State Street Corp (STT) Stock Profile

Data as of May 2, 2025

$90.53 ($1.80) 2.03%

State Street Corp - Daily Information

Click for more stock information on State Street Corp.

Daily Information	Data
Date	May 2, 2025
Open	$90.34
Previous Close	$90.53
High	$91.25
Low	$89.78
Adjusted Open	$90.34
Previous Adjusted Close	$90.53
Adjusted High	$91.25
Adjusted Low	$89.78

Invest in State Street Corp (STT)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People State Street Corp

Employee	Position
Ronald Philip O'Hanley	Chairman, President & Chief Executive Officer
Louis D. Maiuri	Chief Operating Officer & Executive Vice President
Eric W. Aboaf	Chief Financial Officer & Executive Vice President
Brian Franz	Chief Information Officer & Executive VP
Michael L. Richards	Chief Administrative Officer & Executive VP
Aunoy Banerjee	EVP, Head-Corporate Services & Investment
Spiros Giannaros	EVP & President-Charles River Development
Stephen F. Nazzaro	Executive Vice President
Francisco Alberto Aristeguieta Silva	CEO-State Street Institutional Services & EVP
Jacqueline Angell	Chief Compliance Officer & Executive VP
Julia Mccarthy	Executive VP & Global Head-Client Experience
Elizabeth Joyce	Chief Information Security Officer & Executive VP
Ann Fogarty	Executive VP & Deputy Head-Global Delivery
Aman Thind	Global Chief Architect & Executive Vice President
James Hardy	Chief Data Officer & Executive Vice President
Sarah Berwick	Group Business CIO-Global Services & Delivery
Andrew P. Kuritzkes	Chief Risk Officer & Executive Vice President
Paul J. Selian	Executive VP & Head-Global Credit Finance
James Charles Caccivio	Executive VP-Corporate Advisory Services
Rajen Shah	Executive Vice President
Jörg Ambrosius	Executive VP & Head-EMEA Region Business
Jessica Donohue	Executive Vice President
Andrew J. Erickson	Chief Productivity Officer & Executive VP
Todd M. Gershkowitz	EVP & Head-Global Total Rewards
Rick Lacaille	Executive Vice President
Martine Bond	Executive Vice President-Trading & Clearing
Donna M. Milrod	Executive VP & Head-Global Clients Division
John Slyconish	Treasurer & Executive Vice President
Nadine S. Chakar	Executive Vice President & Head-Global Markets
Anthony C. Bisegna	EVP-Global Market Sales, Trading & Research
Diana Pagliarini	Executive Vice President & General Auditor
Ian W. Appleyard	Chief Accounting Officer, EVP & Controller
Ilene Fiszel Bieler	Executive VP & Global Head-Investor Relations
Pinar Williamson Kip	Executive VP & Global Head-Talent Marketplace
Kathryn M. Horgan	Chief Human Resources, EVP & Citizenship Officer
David C. Phelan	Secretary, Executive VP & General Counsel
Jeremy Kream	EVP, Head-Legal, Corporate & International
Marie Anastasia Chandoha	Independent Director
Richard P. Sergel	Independent Director
Julio Alfonso Portalatin	Independent Director
John B. Rhea	Independent Director
Gregory L. Summe	Independent Director
Patrick de Saint-Aignan	Independent Director
William Craig Freda	Independent Director
Sean O'Sullivan	Independent Director
S. Sara Mathew	Independent Director
William Leo Meaney	Independent Director
Dame Amelia Chilcott Fawcett	Lead Independent Director
Anthony C. Bisegna	Executive Vice President

