-22	$122.49	$125.75	$121.17	$123.80	$59.13	496,058
2018-02-21	$121.34	$123.21	$121.34	$121.90	$58.22	358,766
2018-02-20	$119.68	$122.65	$119.68	$121.10	$57.84	235,408
2018-02-16	$120.77	$121.56	$120.24	$120.63	$57.62	299,202
2018-02-15	$118.96	$121.32	$117.83	$121.13	$57.85	330,982
2018-02-14	$114.16	$118.47	$114.16	$118.00	$56.36	259,268
2018-02-13	$115.16	$116.02	$114.09	$115.31	$55.07	628,168
2018-02-12	$113.23	$117.06	$112.73	$115.98	$55.39	650,324
2018-02-09	$113.83	$114.04	$109.95	$112.93	$53.94	409,084
2018-02-08	$115.38	$116.65	$112.55	$112.55	$53.76	723,240
2018-02-07	$114.86	$116.46	$114.58	$115.51	$55.17	436,656
2018-02-06	$110.86	$116.31	$110.86	$115.18	$55.01	687,488
2018-02-05	$118.52	$120.72	$113.42	$113.46	$54.19	586,442
2018-02-02	$121.91	$122.61	$119.52	$119.75	$57.20	336,558
2018-02-01	$122.00	$122.92	$120.41	$122.86	$58.68	396,514
2018-01-31	$124.59	$125.98	$122.56	$122.73	$58.62	510,338
2018-01-30	$121.36	$123.41	$121.22	$121.65	$58.10	479,996
2018-01-29	$122.93	$123.15	$121.84	$122.11	$58.32	464,306
2018-01-26	$123.84	$123.84	$121.57	$123.03	$58.76	742,280
2018-01-25	$126.33	$126.78	$122.67	$123.35	$58.91	570,406
2018-01-24	$128.70	$128.76	$125.05	$125.45	$59.92	665,590
2018-01-23	$131.91	$132.08	$127.72	$128.02	$61.15	536,004
2018-01-22	$135.56	$135.77	$131.26	$131.79	$62.95	654,370
2018-01-19	$133.39	$136.08	$133.35	$135.20	$64.57	325,492
2018-01-18	$134.46	$135.14	$132.87	$133.61	$63.81	522,262
2018-01-17	$137.05	$137.58	$134.11	$134.70	$64.17	909,252
2018-01-16	$139.07	$139.44	$135.55	$135.74	$64.66	425,130
2018-01-12	$137.09	$138.32	$134.80	$137.97	$65.73	510,514
2018-01-11	$132.59	$136.87	$132.59	$136.85	$65.19	918,880
2018-01-10	$136.00	$137.00	$130.84	$131.79	$62.78	1,033,476
2018-01-09	$140.19	$141.28	$139.66	$140.70	$67.03	709,282
2018-01-08	$139.19	$140.70	$137.52	$140.19	$66.78	302,076
2018-01-05	$140.59	$141.48	$138.44	$139.04	$66.23	291,464
2018-01-04	$138.83	$141.94	$138.52	$140.26	$66.82	328,726
2018-01-03	$136.80	$138.44	$136.57	$138.21	$65.84	526,768
2018-01-02	$136.63	$138.38	$135.72	$137.21	$65.36	340,152
2017-12-29	$136.93	$137.70	$135.92	$135.95	$64.76	192,370
2017-12-28	$135.97	$136.84	$135.15	$136.81	$65.17	182,926
2017-12-27	$135.64	$136.38	$134.76	$135.70	$64.64	197,304
2017-12-26	$136.10	$136.62	$134.93	$135.87	$64.72	206,046
2017-12-22	$137.27	$137.30	$134.83	$136.61	$65.08	114,624
2017-12-21	$137.22	$137.69	$136.39	$136.90	$65.22	139,282
2017-12-20	$137.53	$138.08	$135.67	$136.98	$65.25	154,058
2017-12-19	$136.28	$137.79	$135.35	$137.21	$65.36	363,696
2017-12-18	$134.33	$136.45	$132.88	$136.35	$64.95	216,580
2017-12-15	$131.54	$134.37	$130.04	$133.01	$63.36	554,330
2017-12-14	$133.68	$133.68	$130.91	$131.05	$62.43	197,676
2017-12-13	$132.42	$134.34	$130.71	$133.53	$63.61	214,870
2017-12-12	$133.26	$133.36	$132.13	$132.59	$63.16	421,358
2017-12-11	$131.53	$132.60	$130.91	$132.60	$63.17	340,648
2017-12-08	$131.50	$132.16	$130.76	$131.43	$62.61	254,302
2017-12-07	$131.48	$132.61	$130.34	$130.72	$62.27	494,236
2017-12-06	$131.60	$132.28	$130.52	$130.68	$62.25	239,652
2017-12-05	$132.15	$134.12	$131.74	$132.67	$63.20	242,372
2017-12-04	$135.62	$135.62	$131.68	$132.09	$62.92	558,928
2017-12-01	$135.81	$135.81	$130.07	$134.20	$63.93	284,242
2017-11-30	$137.37	$137.63	$135.49	$136.20	$64.88	611,950
2017-11-29	$137.14	$137.80	$135.54	$136.37	$64.96	268,140
2017-11-28	$132.93	$137.44	$132.39	$137.33	$65.42	284,890
2017-11-27	$131.20	$132.88	$130.18	$132.29	$63.02	208,400
2017-11-24	$131.63	$131.82	$130.27	$131.49	$62.64	92,740
2017-11-22	$132.87	$132.87	$131.39	$131.39	$62.59	175,630
2017-11-21	$132.00	$132.94	$131.26	$132.66	$63.20	357,666
2017-11-20	$131.73	$131.87	$129.64	$131.63	$62.70	236,888
2017-11-17	$131.05	$132.61	$130.51	$131.50	$62.64	221,560
2017-11-16	$129.19	$132.10	$129.19	$131.82	$62.80	447,664
2017-11-15	$128.42	$129.97	$127.57	$128.55	$61.24	243,350
2017-11-14	$129.87	$130.08	$127.55	$129.16	$61.53	152,256
2017-11-13	$129.55	$131.29	$128.79	$130.58	$62.20	256,564
2017-11-10	$129.76	$132.25	$129.76	$130.36	$62.10	494,870
2017-11-09	$128.32	$130.61	$128.15	$130.27	$62.06	388,816
2017-11-08	$129.26	$129.74	$127.79	$129.57	$61.72	174,734
2017-11-07	$129.96	$131.53	$128.11	$129.44	$61.66	289,410
2017-11-06	$129.68	$130.92	$129.09	$129.89	$61.88	194,782
2017-11-03	$132.70	$132.92	$129.72	$130.02	$61.94	270,194
2017-11-02	$132.88	$132.88	$130.32	$132.42	$63.08	315,774
2017-11-01	$135.52	$135.52	$132.56	$132.78	$63.25	377,622
2017-10-31	$134.84	$135.87	$132.93	$134.88	$64.25	419,894
2017-10-30	$133.94	$134.96	$133.28	$134.01	$63.84	446,610
2017-10-27	$133.59	$134.71	$133.14	$134.09	$63.88	496,954
2017-10-26	$132.04	$133.65	$131.48	$133.50	$63.60	322,918
2017-10-25	$131.42	$131.90	$129.96	$131.75	$62.76	229,880
2017-10-24	$131.71	$133.15	$131.18	$132.02	$62.89	284,186
2017-10-23	$131.02	$131.64	$129.35	$131.05	$62.43	325,750
2017-10-20	$131.73	$132.06	$130.89	$131.31	$62.55	214,328
2017-10-19	$131.67	$131.67	$129.44	$130.62	$62.22	212,990
2017-10-18	$131.85	$132.58	$131.13	$132.09	$62.92	467,202