Company Profile State Street Corp

Exchange: NYSE

IPO Date: July 9, 1986

Employees: 35,000

Sector: Financial Services

Industry: Asset Management

Website: State Street Corp Website

Address: One Lincoln St, Boston, MA 02111, United States

Historical Stock Data for State Street Corp (STT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$90.34	$91.25	$89.78	$90.53	$90.53	1,549,316
2025-05-01	$87.47	$89.65	$87.22	$88.73	$88.73	1,594,523
2025-04-30	$87.05	$88.40	$85.68	$88.10	$88.10	1,895,475
2025-04-29	$87.21	$88.68	$87.00	$88.53	$88.53	2,118,313
2025-04-28	$87.58	$88.66	$86.97	$87.57	$87.57	2,338,491
2025-04-25	$87.48	$88.40	$87.23	$87.38	$87.38	2,100,424
2025-04-24	$85.15	$88.01	$85.05	$87.57	$87.57	2,556,414
2025-04-23	$85.96	$88.22	$85.26	$85.52	$85.52	3,081,776
2025-04-22	$82.18	$84.35	$81.77	$83.84	$83.84	2,951,374
2025-04-21	$80.10	$82.12	$79.56	$80.63	$80.63	3,349,594
2025-04-17	$75.50	$83.04	$75.50	$81.26	$81.26	5,521,939
2025-04-16	$80.84	$81.65	$78.68	$79.63	$79.63	2,114,849
2025-04-15	$81.54	$82.57	$81.02	$81.40	$81.40	1,771,045
2025-04-14	$80.85	$81.51	$79.97	$80.91	$80.91	2,267,652
2025-04-11	$77.65	$80.09	$76.90	$79.41	$79.41	2,338,357
2025-04-10	$80.43	$80.65	$76.26	$79.00	$79.00	2,496,929
2025-04-09	$73.73	$83.23	$73.26	$82.32	$82.32	2,892,239
2025-04-08	$79.25	$80.33	$74.05	$75.33	$75.33	3,052,725
2025-04-07	$73.92	$79.17	$72.81	$76.30	$76.30	4,613,358
2025-04-04	$80.03	$80.03	$76.00	$76.25	$76.25	3,148,060
2025-04-03	$85.59	$85.59	$82.13	$82.83	$82.83	3,017,290
2025-04-02	$87.54	$90.18	$87.54	$89.59	$89.59	1,108,614
2025-04-01	$88.48	$89.51	$87.42	$88.82	$88.82	2,187,842
2025-03-31	$88.01	$90.17	$87.07	$89.53	$88.77	2,222,826
2025-03-28	$91.31	$91.60	$88.35	$89.04	$89.04	1,425,048
2025-03-27	$92.05	$92.46	$90.67	$91.78	$91.78	1,417,376
2025-03-26	$92.80	$93.75	$92.14	$92.65	$92.65	1,052,366
2025-03-25	$93.12	$93.58	$92.33	$92.52	$92.52	1,604,277
2025-03-24	$92.08	$93.39	$91.61	$92.86	$92.86	2,097,781
2025-03-21	$89.73	$91.03	$88.87	$90.55	$90.55	4,709,654
2025-03-20	$89.51	$90.87	$89.45	$90.52	$90.52	1,523,957
2025-03-19	$88.54	$90.83	$87.86	$90.21	$90.21	2,444,696
2025-03-18	$87.67	$88.43	$87.36	$88.11	$88.11	1,694,786
2025-03-17	$87.01	$88.31	$86.87	$87.81	$87.81	1,609,716
2025-03-14	$85.72	$87.17	$85.07	$86.81	$86.81	2,020,229
2025-03-13	$86.10	$86.10	$84.03	$84.47	$84.47	1,950,897
2025-03-12	$86.82	$87.06	$84.03	$85.76	$85.76	2,420,495
2025-03-11	$86.80	$87.22	$85.14	$85.72	$85.72	2,480,083
2025-03-10	$87.44	$88.41	$85.15	$86.80	$86.80	2,500,725
2025-03-07	$89.37	$89.92	$87.46	$89.65	$89.65	2,216,315
2025-03-06	$91.66	$91.74	$88.55	$89.83	$89.83	3,209,777
2025-03-05	$91.73	$93.48	$91.33	$92.54	$92.54	2,515,896
2025-03-04	$95.40	$96.10	$91.07	$91.70	$91.70	3,140,050
2025-03-03	$99.79	$100.47	$96.36	$96.98	$96.98	2,246,581
2025-02-28	$98.12	$99.48	$97.33	$99.23	$99.23	3,886,933
2025-02-27	$97.73	$99.13	$96.50	$97.52	$97.52	1,763,899
2025-02-26	$97.46	$98.59	$96.80	$97.33	$97.33	1,335,604
2025-02-25	$99.07	$99.31	$96.42	$97.21	$97.21	1,801,420
2025-02-24	$99.17	$99.72	$97.70	$98.55	$98.55	1,736,254
2025-02-21	$99.93	$100.62	$98.63	$98.70	$98.70	1,808,387
2025-02-20	$100.21	$100.86	$97.70	$99.64	$99.64	2,019,695
2025-02-19	$99.81	$100.46	$99.21	$99.81	$99.81	2,008,597
2025-02-18	$99.47	$100.97	$98.77	$100.44	$100.44	2,596,681
2025-02-14	$99.53	$100.54	$98.97	$99.16	$99.16	1,520,695
2025-02-13	$98.71	$99.09	$97.81	$99.02	$99.02	1,382,466
2025-02-12	$97.54	$98.30	$97.13	$98.22	$98.22	1,045,933
2025-02-11	$97.59	$98.74	$97.02	$98.61	$98.61	1,519,923
2025-02-10	$99.75	$99.91	$97.75	$98.05	$98.05	1,666,856
2025-02-07	$99.99	$100.44	$99.08	$99.44	$99.44	1,371,143
2025-02-06	$100.17	$100.30	$99.27	$99.59	$99.59	1,318,571
2025-02-05	$99.06	$99.71	$98.40	$99.33	$99.33	1,263,142
2025-02-04	$98.43	$99.54	$98.10	$98.38	$98.38	1,982,642
2025-02-03	$99.57	$100.00	$97.38	$98.17	$98.17	3,151,178
2025-01-31	$102.00	$102.74	$101.20	$101.62	$101.62	1,664,628
2025-01-30	$101.89	$103.00	$101.27	$102.23	$102.23	1,472,081
2025-01-29	$100.47	$102.63	$99.96	$100.85	$100.85	1,599,014
2025-01-28	$99.45	$100.78	$99.28	$100.40	$100.40	2,012,236
2025-01-27	$99.74	$100.29	$98.87	$100.24	$100.24	1,581,763
2025-01-24	$97.21	$100.00	$97.02	$99.06	$99.06	1,670,390
2025-01-23	$97.22	$98.58	$96.77	$97.54	$97.54	2,825,023
2025-01-22	$98.61	$99.04	$96.95	$97.17	$97.17	2,506,279
2025-01-21	$97.65	$99.84	$97.04	$99.00	$99.00	2,665,340
2025-01-17	$95.66	$98.13	$94.49	$97.63	$97.63	4,205,160
2025-01-16	$99.27	$100.49	$99.14	$100.49	$100.49	2,609,451
2025-01-15	$97.95	$99.79	$97.65	$99.77	$99.77	3,917,376
2025-01-14	$94.72	$95.88	$94.63	$95.44	$95.44	1,618,478
2025-01-13	$93.29	$94.50	$92.87	$94.45	$94.45	2,051,813
2025-01-10	$96.65	$96.65	$93.70	$93.91	$93.91	2,530,891
2025-01-08	$97.35	$97.86	$96.81	$97.73	$97.73	1,575,657
2025-01-07	$99.13	$99.14	$97.23	$97.72	$97.72	1,244,996
2025-01-06	$98.92	$99.97	$98.07	$98.43	$98.43	1,683,722
2025-01-03	$98.08	$98.08	$96.72	$97.67	$97.67	1,508,481
2025-01-02	$98.13	$99.12	$97.32	$97.95	$97.95	1,509,577
2024-12-31	$98.63	$98.94	$97.74	$98.15	$98.15	1,210,698
2024-12-30	$97.40	$98.61	$96.88	$98.28	$98.28	1,278,095
2024-12-27	$98.92	$99.84	$98.22	$98.58	$98.58	1,127,177
2024-12-26	$98.96	$99.75	$98.41	$99.56	$99.56	1,015,813
2024-12-24	$98.58	$99.35	$98.15	$99.27	$99.27	658,800
2024-12-23	$97.52	$98.29	$96.90	$98.17	$98.17	1,400,491
2024-12-20	$95.45	$98.63	$94.83	$98.20	$98.20	6,128,994
2024-12-19	$95.70	$96.76	$95.21	$95.42	$95.42	2,130,484
2024-12-18	$98.66	$99.27	$94.69	$94.74	$94.74	3,705,484
2024-12-17	$100.23	$100.84	$98.44	$98.70	$98.70	2,200,599
2024-12-16	$100.31	$101.47	$99.63	$100.78	$100.78	2,367,723
2024-12-13	$100.92	$100.98	$99.52	$100.46	$100.46	1,922,570
2024-12-12	$99.54	$100.99	$99.31	$100.61	$100.61	2,250,715
2024-12-11	$100.50	$101.91	$98.53	$99.27	$99.27	4,546,267
2024-12-10	$99.40	$100.03	$98.16	$100.03	$100.03	2,343,025
2024-12-09	$99.60	$100.35	$98.60	$99.43	$99.43	3,504,099
2024-12-06	$98.89	$98.95	$97.36	$98.41	$98.41	1,726,253
2024-12-05	$97.36	$99.76	$97.24	$98.60	$98.60	2,116,616
2024-12-04	$97.49	$97.62	$96.69	$97.37	$97.37	3,352,284
2024-12-03	$99.30	$99.50	$97.71	$97.77	$97.77	1,891,946
2024-12-02	$99.20	$99.22	$97.67	$98.03	$98.03	1,722,323
2024-11-29	$99.00	$99.46	$98.51	$98.51	$98.51	1,155,234
2024-11-27	$98.81	$99.24	$98.39	$98.79	$98.79	1,924,062
2024-11-26	$98.42	$99.05	$97.86	$98.81	$98.81	2,184,732
2024-11-25	$97.97	$99.50	$97.85	$98.79	$98.79	2,408,339
2024-11-22	$96.40	$97.71	$96.40	$97.50	$97.50	1,513,140
2024-11-21	$95.88	$96.70	$95.42	$96.34	$96.34	1,326,896
2024-11-20	$95.30	$95.41	$94.57	$95.30	$95.30	1,351,023
2024-11-19	$95.07	$95.55	$94.62	$94.71	$94.71	1,781,929
2024-11-18	$95.35	$96.30	$95.20	$96.12	$96.12	1,528,028
2024-11-15	$94.29	$95.67	$94.18	$95.48	$95.48	2,354,445
2024-11-14	$95.40	$95.79	$93.96	$94.18	$94.18	1,377,158
2024-11-13	$95.30	$96.50	$95.13	$95.17	$95.17	1,649,632
2024-11-12	$96.16	$96.74	$95.18	$95.19	$95.19	1,938,799
2024-11-11	$95.69	$97.00	$95.57	$96.55	$96.55	1,712,803
2024-11-08	$95.22	$95.55	$93.80	$94.78	$94.78	2,723,278
2024-11-07	$96.39	$96.95	$95.07	$95.12	$95.12	1,915,629
2024-11-06	$97.57	$98.45	$95.97	$96.81	$96.81	3,076,146
2024-11-05	$92.25	$93.22	$92.03	$92.91	$92.91	1,480,396
2024-11-04	$92.80	$92.96	$92.01	$92.26	$92.26	1,363,156
2024-11-01	$93.01	$93.76	$92.71	$92.80	$92.80	1,908,858
2024-10-31	$92.83	$93.63	$92.16	$92.80	$92.80	2,673,803
2024-10-30	$92.74	$94.06	$92.69	$92.93	$92.93	1,552,063
2024-10-29	$92.60	$93.71	$92.47	$92.82	$92.82	2,104,684
2024-10-28	$91.23	$93.60	$90.82	$92.98	$92.98	2,406,165
2024-10-25	$92.64	$92.64	$90.37	$90.38	$90.38	1,553,861
2024-10-24	$91.99	$92.06	$91.32	$91.87	$91.87	1,722,328
2024-10-23	$89.60	$91.57	$89.50	$91.43	$91.43	2,457,701
2024-10-22	$89.86	$90.22	$89.35	$89.86	$89.86	1,403,459