2017-10-17	$132.41	$133.36	$130.95	$131.25	$62.52	290,612
2017-10-16	$133.59	$134.51	$131.91	$132.41	$63.08	467,828
2017-10-13	$133.10	$133.44	$132.29	$132.78	$63.25	273,080
2017-10-12	$132.15	$133.26	$132.13	$132.63	$63.18	318,204
2017-10-11	$131.07	$133.05	$130.80	$132.79	$63.11	569,272
2017-10-10	$130.37	$131.85	$129.93	$130.87	$62.20	347,904
2017-10-09	$130.05	$131.13	$129.52	$130.52	$62.04	251,450
2017-10-06	$129.58	$130.32	$128.91	$129.94	$61.76	364,820
2017-10-05	$129.28	$131.26	$128.16	$130.35	$61.96	405,466
2017-10-04	$129.16	$129.88	$127.76	$128.72	$61.18	571,390
2017-10-03	$128.65	$129.41	$128.20	$128.67	$61.16	484,432
2017-10-02	$127.09	$128.09	$126.62	$127.91	$60.80	348,954
2017-09-29	$126.52	$127.83	$126.09	$126.51	$60.13	408,510
2017-09-28	$124.64	$128.20	$124.63	$126.89	$60.31	538,730
2017-09-27	$126.70	$127.41	$123.56	$125.70	$59.74	782,252
2017-09-26	$126.00	$128.88	$121.72	$125.71	$59.75	1,664,884
2017-09-25	$116.36	$117.20	$115.02	$116.50	$55.37	698,492
2017-09-22	$114.54	$116.34	$114.03	$116.10	$55.18	363,136
2017-09-21	$114.69	$115.23	$113.63	$114.81	$54.57	297,296
2017-09-20	$117.64	$117.64	$114.00	$114.87	$54.60	331,390
2017-09-19	$117.39	$119.16	$116.89	$117.14	$55.68	432,916
2017-09-18	$117.47	$118.15	$116.64	$117.03	$55.62	492,814
2017-09-15	$115.73	$116.49	$115.19	$116.15	$55.21	538,574
2017-09-14	$115.30	$115.75	$114.58	$115.57	$54.93	216,106
2017-09-13	$114.84	$115.70	$113.97	$115.10	$54.71	187,746
2017-09-12	$114.21	$115.37	$113.53	$115.07	$54.69	240,374
2017-09-11	$112.31	$114.77	$111.70	$113.93	$54.15	339,074
2017-09-08	$110.83	$111.72	$110.02	$111.35	$52.92	297,434
2017-09-07	$112.32	$112.32	$110.21	$111.03	$52.77	243,196
2017-09-06	$112.87	$113.00	$111.60	$111.98	$53.22	671,642
2017-09-05	$114.43	$114.62	$112.01	$112.67	$53.55	655,602
2017-09-01	$115.59	$116.50	$113.42	$114.88	$54.60	483,122
2017-08-31	$118.36	$120.00	$117.88	$119.61	$56.85	241,030
2017-08-30	$116.40	$118.38	$116.30	$118.07	$56.12	233,712
2017-08-29	$116.00	$117.19	$115.36	$116.63	$55.43	143,642
2017-08-28	$116.71	$117.37	$115.87	$116.45	$55.35	126,828
2017-08-25	$116.11	$117.71	$116.06	$116.43	$55.34	272,526
2017-08-24	$114.74	$115.47	$113.60	$115.02	$54.67	270,014
2017-08-23	$114.68	$115.67	$113.28	$114.07	$54.22	208,306
2017-08-22	$114.16	$116.04	$114.16	$115.38	$54.84	194,086
2017-08-21	$114.08	$114.08	$112.83	$113.80	$54.09	306,068
2017-08-18	$114.27	$115.48	$114.25	$114.40	$54.37	182,674
2017-08-17	$117.90	$117.94	$115.22	$115.23	$54.77	226,690
2017-08-16	$117.69	$119.57	$117.50	$118.23	$56.19	182,378
2017-08-15	$118.80	$118.95	$117.17	$117.42	$55.81	143,004
2017-08-14	$117.35	$118.66	$116.53	$117.93	$56.05	236,798
2017-08-11	$116.16	$116.58	$115.17	$116.29	$55.27	249,130
2017-08-10	$117.83	$118.31	$116.39	$116.41	$55.33	237,418
2017-08-09	$118.57	$119.42	$117.17	$118.74	$56.44	241,484
2017-08-08	$119.37	$120.79	$118.47	$119.16	$56.64	204,462
2017-08-07	$118.34	$119.76	$117.88	$119.55	$56.82	290,496
2017-08-04	$118.62	$119.49	$117.82	$118.24	$56.20	231,212
2017-08-03	$119.24	$119.45	$117.63	$118.04	$56.10	503,568
2017-08-02	$120.08	$121.02	$118.41	$118.53	$56.34	547,166
2017-08-01	$119.70	$120.58	$118.09	$119.93	$57.00	465,358
2017-07-31	$119.90	$120.01	$118.26	$118.92	$56.52	441,050
2017-07-28	$119.91	$120.54	$119.00	$120.05	$57.06	337,552
2017-07-27	$121.43	$121.71	$118.89	$120.39	$57.22	347,970
2017-07-26	$121.22	$121.72	$119.98	$120.91	$57.47	249,266
2017-07-25	$120.92	$121.30	$119.84	$121.04	$57.53	418,412
2017-07-24	$119.97	$120.83	$119.42	$120.42	$57.24	305,010
2017-07-21	$121.45	$121.84	$119.60	$119.82	$56.95	343,558
2017-07-20	$121.55	$121.92	$120.44	$121.20	$57.61	488,248
2017-07-19	$120.78	$121.57	$120.50	$121.30	$57.65	429,912
2017-07-18	$120.93	$121.24	$119.14	$120.05	$57.06	467,600
2017-07-17	$120.81	$121.30	$119.73	$121.03	$57.53	412,270
2017-07-14	$119.91	$121.62	$119.61	$120.74	$57.39	422,312
2017-07-13	$119.80	$120.53	$118.44	$120.03	$57.05	336,328
2017-07-12	$120.04	$121.22	$118.77	$119.71	$56.90	551,314
2017-07-11	$119.00	$120.37	$118.22	$119.25	$56.56	477,524
2017-07-10	$120.70	$120.88	$118.21	$118.73	$56.31	571,684
2017-07-07	$118.32	$121.14	$118.26	$120.70	$57.25	383,074
2017-07-06	$118.25	$119.17	$117.39	$117.81	$55.88	356,886
2017-07-05	$119.38	$119.74	$118.50	$119.36	$56.61	403,752
2017-07-03	$120.12	$120.90	$119.28	$119.38	$56.62	192,070
2017-06-30	$120.60	$121.13	$119.27	$119.96	$56.90	373,686
2017-06-29	$122.88	$123.04	$119.19	$120.29	$57.05	424,292
2017-06-28	$122.40	$122.81	$121.20	$122.47	$58.09	499,706
2017-06-27	$126.00	$126.00	$120.98	$121.06	$57.42	679,294
2017-06-26	$129.57	$131.35	$126.18	$126.27	$59.89	715,794
2017-06-23	$122.29	$129.24	$120.22	$128.37	$60.89	1,854,704
2017-06-22	$120.25	$122.72	$120.09	$121.84	$57.79	1,157,632
2017-06-21	$120.20	$120.84	$119.46	$120.33	$57.07	328,262
2017-06-20	$119.52	$120.72	$118.45	$120.03	$56.93	371,366
2017-06-19	$118.51	$120.24	$117.81	$119.78	$56.81	499,590
2017-06-16	$118.08	$118.56	$116.29	$118.25	$56.09	651,836
2017-06-15	$116.99	$118.80	$116.99	$118.64	$56.27	333,600
2017-06-14	$116.74	$118.60	$116.16	$118.16	$56.04	477,154