2024-10-21	$91.20	$91.36	$89.78	$90.19	$90.19	1,637,927
2024-10-18	$92.83	$92.87	$91.21	$91.43	$91.43	2,180,871
2024-10-17	$93.00	$93.37	$92.16	$92.55	$92.55	1,923,204
2024-10-16	$93.06	$93.57	$92.00	$92.88	$92.88	2,569,715
2024-10-15	$91.84	$94.60	$89.34	$91.82	$91.82	5,898,847
2024-10-14	$89.71	$91.14	$89.63	$90.93	$90.93	2,425,374
2024-10-11	$89.94	$90.80	$89.09	$89.83	$89.83	2,793,355
2024-10-10	$88.85	$89.78	$88.65	$89.34	$89.34	1,705,350
2024-10-09	$88.70	$89.21	$88.06	$88.86	$88.86	1,996,715
2024-10-08	$87.56	$88.82	$87.24	$88.57	$88.57	1,962,162
2024-10-07	$87.29	$87.87	$86.63	$87.47	$87.47	2,146,468
2024-10-04	$86.99	$87.60	$86.76	$87.31	$87.31	1,744,059
2024-10-03	$85.67	$86.04	$85.05	$85.96	$85.96	3,022,986
2024-10-02	$86.71	$87.46	$85.70	$85.99	$85.99	1,483,565
2024-10-01	$87.50	$87.64	$86.40	$86.65	$86.65	1,957,796
2024-09-30	$87.99	$88.67	$87.30	$88.47	$88.47	2,479,090
2024-09-27	$88.64	$89.37	$87.86	$88.20	$88.20	3,154,644
2024-09-26	$88.71	$89.18	$87.92	$88.09	$88.09	2,769,074
2024-09-25	$89.05	$89.18	$88.18	$88.50	$88.50	1,743,334
2024-09-24	$88.94	$89.34	$88.50	$88.91	$88.91	1,899,760
2024-09-23	$89.23	$89.49	$88.65	$89.13	$89.13	1,680,838
2024-09-20	$88.78	$88.91	$87.60	$88.50	$88.50	3,578,184
2024-09-19	$88.34	$89.42	$87.41	$89.31	$89.31	1,914,399
2024-09-18	$86.88	$88.19	$86.58	$87.16	$87.16	2,699,399
2024-09-17	$85.75	$87.13	$85.45	$86.69	$86.69	1,654,226
2024-09-16	$83.80	$85.94	$83.61	$85.46	$85.46	3,480,071
2024-09-13	$82.85	$84.37	$82.85	$83.28	$83.28	2,262,726
2024-09-12	$82.64	$83.37	$81.86	$82.58	$82.58	1,742,961
2024-09-11	$82.73	$82.83	$80.54	$82.59	$82.59	2,333,001
2024-09-10	$83.79	$83.93	$82.07	$83.32	$83.32	1,893,005
2024-09-09	$84.03	$84.83	$82.48	$83.66	$83.66	3,230,060
2024-09-06	$85.16	$86.08	$82.84	$83.29	$83.29	2,191,583
2024-09-05	$86.74	$86.74	$84.95	$85.19	$85.19	1,867,226
2024-09-04	$86.45	$87.19	$85.23	$85.91	$85.91	1,971,054
2024-09-03	$86.44	$87.16	$85.63	$85.98	$85.98	1,795,279
2024-08-30	$86.08	$87.27	$85.93	$87.10	$87.10	1,749,063
2024-08-29	$85.19	$86.40	$84.36	$85.90	$85.90	1,547,595
2024-08-28	$85.21	$85.76	$84.29	$84.74	$84.74	2,229,579
2024-08-27	$84.19	$85.79	$84.14	$85.48	$85.48	2,203,559
2024-08-26	$84.48	$85.21	$84.16	$84.58	$84.58	1,763,600
2024-08-23	$82.96	$84.37	$82.55	$84.04	$84.04	2,364,882
2024-08-22	$80.82	$82.59	$80.79	$82.56	$82.56	1,897,938
2024-08-21	$80.74	$80.91	$80.11	$80.80	$80.80	1,830,680
2024-08-20	$80.80	$81.22	$80.18	$80.42	$80.42	1,508,509
2024-08-19	$81.33	$81.60	$80.88	$81.01	$81.01	1,383,309
2024-08-16	$80.65	$81.23	$80.26	$81.18	$81.18	1,465,963
2024-08-15	$80.00	$80.87	$79.83	$80.55	$80.55	2,541,117
2024-08-14	$79.09	$79.32	$78.37	$78.95	$78.95	1,265,505
2024-08-13	$78.23	$79.15	$77.58	$78.80	$78.80	1,798,791
2024-08-12	$78.20	$78.75	$77.21	$77.53	$77.53	1,797,015
2024-08-09	$77.82	$78.32	$77.29	$78.21	$78.21	1,217,873
2024-08-08	$76.98	$78.29	$76.98	$77.75	$77.75	1,087,293
2024-08-07	$78.55	$79.75	$76.35	$76.48	$76.48	1,955,149
2024-08-06	$76.91	$78.19	$76.85	$77.13	$77.13	2,281,451
2024-08-05	$78.85	$79.50	$76.95	$77.11	$77.11	2,669,907
2024-08-02	$82.61	$82.61	$80.25	$80.91	$80.91	1,941,255
2024-08-01	$85.30	$85.49	$82.93	$83.63	$83.63	1,359,693
2024-07-31	$85.77	$86.10	$84.91	$84.97	$84.97	1,345,728
2024-07-30	$85.51	$86.25	$85.13	$85.70	$85.70	1,177,713
2024-07-29	$85.17	$85.57	$84.59	$84.92	$84.92	1,029,351
2024-07-26	$85.21	$85.89	$84.58	$85.29	$85.29	1,509,759
2024-07-25	$83.09	$85.34	$82.92	$84.89	$84.89	2,078,275
2024-07-24	$83.73	$84.52	$82.86	$82.96	$82.96	1,758,673
2024-07-23	$83.64	$84.71	$83.49	$83.81	$83.81	2,458,996
2024-07-22	$84.76	$84.95	$83.33	$84.00	$84.00	1,689,772
2024-07-19	$84.59	$84.88	$84.06	$84.49	$84.49	1,565,933
2024-07-18	$85.00	$86.24	$83.88	$84.33	$84.33	2,693,983
2024-07-17	$84.91	$85.37	$83.65	$85.34	$85.34	4,074,604
2024-07-16	$79.50	$84.83	$78.15	$84.82	$84.82	6,021,904