2017-06-13	$117.95	$118.65	$116.11	$117.32	$55.65	436,368
2017-06-12	$119.15	$119.58	$116.02	$117.39	$55.68	561,134
2017-06-09	$119.29	$120.97	$117.88	$119.40	$56.63	669,984
2017-06-08	$114.81	$118.72	$114.65	$118.56	$56.23	396,866
2017-06-07	$114.46	$115.58	$113.94	$114.77	$54.44	454,212
2017-06-06	$110.55	$114.77	$108.23	$114.58	$54.35	658,102
2017-06-05	$112.52	$113.05	$110.96	$111.02	$52.66	240,046
2017-06-02	$113.84	$114.25	$112.51	$112.70	$53.45	278,252
2017-06-01	$111.54	$113.53	$110.01	$113.46	$53.81	440,614
2017-05-31	$111.66	$111.66	$109.46	$111.26	$52.77	290,582
2017-05-30	$110.63	$111.88	$109.69	$111.06	$52.68	179,158
2017-05-26	$112.88	$112.88	$110.56	$110.89	$52.60	352,578
2017-05-25	$111.50	$113.56	$110.55	$112.98	$53.59	369,280
2017-05-24	$110.17	$111.36	$109.87	$111.08	$52.69	506,326
2017-05-23	$110.30	$110.51	$108.74	$109.89	$52.12	225,058
2017-05-22	$109.00	$110.40	$108.61	$110.10	$52.22	342,126
2017-05-19	$108.50	$110.39	$107.37	$108.88	$51.64	465,356
2017-05-18	$105.72	$106.74	$104.95	$105.28	$49.94	416,012
2017-05-17	$108.53	$109.22	$105.92	$105.95	$50.25	336,464
2017-05-16	$110.32	$110.32	$108.97	$109.89	$52.12	248,454
2017-05-15	$109.57	$110.54	$108.97	$109.92	$52.14	288,990
2017-05-12	$108.86	$109.10	$108.00	$108.80	$51.60	288,884
2017-05-11	$108.65	$110.68	$108.18	$109.25	$51.82	392,838
2017-05-10	$107.97	$109.48	$107.68	$109.35	$51.87	239,616
2017-05-09	$108.68	$110.07	$107.92	$108.38	$51.41	277,256
2017-05-08	$108.81	$110.98	$108.77	$108.86	$51.63	269,982
2017-05-05	$108.56	$109.17	$107.29	$109.07	$51.73	178,042
2017-05-04	$108.26	$108.83	$107.84	$108.12	$51.28	275,342
2017-05-03	$107.45	$109.01	$107.22	$108.16	$51.30	371,606
2017-05-02	$109.35	$109.80	$107.89	$108.27	$51.35	233,178
2017-05-01	$108.58	$110.07	$107.74	$109.38	$51.88	355,194
2017-04-28	$109.53	$109.68	$108.01	$108.43	$51.43	454,342
2017-04-27	$110.63	$111.28	$109.24	$109.58	$51.97	267,446
2017-04-26	$110.05	$111.61	$109.77	$110.45	$52.39	388,962
2017-04-25	$110.35	$110.99	$109.93	$110.05	$52.20	294,312
2017-04-24	$108.34	$109.56	$107.94	$109.33	$51.86	345,506
2017-04-21	$107.60	$107.63	$106.53	$106.71	$50.61	379,336
2017-04-20	$106.59	$107.83	$105.87	$107.62	$51.04	412,108
2017-04-19	$106.89	$107.44	$105.85	$106.20	$50.37	638,668
2017-04-18	$106.50	$107.13	$105.62	$106.60	$50.56	445,592
2017-04-17	$106.40	$107.13	$105.35	$106.71	$50.61	465,900
2017-04-13	$104.12	$106.35	$104.00	$105.66	$50.12	854,052
2017-04-12	$106.82	$109.18	$103.24	$104.00	$49.33	1,047,638
2017-04-11	$102.90	$103.87	$101.48	$103.50	$49.09	817,744
2017-04-10	$104.33	$105.64	$103.36	$103.37	$48.91	432,468
2017-04-07	$103.06	$104.79	$102.99	$104.48	$49.44	584,464
2017-04-06	$105.51	$105.51	$102.73	$103.46	$48.95	610,678
2017-04-05	$110.57	$111.33	$105.58	$105.74	$50.03	673,492
2017-04-04	$110.37	$111.83	$108.88	$109.88	$51.99	348,392
2017-04-03	$112.05	$112.37	$109.69	$110.52	$52.29	343,170
2017-03-31	$111.26	$112.48	$110.86	$111.94	$52.97	477,634
2017-03-30	$111.34	$112.76	$110.84	$111.16	$52.60	389,384
2017-03-29	$112.42	$112.42	$110.64	$111.49	$52.75	434,778
2017-03-28	$118.00	$118.00	$109.00	$112.39	$53.18	1,148,494
2017-03-27	$116.00	$118.67	$115.70	$118.32	$55.98	409,800
2017-03-24	$117.60	$118.21	$116.37	$116.94	$55.33	268,054
2017-03-23	$115.21	$117.56	$114.27	$116.98	$55.35	287,634
2017-03-22	$115.14	$116.28	$114.28	$115.40	$54.60	312,090
2017-03-21	$119.62	$119.81	$115.06	$115.51	$54.66	322,554
2017-03-20	$119.99	$120.20	$118.53	$118.79	$56.21	209,242
2017-03-17	$119.90	$120.21	$117.73	$119.90	$56.73	537,020
2017-03-16	$120.49	$121.76	$119.17	$119.55	$56.57	310,618
2017-03-15	$117.73	$120.13	$117.61	$119.76	$56.67	318,132
2017-03-14	$116.68	$117.63	$115.82	$117.23	$55.47	240,642
2017-03-13	$116.74	$117.55	$116.41	$117.42	$55.56	159,780
2017-03-10	$116.84	$118.05	$115.95	$116.95	$55.34	203,440
2017-03-09	$116.18	$117.89	$115.90	$116.20	$54.98	219,772
2017-03-08	$118.01	$118.01	$116.19	$116.43	$55.09	187,378
2017-03-07	$118.03	$118.06	$116.73	$117.39	$55.54	164,510
2017-03-06	$117.79	$118.44	$116.75	$118.03	$55.85	191,982
2017-03-03	$118.76	$119.33	$117.30	$118.45	$56.05	272,162
2017-03-02	$119.73	$119.90	$118.49	$118.73	$56.18	204,218
2017-03-01	$118.25	$120.97	$117.57	$120.27	$56.91	386,242
2017-02-28	$118.48	$118.50	$116.69	$116.92	$55.32	293,072
2017-02-27	$118.88	$119.72	$117.85	$118.87	$56.25	237,748
2017-02-24	$118.10	$119.10	$117.54	$119.09	$56.35	219,590
2017-02-23	$120.25	$120.25	$117.74	$118.83	$56.23	255,116
2017-02-22	$119.30	$120.04	$119.05	$119.82	$56.69	214,076
2017-02-21	$118.71	$119.88	$118.44	$119.47	$56.53	448,812
2017-02-17	$118.57	$118.89	$117.28	$118.37	$56.01	257,782
2017-02-16	$119.64	$119.64	$117.52	$118.60	$56.12	256,582
2017-02-15	$118.77	$119.63	$118.21	$119.34	$56.47	137,022
2017-02-14	$118.99	$119.78	$117.71	$119.49	$56.54	251,398
2017-02-13	$119.15	$119.77	$118.34	$119.35	$56.47	251,548
2017-02-10	$120.00	$120.10	$118.21	$118.25	$55.95	782,436
2017-02-09	$117.77	$119.80	$117.77	$119.25	$56.42	354,612
2017-02-08	$117.17	$119.17	$117.02	$117.30	$55.50	409,528