2024-07-15	$78.81	$79.40	$78.40	$78.94	$78.94	3,254,338
2024-07-12	$76.80	$79.42	$76.61	$78.56	$78.56	2,974,416
2024-07-11	$75.89	$76.69	$75.63	$76.48	$76.48	1,831,223
2024-07-10	$74.45	$75.52	$74.15	$75.49	$75.49	1,734,513
2024-07-09	$73.44	$74.90	$72.92	$74.42	$74.42	2,042,243
2024-07-08	$72.98	$73.72	$72.65	$73.37	$73.37	2,577,558
2024-07-05	$74.05	$74.07	$73.07	$73.72	$73.72	1,539,859
2024-07-03	$74.37	$74.72	$73.79	$74.14	$74.14	929,146
2024-07-02	$73.47	$73.96	$73.20	$73.86	$73.86	1,596,167
2024-07-01	$73.67	$74.14	$73.15	$73.56	$73.56	2,154,934
2024-06-28	$73.39	$74.03	$73.06	$74.00	$73.31	4,601,662
2024-06-27	$72.72	$73.09	$71.96	$73.05	$72.37	2,394,840
2024-06-26	$72.13	$73.01	$71.96	$72.86	$72.18	3,159,903
2024-06-25	$72.61	$72.91	$71.97	$72.58	$71.91	1,700,479
2024-06-24	$72.49	$73.61	$72.22	$72.94	$72.26	1,462,658
2024-06-21	$72.40	$72.60	$71.80	$72.24	$71.57	2,353,833
2024-06-20	$72.13	$72.80	$72.05	$72.40	$71.73	1,776,758
2024-06-18	$71.56	$72.55	$71.45	$72.37	$71.70	2,525,271
2024-06-17	$70.67	$71.83	$70.20	$71.71	$71.04	1,515,292
2024-06-14	$70.90	$71.56	$70.29	$70.91	$70.25	1,395,754
2024-06-13	$71.69	$71.82	$70.68	$71.60	$70.93	1,945,660
2024-06-12	$72.38	$73.21	$71.78	$72.14	$71.47	1,824,736
2024-06-11	$73.81	$74.00	$70.67	$71.13	$70.47	3,551,055
2024-06-10	$74.19	$75.11	$73.42	$74.35	$73.66	2,723,496
2024-06-07	$74.00	$75.52	$74.00	$74.76	$74.76	2,213,609
2024-06-06	$74.49	$74.87	$74.19	$74.50	$74.50	1,497,477
2024-06-05	$74.82	$74.99	$74.33	$74.49	$74.49	1,489,794
2024-06-04	$74.75	$75.39	$74.25	$74.65	$74.65	1,425,823
2024-06-03	$75.55	$75.95	$74.45	$75.33	$75.33	1,984,379
2024-05-31	$74.40	$75.67	$74.30	$75.59	$75.59	3,871,132
2024-05-30	$74.07	$74.40	$73.44	$74.25	$74.25	1,738,741
2024-05-29	$73.05	$73.85	$72.59	$73.83	$73.83	1,760,593
2024-05-28	$75.25	$75.57	$73.64	$73.91	$73.91	1,444,829
2024-05-24	$75.09	$75.48	$74.87	$75.39	$75.39	1,310,266
2024-05-23	$76.46	$76.60	$74.31	$74.81	$74.81	3,001,494
2024-05-22	$76.54	$77.08	$76.20	$76.49	$76.49	2,606,804
2024-05-21	$77.15	$77.52	$77.01	$77.08	$77.08	1,580,437
2024-05-20	$78.03	$78.19	$77.04	$77.15	$77.15	2,845,322
2024-05-17	$77.98	$78.05	$77.35	$78.01	$78.01	1,814,979
2024-05-16	$77.76	$77.99	$77.30	$77.63	$77.63	1,713,135
2024-05-15	$77.02	$77.74	$76.89	$77.57	$77.57	1,914,297
2024-05-14	$76.53	$77.00	$76.22	$76.56	$76.56	1,830,633
2024-05-13	$76.90	$77.16	$76.02	$76.16	$76.16	1,808,360
2024-05-10	$76.50	$77.11	$76.48	$76.58	$76.58	1,479,473
2024-05-09	$75.21	$76.28	$75.13	$76.26	$76.26	1,416,917
2024-05-08	$75.12	$75.57	$75.05	$75.32	$75.32	1,949,132
2024-05-07	$75.47	$76.18	$75.29	$75.35	$75.35	1,899,741
2024-05-06	$75.01	$75.32	$74.53	$75.11	$75.11	1,795,756
2024-05-03	$73.91	$74.42	$73.48	$74.39	$74.39	1,623,097
2024-05-02	$73.71	$73.87	$72.85	$73.20	$73.20	1,883,399
2024-05-01	$72.51	$73.90	$72.26	$73.11	$73.11	1,840,379
2024-04-30	$73.43	$73.75	$72.41	$72.49	$72.49	1,645,050
2024-04-29	$73.12	$74.38	$73.12	$73.99	$73.99	2,018,664
2024-04-26	$73.35	$74.44	$73.03	$73.39	$73.39	2,749,354
2024-04-25	$73.98	$74.45	$72.60	$73.29	$73.29	5,837,130
2024-04-24	$73.70	$74.75	$73.60	$74.29	$74.29	8,642,088
2024-04-23	$74.50	$75.01	$74.03	$74.39	$74.39	2,423,967
2024-04-22	$73.79	$74.74	$73.21	$74.51	$74.51	1,680,017
2024-04-19	$73.51	$74.02	$73.11	$73.37	$73.37	3,005,467
2024-04-18	$73.26	$73.67	$72.54	$73.04	$73.04	1,689,907
2024-04-17	$73.10	$73.56	$72.13	$72.81	$72.81	2,265,167
2024-04-16	$74.90	$75.45	$72.72	$73.02	$73.02	3,018,726
2024-04-15	$76.47	$77.40	$74.44	$74.93	$74.93	3,398,419
2024-04-12	$74.65	$78.49	$73.23	$75.78	$75.78	6,622,170
2024-04-11	$74.22	$74.70	$72.85	$73.91	$73.91	2,436,619
2024-04-10	$75.48	$75.97	$74.32	$74.37	$74.37	1,954,511
2024-04-09	$76.68	$77.08	$76.00	$76.64	$76.64	1,579,608
2024-04-08	$76.26	$76.94	$75.70	$76.39	$76.39	1,495,930
2024-04-05	$75.88	$76.47	$74.51	$75.80	$75.80	1,623,610
2024-04-04	$77.99	$78.50	$75.89	$75.95	$75.95	1,871,906