2017-02-07	$118.48	$118.90	$116.97	$117.76	$55.72	292,162
2017-02-06	$119.89	$119.92	$118.10	$118.61	$56.12	212,920
2017-02-03	$119.63	$121.22	$119.40	$120.38	$56.96	213,324
2017-02-02	$118.15	$119.66	$117.65	$118.80	$56.21	502,370
2017-02-01	$121.38	$121.39	$118.20	$118.30	$55.98	335,646
2017-01-31	$119.34	$120.66	$118.42	$120.18	$56.86	315,836
2017-01-30	$119.43	$119.82	$117.84	$119.65	$56.61	304,364
2017-01-27	$120.33	$120.88	$119.75	$120.12	$56.84	357,982
2017-01-26	$120.82	$121.79	$119.97	$120.33	$56.94	362,240
2017-01-25	$123.15	$123.15	$121.50	$121.72	$57.59	295,806
2017-01-24	$120.66	$122.26	$120.52	$121.56	$57.52	263,784
2017-01-23	$121.07	$121.63	$118.77	$120.08	$56.82	272,910
2017-01-20	$120.60	$122.06	$120.51	$121.22	$57.36	579,498
2017-01-19	$123.13	$124.05	$120.29	$120.60	$57.06	323,472
2017-01-18	$123.13	$123.55	$121.95	$122.67	$58.04	383,804
2017-01-17	$125.56	$125.56	$122.25	$122.55	$57.99	381,592
2017-01-13	$125.39	$127.07	$125.26	$125.47	$59.37	417,184
2017-01-12	$127.23	$127.95	$121.72	$124.70	$59.00	1,266,958
2017-01-11	$123.29	$129.24	$121.29	$127.70	$60.42	1,267,054
2017-01-10	$121.00	$123.15	$119.42	$122.14	$57.68	883,226
2017-01-09	$121.32	$121.70	$120.24	$120.60	$56.95	467,868
2017-01-06	$123.78	$123.78	$121.47	$121.67	$57.46	423,304
2017-01-05	$123.53	$124.50	$122.24	$123.31	$58.23	443,796
2017-01-04	$121.33	$124.14	$121.13	$123.53	$58.34	601,224
2017-01-03	$122.12	$122.90	$119.88	$121.24	$57.25	359,942
2016-12-30	$123.01	$123.05	$120.73	$121.02	$57.15	453,896
2016-12-29	$122.13	$122.85	$121.55	$122.81	$58.00	288,588
2016-12-28	$123.79	$123.89	$121.49	$121.96	$57.59	227,934
2016-12-27	$122.50	$124.76	$122.50	$123.81	$58.47	471,474
2016-12-23	$122.71	$123.42	$121.81	$122.67	$57.93	256,490
2016-12-22	$123.61	$123.88	$121.32	$122.43	$57.82	327,588
2016-12-21	$124.39	$125.12	$123.48	$123.61	$58.37	317,820
2016-12-20	$125.31	$125.94	$122.73	$124.60	$58.84	403,970
2016-12-19	$124.19	$125.64	$123.24	$124.56	$58.82	548,830
2016-12-16	$126.60	$126.89	$124.04	$124.24	$58.67	723,418
2016-12-15	$125.74	$126.81	$124.71	$125.83	$59.42	270,046
2016-12-14	$128.06	$128.06	$124.67	$125.42	$59.23	297,362
2016-12-13	$126.12	$127.59	$125.63	$127.36	$60.14	271,542
2016-12-12	$125.75	$126.83	$124.42	$125.46	$59.25	266,100
2016-12-09	$127.58	$127.58	$125.44	$126.52	$59.75	227,990
2016-12-08	$124.50	$126.90	$123.91	$126.79	$59.88	331,868
2016-12-07	$122.94	$124.54	$122.15	$124.37	$58.73	233,810
2016-12-06	$122.30	$123.20	$121.16	$122.67	$57.93	267,840
2016-12-05	$119.33	$121.93	$118.87	$121.70	$57.47	350,678
2016-12-02	$117.68	$118.94	$116.62	$118.73	$56.07	238,062
2016-12-01	$116.95	$117.98	$116.33	$117.50	$55.49	242,388
2016-11-30	$118.09	$118.26	$116.66	$116.91	$55.21	291,668
2016-11-29	$118.35	$118.70	$117.02	$117.32	$55.40	313,852
2016-11-28	$118.51	$118.72	$117.56	$118.06	$55.75	218,604
2016-11-25	$117.18	$118.71	$116.64	$118.71	$56.06	88,586
2016-11-23	$116.76	$117.64	$116.51	$117.55	$55.51	173,510
2016-11-22	$115.86	$117.36	$114.85	$117.26	$55.37	411,130
2016-11-21	$115.00	$115.64	$113.97	$115.15	$54.38	194,142
2016-11-18	$114.04	$115.12	$113.18	$115.01	$54.31	244,262
2016-11-17	$113.69	$114.12	$112.39	$113.82	$53.75	231,234
2016-11-16	$112.75	$113.48	$111.29	$113.28	$53.50	320,146
2016-11-15	$111.35	$113.18	$110.33	$112.84	$53.29	380,410
2016-11-14	$110.24	$112.25	$110.12	$111.07	$52.45	535,592
2016-11-11	$105.59	$109.46	$105.59	$109.32	$51.63	485,640
2016-11-10	$105.66	$106.81	$104.55	$105.49	$49.82	425,494
2016-11-09	$101.00	$104.49	$100.93	$104.49	$49.34	405,606
2016-11-08	$103.57	$103.90	$101.97	$102.21	$48.27	305,310
2016-11-07	$102.85	$104.70	$101.96	$103.98	$49.10	635,804
2016-11-04	$101.05	$102.03	$100.06	$100.66	$47.54	336,532
2016-11-03	$101.10	$101.56	$100.54	$100.69	$47.55	277,324
2016-11-02	$101.05	$102.19	$100.55	$101.10	$47.74	512,520
2016-11-01	$102.68	$102.99	$100.65	$101.07	$47.73	379,236
2016-10-31	$101.98	$102.89	$101.34	$102.54	$48.42	382,804
2016-10-28	$102.32	$103.28	$101.84	$101.89	$48.12	311,244
2016-10-27	$103.67	$104.00	$102.14	$102.62	$48.46	316,094
2016-10-26	$103.62	$104.41	$102.98	$103.07	$48.67	399,632
2016-10-25	$104.95	$105.48	$103.53	$104.04	$49.13	383,476
2016-10-24	$105.99	$105.99	$104.29	$105.03	$49.60	443,804
2016-10-21	$103.86	$104.81	$103.34	$104.69	$49.44	253,162
2016-10-20	$104.78	$105.38	$103.94	$104.80	$49.49	261,910
2016-10-19	$105.16	$105.71	$104.48	$104.72	$49.45	310,904
2016-10-18	$105.39	$105.51	$104.49	$104.71	$49.45	318,262
2016-10-17	$104.85	$105.74	$104.11	$104.23	$49.22	475,842
2016-10-14	$106.55	$107.48	$104.77	$104.85	$49.51	449,326
2016-10-13	$105.69	$106.82	$104.24	$106.06	$50.09	570,904
2016-10-12	$107.84	$107.91	$106.35	$106.61	$50.35	436,576
2016-10-11	$110.46	$110.46	$107.55	$108.03	$50.90	480,058
2016-10-10	$110.68	$113.39	$110.67	$110.80	$52.20	450,560
2016-10-07	$112.50	$113.14	$110.11	$110.71	$52.16	527,554
2016-10-06	$111.58	$112.80	$110.40	$112.68	$53.09	661,600
2016-10-05	$111.80	$113.67	$111.78	$112.01	$52.77	610,952
2016-10-04	$111.43	$113.29	$111.43	$112.08	$52.80	647,574