2024-04-03	$76.97	$77.98	$76.74	$77.32	$77.32	1,583,847
2024-04-02	$77.43	$77.71	$76.84	$77.00	$77.00	2,654,027
2024-04-01	$76.89	$77.33	$76.41	$77.25	$77.25	1,785,200
2024-03-28	$76.65	$77.68	$76.20	$77.32	$77.32	2,202,822
2024-03-27	$76.60	$77.24	$76.13	$76.88	$76.20	2,585,698
2024-03-26	$76.08	$76.43	$75.65	$76.18	$76.18	1,431,737
2024-03-25	$76.39	$76.86	$75.63	$75.65	$75.65	2,023,936
2024-03-22	$76.07	$76.29	$75.41	$75.84	$75.84	2,585,260
2024-03-21	$74.20	$76.00	$73.97	$75.93	$75.93	2,720,670
2024-03-20	$72.54	$74.02	$72.13	$73.82	$73.82	1,818,596
2024-03-19	$72.49	$72.74	$72.00	$72.62	$72.62	2,787,279
2024-03-18	$72.51	$72.69	$71.93	$72.49	$72.49	2,234,347
2024-03-15	$71.05	$72.62	$71.05	$72.50	$72.50	4,129,152
2024-03-14	$72.48	$72.85	$71.26	$71.86	$71.86	2,120,186
2024-03-13	$72.52	$73.64	$72.52	$72.85	$72.85	1,943,052
2024-03-12	$73.65	$73.91	$72.33	$72.51	$72.51	1,881,857
2024-03-11	$72.09	$73.61	$72.08	$73.44	$73.44	1,846,907
2024-03-08	$72.33	$73.01	$72.27	$72.43	$72.43	1,533,342
2024-03-07	$72.23	$72.75	$72.02	$72.25	$72.25	2,448,289
2024-03-06	$73.28	$73.36	$71.59	$71.84	$71.84	2,802,590
2024-03-05	$73.35	$74.65	$72.83	$73.31	$73.31	2,450,616
2024-03-04	$73.72	$74.95	$73.66	$74.00	$74.00	1,548,971
2024-03-01	$73.64	$73.95	$72.73	$73.85	$73.85	1,525,975
2024-02-29	$73.90	$74.27	$73.27	$73.73	$73.73	3,479,741
2024-02-28	$73.32	$74.30	$73.18	$73.37	$73.37	2,235,212
2024-02-27	$72.94	$73.49	$72.66	$73.48	$73.48	2,024,705
2024-02-26	$73.06	$74.16	$72.75	$72.87	$72.87	2,068,008
2024-02-23	$72.66	$73.91	$72.28	$73.58	$73.58	3,367,334
2024-02-22	$72.50	$72.74	$71.86	$72.42	$72.42	2,439,857
2024-02-21	$71.55	$72.49	$71.25	$72.15	$72.15	2,693,957
2024-02-20	$70.86	$72.13	$70.86	$71.55	$71.55	1,873,864
2024-02-16	$73.00	$73.09	$72.31	$72.49	$72.49	1,495,933
2024-02-15	$71.93	$73.21	$71.74	$73.03	$73.03	1,514,737
2024-02-14	$71.78	$72.13	$71.24	$71.50	$71.50	1,172,898
2024-02-13	$72.69	$72.69	$70.53	$71.11	$71.11	1,577,472
2024-02-12	$72.81	$74.22	$72.64	$73.60	$73.60	1,516,928
2024-02-09	$72.34	$72.98	$72.08	$72.84	$72.84	1,312,372
2024-02-08	$73.00	$73.45	$71.84	$72.39	$72.39	2,707,277
2024-02-07	$72.68	$73.11	$71.71	$73.03	$73.03	2,604,810
2024-02-06	$72.41	$73.06	$72.41	$72.45	$72.45	1,505,223
2024-02-05	$72.52	$73.10	$72.21	$72.57	$72.57	1,918,543
2024-02-02	$73.21	$73.76	$72.70	$73.43	$73.43	1,880,304
2024-02-01	$73.77	$74.18	$72.46	$73.25	$73.25	2,947,742
2024-01-31	$74.73	$75.55	$73.81	$73.87	$73.87	2,566,935
2024-01-30	$75.08	$75.16	$74.42	$74.85	$74.85	1,917,481
2024-01-29	$74.74	$75.33	$74.34	$74.84	$74.84	1,812,710
2024-01-26	$74.87	$75.84	$74.58	$75.11	$75.11	1,747,048
2024-01-25	$73.63	$74.85	$73.41	$74.68	$74.68	2,690,376
2024-01-24	$74.35	$75.16	$73.69	$73.84	$73.84	2,885,897
2024-01-23	$74.11	$74.42	$73.61	$73.95	$73.95	2,812,966
2024-01-22	$76.00	$76.59	$74.06	$74.31	$74.31	3,239,262
2024-01-19	$79.90	$79.90	$75.45	$75.86	$75.86	6,624,741
2024-01-18	$75.03	$75.31	$73.83	$74.31	$74.31	3,295,587
2024-01-17	$74.78	$75.77	$74.60	$74.69	$74.69	2,274,796
2024-01-16	$76.01	$76.65	$75.43	$75.87	$75.87	2,050,797
2024-01-12	$77.22	$77.88	$76.41	$76.51	$76.51	2,155,789
2024-01-11	$76.35	$76.58	$75.62	$76.26	$76.26	1,823,043
2024-01-10	$77.00	$77.07	$75.96	$76.60	$76.60	1,301,475
2024-01-09	$77.41	$78.41	$76.86	$77.32	$77.32	1,340,885
2024-01-08	$78.12	$78.47	$77.25	$78.43	$78.43	1,177,596
2024-01-05	$77.18	$78.74	$77.18	$78.21	$78.21	1,926,810
2024-01-04	$76.86	$77.95	$76.80	$77.38	$77.38	1,841,644
2024-01-03	$78.69	$78.69	$76.91	$77.30	$77.30	1,804,197
2024-01-02	$77.66	$78.23	$77.03	$77.75	$77.75	1,438,508
2023-12-29	$77.83	$78.07	$77.24	$77.46	$77.46	1,084,544
2023-12-28	$78.55	$78.57	$78.14	$78.42	$77.73	1,394,279
2023-12-27	$77.64	$78.21	$77.28	$77.97	$77.28	1,069,792
2023-12-26	$77.29	$77.91	$77.07	$77.72	$77.03	1,608,626
2023-12-22	$77.37	$77.89	$76.81	$77.19	$77.19	1,536,460