2016-10-03	$114.11	$114.30	$111.31	$111.64	$52.60	644,118
2016-09-30	$114.38	$115.20	$112.90	$114.11	$53.76	469,786
2016-09-29	$115.63	$115.69	$112.67	$113.45	$53.45	949,334
2016-09-28	$117.19	$118.80	$115.15	$115.50	$54.42	1,045,102
2016-09-27	$115.11	$117.98	$113.30	$116.62	$54.94	1,589,470
2016-09-26	$106.27	$107.28	$105.82	$106.18	$50.03	563,832
2016-09-23	$107.50	$107.76	$106.40	$106.68	$50.26	346,060
2016-09-22	$105.64	$108.31	$105.64	$108.23	$50.99	395,960
2016-09-21	$104.24	$105.34	$103.60	$105.33	$49.62	388,304
2016-09-20	$104.64	$104.64	$103.54	$103.73	$48.87	396,324
2016-09-19	$102.46	$104.75	$101.98	$104.13	$49.06	474,226
2016-09-16	$102.57	$102.57	$100.73	$101.51	$47.82	867,608
2016-09-15	$101.00	$103.03	$101.00	$102.30	$48.20	653,878
2016-09-14	$102.25	$102.46	$101.02	$101.16	$47.66	616,388
2016-09-13	$103.11	$103.94	$101.47	$101.98	$48.05	408,524
2016-09-12	$102.28	$103.77	$101.89	$103.72	$48.87	374,366
2016-09-09	$104.15	$104.16	$102.41	$102.41	$48.25	454,900
2016-09-08	$106.44	$106.44	$104.67	$104.70	$49.33	402,244
2016-09-07	$106.16	$106.97	$105.74	$106.92	$50.37	489,690
2016-09-06	$106.11	$106.43	$105.08	$106.16	$50.02	400,646
2016-09-02	$106.64	$107.00	$105.82	$106.34	$50.10	266,708
2016-09-01	$105.91	$106.74	$105.25	$106.27	$50.07	330,856
2016-08-31	$106.82	$107.28	$105.67	$106.17	$50.02	298,316
2016-08-30	$105.94	$107.20	$105.76	$107.19	$50.50	422,432
2016-08-29	$105.78	$106.47	$105.41	$106.32	$50.09	343,752
2016-08-26	$106.27	$106.77	$105.06	$105.62	$49.76	579,736
2016-08-25	$106.50	$107.33	$106.00	$106.34	$50.10	438,872
2016-08-24	$107.23	$107.46	$106.83	$107.16	$50.49	248,658
2016-08-23	$107.24	$108.03	$106.24	$107.50	$50.65	358,820
2016-08-22	$105.95	$106.77	$105.03	$106.77	$50.30	277,358
2016-08-19	$104.72	$106.18	$103.62	$106.06	$49.97	330,860
2016-08-18	$102.48	$104.77	$101.07	$104.71	$49.33	278,814
2016-08-17	$102.95	$103.10	$101.93	$102.80	$48.43	249,474
2016-08-16	$104.37	$104.37	$103.09	$103.16	$48.60	225,664
2016-08-15	$104.59	$105.43	$104.35	$104.41	$49.19	265,678
2016-08-12	$104.55	$104.97	$103.77	$104.59	$49.28	341,218
2016-08-11	$103.47	$105.15	$103.47	$104.54	$49.25	578,530
2016-08-10	$102.15	$103.06	$102.05	$103.00	$48.53	229,552
2016-08-09	$101.53	$102.87	$101.53	$102.30	$48.20	329,874
2016-08-08	$101.66	$102.05	$101.39	$101.70	$47.91	393,486
2016-08-05	$100.75	$102.32	$100.58	$101.40	$47.77	397,336
2016-08-04	$101.45	$102.33	$99.75	$100.48	$47.34	530,998
2016-08-03	$100.71	$101.35	$100.00	$101.32	$47.74	474,840
2016-08-02	$101.74	$101.89	$100.59	$101.02	$47.59	434,152
2016-08-01	$100.51	$101.99	$100.46	$101.90	$48.01	347,886
2016-07-29	$101.12	$102.03	$100.28	$100.53	$47.36	426,166
2016-07-28	$102.74	$103.11	$101.42	$101.42	$47.78	418,402
2016-07-27	$101.81	$102.81	$100.83	$102.65	$48.36	431,676
2016-07-26	$100.32	$101.74	$99.80	$101.71	$47.92	417,122
2016-07-25	$99.37	$100.89	$99.29	$100.26	$47.24	326,380
2016-07-22	$99.33	$99.57	$98.07	$99.37	$46.82	253,902
2016-07-21	$99.81	$100.05	$98.94	$99.33	$46.80	345,284
2016-07-20	$100.00	$100.83	$99.46	$100.27	$47.24	227,390
2016-07-19	$99.74	$99.98	$99.05	$99.42	$46.84	300,524
2016-07-18	$100.00	$100.87	$99.70	$99.83	$47.03	361,514
2016-07-15	$99.84	$100.11	$99.38	$99.97	$47.10	375,232
2016-07-14	$99.07	$99.64	$98.82	$99.29	$46.78	451,530
2016-07-13	$97.43	$99.06	$97.43	$98.86	$46.58	654,916
2016-07-12	$97.16	$97.88	$96.69	$97.40	$45.80	529,068
2016-07-11	$94.35	$97.00	$94.35	$96.76	$45.50	1,162,432
2016-07-08	$94.59	$94.78	$93.78	$94.06	$44.23	690,696
2016-07-07	$94.00	$94.29	$93.30	$93.84	$44.12	321,470
2016-07-06	$91.81	$94.10	$91.66	$93.91	$44.15	603,264
2016-07-05	$93.43	$93.68	$91.93	$92.23	$43.37	677,222
2016-07-01	$94.53	$95.09	$93.16	$93.55	$43.99	457,218
2016-06-30	$93.42	$94.89	$92.79	$94.82	$44.58	727,900
2016-06-29	$93.71	$93.78	$92.22	$93.01	$43.73	673,766
2016-06-28	$91.16	$92.86	$90.81	$92.53	$43.51	643,390
2016-06-27	$93.14	$93.22	$90.02	$90.32	$42.47	787,550
2016-06-24	$95.84	$98.00	$93.86	$94.04	$44.22	1,976,404
2016-06-23	$93.98	$94.12	$93.42	$94.00	$44.20	709,486
2016-06-22	$92.99	$94.21	$92.87	$92.94	$43.70	320,694
2016-06-21	$92.67	$93.82	$92.20	$93.31	$43.87	385,472
2016-06-20	$92.69	$93.06	$92.25	$92.54	$43.51	368,664
2016-06-17	$92.17	$92.79	$90.94	$91.35	$42.95	624,040
2016-06-16	$91.73	$92.67	$91.23	$92.54	$43.51	570,816
2016-06-15	$93.17	$93.42	$92.23	$92.55	$43.52	459,874
2016-06-14	$92.70	$93.19	$89.09	$92.57	$43.52	1,086,548
2016-06-13	$94.66	$94.89	$93.21	$93.25	$43.84	499,630
2016-06-10	$95.48	$95.98	$94.46	$94.89	$44.62	342,216
2016-06-09	$94.98	$96.21	$94.96	$96.12	$45.19	372,490
2016-06-08	$93.08	$95.96	$92.70	$95.47	$44.89	1,007,742
2016-06-07	$94.40	$95.93	$94.18	$95.47	$44.89	853,128
2016-06-06	$92.70	$94.52	$91.30	$94.40	$44.39	661,074
2016-06-03	$92.77	$92.89	$92.11	$92.80	$43.63	455,110
2016-06-02	$91.87	$93.11	$91.22	$92.79	$43.63	855,458
2016-06-01	$90.64	$92.25	$90.17	$92.03	$43.27	697,922
2016-05-31	$90.30	$91.37	$89.93	$91.10	$42.83	793,730
2016-05-27	$88.22	$90.37	$88.07	$90.32	$42.47	496,134
2016-05-26	$87.83	$88.40	$87.12	$88.27	$41.50	353,492