2023-12-21	$76.47	$77.11	$76.22	$77.01	$77.01	1,384,957
2023-12-20	$77.33	$78.19	$76.02	$76.05	$76.05	1,822,480
2023-12-19	$77.34	$78.10	$76.95	$77.68	$77.68	1,624,890
2023-12-18	$78.00	$78.01	$77.07	$77.19	$77.19	1,884,597
2023-12-15	$77.64	$78.64	$77.15	$77.63	$77.63	4,948,048
2023-12-14	$77.85	$79.28	$77.85	$78.55	$78.55	2,343,233
2023-12-13	$75.27	$76.80	$74.66	$76.61	$76.61	2,126,092
2023-12-12	$74.72	$75.45	$74.38	$75.12	$75.12	1,819,040
2023-12-11	$73.83	$75.40	$73.74	$74.60	$74.60	2,189,669
2023-12-08	$73.15	$74.17	$72.92	$73.97	$73.97	2,149,842
2023-12-07	$71.78	$73.22	$71.47	$73.18	$73.18	2,544,978
2023-12-06	$73.75	$74.13	$70.46	$71.44	$71.44	4,275,203
2023-12-05	$73.82	$73.90	$72.61	$73.22	$73.22	2,145,136
2023-12-04	$73.17	$74.62	$73.07	$74.10	$74.10	2,464,684
2023-12-01	$72.80	$74.54	$72.52	$73.92	$73.92	2,630,790
2023-11-30	$71.91	$72.94	$71.40	$72.82	$72.82	3,887,064
2023-11-29	$70.65	$71.99	$70.50	$71.74	$71.74	1,653,571
2023-11-28	$69.89	$70.43	$69.58	$70.11	$70.11	1,732,703
2023-11-27	$69.88	$70.18	$69.56	$69.74	$69.74	1,957,616
2023-11-24	$69.85	$70.56	$69.70	$70.38	$70.38	797,721
2023-11-22	$69.44	$69.95	$68.99	$69.88	$69.88	1,200,302
2023-11-21	$69.75	$69.91	$69.03	$69.05	$69.05	1,372,406
2023-11-20	$69.72	$70.31	$69.17	$69.95	$69.95	1,429,172
2023-11-17	$70.18	$70.27	$69.82	$70.19	$70.19	1,536,827
2023-11-16	$69.59	$69.97	$68.92	$69.29	$69.29	1,733,762
2023-11-15	$68.93	$70.21	$68.93	$69.73	$69.73	1,721,164
2023-11-14	$68.22	$69.76	$68.00	$68.94	$68.94	1,911,752
2023-11-13	$67.16	$67.60	$66.86	$67.05	$67.05	1,588,005
2023-11-10	$66.95	$67.64	$66.27	$67.60	$67.60	1,406,314
2023-11-09	$67.07	$67.60	$66.38	$66.52	$66.52	1,485,953
2023-11-08	$66.41	$66.67	$66.00	$66.56	$66.56	1,624,670
2023-11-07	$66.84	$67.33	$66.46	$66.54	$66.54	1,302,010
2023-11-06	$67.91	$67.99	$66.64	$67.22	$67.22	1,426,892
2023-11-03	$67.78	$68.53	$67.68	$67.76	$67.76	1,990,223
2023-11-02	$65.50	$66.84	$65.16	$66.68	$66.68	1,533,304
2023-11-01	$64.81	$65.70	$64.30	$64.74	$64.74	1,805,234
2023-10-31	$63.66	$64.95	$63.57	$64.63	$64.63	1,548,605
2023-10-30	$63.45	$64.16	$62.99	$63.88	$63.88	1,471,785
2023-10-27	$64.16	$64.33	$62.78	$62.93	$62.93	1,583,876
2023-10-26	$64.04	$65.18	$64.04	$64.66	$64.66	1,775,481
2023-10-25	$64.21	$64.57	$63.54	$64.02	$64.02	1,357,217
2023-10-24	$64.43	$65.35	$64.15	$64.74	$64.74	1,625,404
2023-10-23	$64.78	$65.02	$64.12	$64.25	$64.25	1,754,074
2023-10-20	$66.04	$66.33	$64.47	$64.86	$64.86	3,456,036
2023-10-19	$68.72	$68.89	$66.35	$66.36	$66.36	2,981,468
2023-10-18	$69.00	$70.48	$67.41	$68.63	$68.63	5,482,957
2023-10-17	$64.88	$67.54	$64.73	$67.26	$67.26	3,927,305
2023-10-16	$64.96	$65.97	$64.75	$65.60	$65.60	2,044,873
2023-10-13	$64.76	$65.56	$64.06	$64.28	$64.28	2,178,715
2023-10-12	$65.58	$65.58	$63.51	$64.09	$64.09	2,688,748
2023-10-11	$65.44	$65.95	$64.79	$65.30	$65.30	1,848,321
2023-10-10	$65.37	$66.10	$65.24	$65.44	$65.44	1,732,787
2023-10-09	$64.50	$64.93	$64.11	$64.74	$64.74	1,865,131
2023-10-06	$64.16	$65.82	$63.88	$65.17	$65.17	2,074,845
2023-10-05	$64.02	$64.39	$63.11	$64.27	$64.27	2,229,790
2023-10-04	$64.81	$65.24	$63.62	$64.46	$64.46	2,151,130
2023-10-03	$65.45	$65.66	$64.41	$64.79	$64.79	1,481,773
2023-10-02	$66.82	$67.14	$65.61	$66.19	$66.19	1,840,099
2023-09-29	$67.38	$68.25	$66.84	$66.96	$66.96	1,665,300
2023-09-28	$66.82	$67.98	$66.82	$67.56	$67.56	1,269,551
2023-09-27	$67.05	$67.27	$66.23	$66.78	$66.78	1,473,187
2023-09-26	$66.95	$67.79	$66.66	$66.83	$66.83	1,390,860
2023-09-25	$67.23	$67.80	$67.01	$67.61	$67.61	1,393,040
2023-09-22	$68.90	$69.05	$67.61	$67.81	$67.81	1,116,232
2023-09-21	$69.23	$69.52	$68.54	$68.82	$68.82	1,289,803
2023-09-20	$71.03	$71.22	$69.63	$69.69	$69.69	1,633,127
2023-09-19	$71.31	$71.65	$70.18	$70.55	$70.55	1,809,686
2023-09-18	$71.66	$71.71	$70.54	$71.26	$71.26	1,798,758
2023-09-15	$71.59	$72.01	$71.18	$71.85	$71.85	6,781,051