2016-05-25	$88.65	$88.99	$87.05	$87.38	$41.08	498,052
2016-05-24	$86.23	$88.35	$85.26	$88.27	$41.50	469,382
2016-05-23	$85.06	$86.19	$85.02	$85.61	$40.25	334,456
2016-05-20	$84.10	$85.77	$83.92	$84.82	$39.88	424,296
2016-05-19	$83.56	$84.92	$82.70	$83.80	$39.40	508,780
2016-05-18	$80.94	$84.67	$80.94	$84.03	$39.51	663,828
2016-05-17	$80.92	$81.66	$79.77	$80.03	$37.63	335,052
2016-05-16	$79.85	$81.85	$79.63	$81.31	$38.23	310,286
2016-05-13	$79.60	$80.58	$79.38	$79.97	$37.60	307,704
2016-05-12	$81.65	$82.12	$79.56	$79.67	$37.46	634,946
2016-05-11	$80.89	$82.05	$80.41	$81.34	$38.24	682,750
2016-05-10	$80.45	$80.95	$79.95	$80.92	$38.05	335,186
2016-05-09	$79.41	$80.53	$79.41	$80.04	$37.63	492,966
2016-05-06	$77.94	$79.20	$77.54	$79.17	$37.22	412,352
2016-05-05	$79.00	$79.43	$77.93	$78.16	$36.75	604,360
2016-05-04	$78.63	$79.64	$78.15	$78.51	$36.91	343,296
2016-05-03	$80.86	$80.93	$78.44	$78.94	$37.12	551,920
2016-05-02	$79.90	$81.58	$78.98	$81.46	$38.30	808,030
2016-04-29	$83.81	$84.23	$81.91	$82.57	$38.82	388,294
2016-04-28	$84.69	$85.64	$83.75	$83.92	$39.46	277,852
2016-04-27	$84.35	$85.65	$83.82	$85.50	$40.20	602,952
2016-04-26	$82.96	$84.63	$82.22	$84.43	$39.70	786,406
2016-04-25	$82.69	$83.66	$82.26	$83.08	$39.06	667,348
2016-04-22	$83.79	$83.89	$82.92	$83.12	$39.08	417,336
2016-04-21	$85.00	$85.35	$83.38	$83.44	$39.23	399,752
2016-04-20	$85.24	$85.83	$84.72	$84.83	$39.89	718,794
2016-04-19	$86.11	$86.24	$84.88	$85.16	$40.04	411,736
2016-04-18	$85.89	$86.52	$85.43	$85.97	$40.42	416,752
2016-04-15	$87.59	$87.59	$85.74	$86.04	$40.45	403,448
2016-04-14	$87.88	$88.32	$86.39	$87.42	$41.10	519,162
2016-04-13	$86.43	$88.15	$86.43	$88.13	$41.44	662,476
2016-04-12	$87.46	$87.80	$86.00	$86.20	$40.44	740,474
2016-04-11	$87.72	$89.00	$87.26	$87.30	$40.95	750,442
2016-04-08	$89.66	$90.00	$87.70	$88.15	$41.35	371,292
2016-04-07	$89.54	$89.88	$88.06	$88.84	$41.68	570,092
2016-04-06	$90.41	$91.34	$88.98	$90.30	$42.36	393,702
2016-04-05	$90.17	$91.35	$89.96	$90.51	$42.46	440,196
2016-04-04	$92.71	$92.99	$90.51	$90.62	$42.51	388,636
2016-04-01	$91.62	$92.77	$90.43	$92.54	$43.41	539,972
2016-03-31	$89.92	$92.94	$89.53	$92.59	$43.44	1,015,834
2016-03-30	$89.64	$90.00	$88.65	$89.83	$42.14	894,986
2016-03-29	$89.20	$90.00	$85.53	$89.64	$42.05	2,195,310
2016-03-28	$95.96	$97.40	$95.71	$96.66	$45.35	770,176
2016-03-24	$91.93	$96.31	$91.25	$96.08	$45.07	852,378
2016-03-23	$100.00	$100.04	$93.00	$93.22	$43.73	1,877,102
2016-03-22	$99.11	$102.83	$98.94	$101.83	$47.77	568,114
2016-03-21	$99.70	$99.95	$98.42	$99.61	$46.73	507,106
2016-03-18	$98.95	$100.48	$98.74	$99.81	$46.82	881,604
2016-03-17	$98.79	$99.28	$98.16	$98.41	$46.17	605,998
2016-03-16	$97.54	$99.53	$97.35	$99.03	$46.46	509,572
2016-03-15	$96.80	$98.28	$96.80	$98.04	$45.99	420,118
2016-03-14	$96.99	$97.56	$96.75	$97.20	$45.60	534,032
2016-03-11	$97.62	$98.08	$96.73	$97.02	$45.51	480,934
2016-03-10	$97.92	$98.01	$96.19	$96.97	$45.49	296,534
2016-03-09	$97.50	$97.98	$95.52	$97.41	$45.70	384,170
2016-03-08	$98.34	$98.94	$97.15	$97.27	$45.63	516,072
2016-03-07	$96.15	$99.06	$96.11	$99.04	$46.46	409,408
2016-03-04	$96.43	$97.05	$95.12	$96.75	$45.39	379,052
2016-03-03	$96.34	$96.62	$94.76	$96.58	$45.31	375,460
2016-03-02	$95.63	$97.23	$95.28	$96.27	$45.16	500,860
2016-03-01	$94.56	$95.98	$93.82	$95.93	$45.00	578,846
2016-02-29	$94.10	$95.05	$93.96	$94.03	$44.11	575,098
2016-02-26	$95.48	$95.48	$93.70	$94.08	$44.13	407,784
2016-02-25	$93.48	$95.15	$93.00	$95.15	$44.64	263,332
2016-02-24	$92.00	$93.53	$91.32	$93.39	$43.81	578,856
2016-02-23	$93.71	$94.58	$92.62	$92.95	$43.60	870,636
2016-02-22	$92.81	$94.23	$92.39	$94.22	$44.20	558,828
2016-02-19	$90.96	$92.28	$90.57	$92.06	$43.19	490,356
2016-02-18	$89.48	$91.87	$89.11	$91.03	$42.70	579,198
2016-02-17	$88.99	$89.92	$88.47	$89.03	$41.77	603,052
2016-02-16	$86.19	$88.67	$86.19	$88.50	$41.52	404,620
2016-02-12	$84.46	$85.73	$83.94	$85.34	$40.03	441,478
2016-02-11	$84.52	$84.84	$82.53	$83.29	$39.07	695,114
2016-02-10	$86.28	$88.23	$86.08	$86.12	$40.40	523,900
2016-02-09	$83.50	$86.50	$83.50	$85.93	$40.31	542,844
2016-02-08	$82.10	$84.71	$81.09	$84.52	$39.65	486,928
2016-02-05	$84.51	$86.59	$82.79	$83.07	$38.97	475,176
2016-02-04	$84.41	$85.80	$83.63	$84.65	$39.71	392,292
2016-02-03	$84.96	$85.13	$82.99	$84.65	$39.71	481,180
2016-02-02	$84.00	$85.32	$83.56	$84.28	$39.54	459,470
2016-02-01	$83.12	$85.62	$83.00	$85.16	$39.95	519,842
2016-01-29	$81.89	$84.01	$81.89	$83.95	$39.38	616,582
2016-01-28	$80.44	$81.72	$79.91	$81.67	$38.31	491,806
2016-01-27	$80.52	$81.03	$79.69	$80.17	$37.61	438,924
2016-01-26	$79.68	$80.99	$79.23	$80.85	$37.93	438,462
2016-01-25	$80.73	$81.24	$79.07	$79.26	$37.18	365,154
2016-01-22	$79.60	$80.99	$79.35	$80.93	$37.97	593,326
2016-01-21	$78.87	$79.31	$78.00	$78.43	$36.79	556,252
2016-01-20	$78.11	$79.25	$75.87	$78.54	$36.84	525,370
2016-01-19	$80.14	$80.58	$78.22	$79.25	$37.18	470,726
2016-01-15	$78.02	$79.62	$77.44	$79.17	$37.14	606,604
2016-01-14	$81.28	$81.73	$79.85	$80.68	$37.85	466,526
2016-01-13	$83.06	$84.28	$80.52	$80.81	$37.82	735,316
2016-01-12	$82.60	$84.34	$81.81	$83.24	$38.86	756,242
2016-01-11	$80.19	$82.00	$79.72	$81.49	$38.04	821,792
2016-01-08	$78.90	$82.15	$78.01	$79.49	$37.11	1,498,536
2016-01-07	$83.83	$84.25	$82.88	$83.47	$38.96	959,848
2016-01-06	$84.73	$85.73	$83.95	$85.30	$39.82	1,013,260
2016-01-05	$86.96	$88.21	$85.87	$85.98	$40.14	1,151,476
2016-01-04	$88.04	$88.58	$84.76	$86.90	$40.57	1,002,266
2015-12-31	$92.40	$92.40	$89.91	$89.93	$41.98	439,462
2015-12-30	$91.97	$93.25	$91.39	$92.74	$43.29	447,266
2015-12-29	$91.79	$92.51	$90.61	$91.93	$42.91	903,524
2015-12-28	$94.70	$95.14	$90.85	$90.85	$42.41	8,241,344
2015-12-24	$94.75	$96.59	$94.42	$95.15	$44.42	313,194
2015-12-23	$93.72	$95.72	$93.25	$94.92	$44.31	623,822
2015-12-22	$91.94	$92.25	$90.43	$92.24	$43.06	229,360
2015-12-21	$91.80	$92.67	$90.60	$91.81	$42.86	472,182
2015-12-18	$90.42	$91.54	$90.30	$91.05	$42.50	633,724
2015-12-17	$93.00	$93.04	$91.03	$91.03	$42.49	269,112
2015-12-16	$92.96	$93.82	$91.40	$92.71	$43.28	203,788
2015-12-15	$90.93	$92.72	$90.93	$92.30	$43.09	431,160
2015-12-14	$90.98	$91.91	$89.12	$90.40	$42.20	668,446
2015-12-11	$90.83	$91.68	$90.49	$91.10	$42.53	417,468
2015-12-10	$91.81	$93.08	$91.65	$91.84	$42.87	245,374
2015-12-09	$92.75	$93.86	$91.37	$91.75	$42.83	267,996
2015-12-08	$92.37	$93.44	$91.26	$93.24	$43.52	296,960
2015-12-07	$93.71	$93.71	$92.49	$93.17	$43.49	265,486
2015-12-04	$92.03	$94.15	$92.03	$93.82	$43.80	245,260
2015-12-03	$94.06	$94.40	$91.80	$92.01	$42.95	254,292
2015-12-02	$93.67	$94.92	$93.28	$93.42	$43.61	287,126
2015-12-01	$94.74	$95.65	$93.28	$93.69	$43.73	452,890
2015-11-30	$95.61	$95.61	$93.85	$94.27	$44.01	359,606
2015-11-27	$93.41	$95.13	$93.00	$94.91	$44.30	306,354
2015-11-25	$94.02	$94.15	$92.49	$93.64	$43.71	316,016
2015-11-24	$94.73	$94.73	$92.48	$93.88	$43.82	522,312
2015-11-23	$95.77	$96.10	$94.94	$95.56	$44.61	272,634
2015-11-20	$96.57	$96.78	$95.78	$96.10	$44.86	250,108
2015-11-19	$95.73	$96.88	$95.58	$95.91	$44.77	264,276
2015-11-18	$95.81	$96.17	$94.31	$95.70	$44.67	362,724
2015-11-17	$94.75	$96.82	$94.75	$95.29	$44.48	386,806
2015-11-16	$93.34	$94.92	$91.47	$94.78	$44.24	277,956
2015-11-13	$93.69	$94.86	$93.31	$93.68	$43.73	341,632
2015-11-12	$94.64	$96.23	$94.07	$94.21	$43.98	315,202
2015-11-11	$95.19	$96.92	$94.90	$95.76	$44.70	294,124
2015-11-10	$93.66	$95.47	$93.66	$94.77	$44.24	358,410
2015-11-09	$95.41	$95.44	$93.18	$94.07	$43.91	349,584
2015-11-06	$94.06	$95.60	$93.55	$95.45	$44.56	459,930
2015-11-05	$93.72	$94.93	$93.58	$94.32	$44.03	338,700
2015-11-04	$92.20	$94.18	$92.03	$93.92	$43.84	471,468
2015-11-03	$89.55	$92.45	$89.12	$92.16	$43.02	536,026
2015-11-02	$88.64	$89.79	$87.39	$89.09	$41.59	453,524
2015-10-30	$89.27	$89.61	$87.48	$88.44	$41.28	717,214
2015-10-29	$89.50	$90.03	$88.10	$88.90	$41.50	527,218
2015-10-28	$91.61	$91.61	$89.44	$90.99	$42.47	765,666
2015-10-27	$92.00	$92.14	$90.62	$91.34	$42.64	523,084
2015-10-26	$94.15	$94.36	$92.07	$92.11	$43.00	495,934
2015-10-23	$92.71	$94.59	$92.03	$94.17	$43.96	410,424
2015-10-22	$91.42	$92.90	$91.07	$92.38	$43.12	544,852
2015-10-21	$92.79	$93.54	$90.60	$90.74	$42.36	464,932
2015-10-20	$92.23	$93.18	$92.23	$92.94	$43.38	329,250
2015-10-19	$91.89	$92.72	$91.65	$92.58	$43.22	352,330
2015-10-16	$92.07	$92.54	$91.38	$92.18	$43.03	392,958
2015-10-15	$92.26	$93.34	$90.95	$91.93	$42.91	779,194
2015-10-14	$92.84	$93.47	$91.94	$92.10	$42.99	321,760
2015-10-13	$92.50	$94.20	$92.40	$92.70	$43.18	585,168
2015-10-12	$91.95	$93.31	$91.07	$93.17	$43.40	568,246
2015-10-09	$91.76	$93.29	$91.18	$91.46	$42.60	676,564
2015-10-08	$89.92	$91.57	$89.31	$91.57	$42.65	817,380
2015-10-07	$89.61	$90.90	$88.76	$89.99	$41.92	955,726
2015-10-06	$87.39	$89.73	$87.03	$89.21	$41.55	693,090
2015-10-05	$85.70	$87.98	$84.94	$87.73	$40.86	480,388
2015-10-02	$82.67	$85.04	$82.58	$85.04	$39.61	491,424
2015-10-01	$84.88	$85.07	$82.41	$83.46	$38.88	595,790
2015-09-30	$82.67	$85.30	$82.37	$85.06	$39.62	668,664
2015-09-29	$81.98	$82.41	$79.21	$81.67	$38.04	871,238
2015-09-28	$84.30	$84.97	$82.28	$82.50	$38.43	578,974
2015-09-25	$84.99	$86.08	$83.72	$84.46	$39.34	704,194
2015-09-24	$83.98	$84.25	$82.33	$83.58	$38.93	499,978
2015-09-23	$84.26	$84.96	$83.45	$84.40	$39.31	371,228
2015-09-22	$83.26	$84.24	$82.00	$84.03	$39.14	532,202
2015-09-21	$84.18	$86.00	$83.36	$84.04	$39.15	792,630
2015-09-18	$83.85	$84.71	$82.95	$83.76	$39.01	651,702
2015-09-17	$86.32	$86.86	$84.65	$84.79	$39.49	539,044
2015-09-16	$85.43	$86.71	$85.43	$86.44	$40.26	389,946
2015-09-15	$84.40	$85.79	$84.33	$85.37	$39.76	561,810
2015-09-14	$85.20	$85.26	$83.78	$83.98	$39.12	408,460
2015-09-11	$83.78	$85.27	$83.68	$85.15	$39.66	381,566
2015-09-10	$83.78	$84.71	$83.04	$84.08	$39.16	364,574
2015-09-09	$83.89	$85.51	$83.37	$83.77	$39.02	788,020
2015-09-08	$78.99	$83.62	$78.88	$83.25	$38.78	680,340
2015-09-04	$77.42	$78.44	$77.14	$77.70	$36.19	247,940
2015-09-03	$78.46	$79.73	$77.85	$78.53	$36.58	387,172
2015-09-02	$78.39	$78.39	$76.56	$77.95	$36.31	422,604
2015-09-01	$78.03	$79.04	$76.62	$77.14	$35.93	366,018
2015-08-31	$78.00	$79.68	$77.55	$79.19	$36.89	444,848
2015-08-28	$79.60	$80.22	$77.82	$78.65	$36.63	541,906

TD Synnex Corp (SNX) News Headlines

Stocks making the biggest moves midday: Peloton, Honeywell, Norfolk Southern, Boot Barn and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Feb. 1, 2024

Stocks making the biggest moves before the bell: Nvidia, Moderna, Rivian, Etsy and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Feb. 22, 2024

Stocks making the biggest moves before the bell: Oracle, Kohl's, Coinbase, Southwest and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com March 12, 2024

Recent TD Synnex Corp (SNX) News

Stocks making the biggest moves premarket: Walgreens Boots Alliance, Estee Lauder, RH and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com

Published: March 28, 2024

Stocks making the biggest moves midday: Micron, Apple, Nvidia, Chewy, Sunnova and more

These are the stocks posting the largest moves in midday trading.

cnbc.com

Published: March 21, 2024

Stocks making the biggest premarket moves: Micron, Apple, Astera Labs, Broadcom and more

These are some of the stocks posting the largest moves in the premarket.

cnbc.com

Published: March 21, 2024

These hidden gem tech stocks are still cheap and expected to do well going forward

Technology stocks have been driving the market's rally to record highs, but there are still a number of cheap names in the sector to take advantage o…

cnbc.com

Published: March 13, 2024

Similar Companies to TD Synnex Corp (SNX) in the Information Technology Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Infosys Ltd	INFY	Information Technology Services	Technology	871,299
Accenture plc - Class A	ACN	Information Technology Services	Technology	475,000
International Business Machines Corp	IBM	Information Technology Services	Technology	380,300
Cognizant Technology Solutions Corp - Class A	CTSH	Information Technology Services	Technology	270,000
DXC Technology Company	DXC	Information Technology Services	Technology	260,000
Wipro Ltd	WIT	Information Technology Services	Technology	176,000
Conduent Inc	CNDT	Information Technology Services	Technology	93,000
9F Inc	JFU	Information Technology Services	Technology	80,000
CGI Inc - Class A	GIB	Information Technology Services	Technology	68,000
Genpact Ltd	G	Information Technology Services	Technology	67,000

TD Synnex Corp (SNX) Exchange: NYSE

$114.87 ($1.55) 1.37%

TD Synnex Corp - Daily Information

About TD Synnex Corp (SNX)

Invest in TD Synnex Corp (SNX)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for TD Synnex Corp (SNX)

TD Synnex Corp (SNX) News Headlines

Recent TD Synnex Corp (SNX) News

Stocks making the biggest moves premarket: Walgreens Boots Alliance, Estee Lauder, RH and more

Stocks making the biggest moves midday: Micron, Apple, Nvidia, Chewy, Sunnova and more

Stocks making the biggest premarket moves: Micron, Apple, Astera Labs, Broadcom and more

These hidden gem tech stocks are still cheap and expected to do well going forward

Similar Companies to TD Synnex Corp (SNX) in the Information Technology Services Industry