2023-09-14	$72.10	$72.49	$71.66	$72.39	$72.39	2,281,470
2023-09-13	$72.07	$72.16	$70.57	$71.25	$71.25	2,174,195
2023-09-12	$71.38	$72.29	$70.45	$71.49	$71.49	2,550,435
2023-09-11	$71.49	$74.02	$71.01	$71.39	$71.39	3,763,170
2023-09-08	$69.45	$70.42	$68.62	$70.16	$70.16	1,646,927
2023-09-07	$69.71	$70.22	$68.76	$69.51	$69.51	2,206,207
2023-09-06	$69.51	$70.05	$69.13	$69.86	$69.86	1,845,299
2023-09-05	$69.55	$70.62	$69.25	$70.08	$70.08	2,002,649
2023-09-01	$69.38	$70.37	$69.28	$69.85	$69.85	1,578,746
2023-08-31	$68.65	$68.93	$68.35	$68.74	$68.74	2,144,569
2023-08-30	$68.54	$69.02	$68.15	$68.45	$68.45	1,163,878
2023-08-29	$68.39	$68.88	$68.03	$68.52	$68.52	1,235,729
2023-08-28	$68.02	$68.71	$67.93	$68.40	$68.40	1,036,317
2023-08-25	$68.05	$68.53	$67.06	$67.55	$67.55	1,154,127
2023-08-24	$67.40	$68.90	$67.15	$67.75	$67.75	1,354,446
2023-08-23	$66.25	$67.63	$65.88	$67.55	$67.55	2,084,377
2023-08-22	$67.80	$67.99	$65.78	$65.85	$65.85	2,120,041
2023-08-21	$67.65	$68.08	$66.42	$67.42	$67.42	1,858,091
2023-08-18	$67.51	$68.46	$67.39	$67.95	$67.95	1,398,086
2023-08-17	$69.47	$69.69	$68.05	$68.30	$68.30	1,807,601
2023-08-16	$69.21	$69.72	$68.79	$68.83	$68.83	1,914,142
2023-08-15	$70.42	$70.49	$69.28	$69.56	$69.56	1,659,643
2023-08-14	$73.09	$73.09	$70.93	$71.34	$71.34	2,222,053
2023-08-11	$72.53	$74.26	$72.53	$73.68	$73.68	2,903,589
2023-08-10	$72.56	$73.87	$72.56	$73.13	$73.13	2,679,858
2023-08-09	$72.56	$73.62	$72.18	$72.23	$72.23	3,380,363
2023-08-08	$72.08	$72.89	$70.72	$72.73	$72.73	3,214,504
2023-08-07	$73.87	$74.68	$73.67	$73.90	$73.90	2,677,751
2023-08-04	$73.15	$74.20	$72.93	$73.14	$73.14	2,474,419
2023-08-03	$72.49	$73.69	$72.11	$73.00	$73.00	2,926,533
2023-08-02	$71.18	$72.83	$70.90	$72.71	$72.71	2,860,706
2023-08-01	$71.96	$72.34	$71.30	$72.13	$72.13	2,395,705
2023-07-31	$71.39	$72.59	$71.24	$72.44	$72.44	2,733,122
2023-07-28	$71.65	$71.88	$70.64	$71.17	$71.17	2,590,011
2023-07-27	$71.86	$72.27	$70.32	$70.48	$70.48	2,972,810
2023-07-26	$70.86	$72.14	$70.86	$71.47	$71.47	2,722,016
2023-07-25	$71.14	$71.70	$70.52	$70.73	$70.73	2,866,553
2023-07-24	$70.18	$72.14	$70.18	$71.24	$71.24	3,613,084
2023-07-21	$70.83	$70.88	$69.56	$70.27	$70.27	3,040,244
2023-07-20	$69.46	$70.47	$69.04	$70.34	$70.34	3,566,968
2023-07-19	$68.52	$70.37	$68.36	$69.38	$69.38	4,570,738
2023-07-18	$67.24	$68.32	$66.23	$68.29	$68.29	8,004,588
2023-07-17	$66.28	$67.84	$65.40	$66.51	$66.51	7,007,469
2023-07-14	$74.97	$74.97	$68.05	$68.10	$68.10	9,560,622
2023-07-13	$76.28	$77.49	$75.88	$77.46	$77.46	3,051,663
2023-07-12	$76.83	$77.42	$75.63	$75.84	$75.84	2,438,446
2023-07-11	$75.30	$75.92	$75.00	$75.66	$75.66	1,805,591
2023-07-10	$73.59	$75.07	$73.35	$74.50	$74.50	1,482,537
2023-07-07	$72.88	$74.75	$72.88	$73.88	$73.88	2,024,894
2023-07-06	$72.43	$72.96	$71.67	$72.85	$72.85	1,757,562
2023-07-05	$73.79	$74.27	$73.35	$73.53	$73.53	1,515,148
2023-07-03	$73.51	$74.93	$73.37	$74.34	$74.34	763,256
2023-06-30	$73.40	$73.77	$72.81	$73.18	$73.18	1,459,903
2023-06-29	$72.43	$73.42	$72.28	$73.14	$72.52	1,855,303
2023-06-28	$72.35	$72.35	$71.67	$72.14	$71.52	1,534,812
2023-06-27	$71.27	$72.65	$70.79	$72.59	$71.97	1,480,188
2023-06-26	$71.17	$71.82	$70.78	$70.92	$70.31	1,810,651
2023-06-23	$70.54	$71.51	$69.88	$71.07	$70.46	3,203,632
2023-06-22	$73.03	$73.24	$71.60	$72.21	$71.59	1,595,312
2023-06-21	$73.12	$73.48	$72.74	$73.03	$72.41	1,722,344
2023-06-20	$73.06	$73.24	$72.42	$73.16	$72.54	2,081,386
2023-06-16	$74.77	$74.83	$73.25	$73.77	$73.77	7,081,830
2023-06-15	$72.81	$74.74	$72.72	$74.65	$74.65	2,076,097
2023-06-14	$74.23	$74.93	$72.29	$73.20	$73.20	2,285,319
2023-06-13	$73.60	$75.75	$73.08	$74.07	$74.07	2,996,168
2023-06-12	$73.65	$74.65	$72.46	$73.07	$73.07	4,156,448
2023-06-09	$73.75	$74.62	$73.54	$73.91	$73.91	2,033,438
2023-06-08	$74.08	$74.33	$72.86	$73.53	$73.53	2,312,043
2023-06-07	$74.34	$75.10	$73.24	$74.63	$74.63	2,450,022
2023-06-06	$71.78	$74.78	$71.41	$74.25	$74.25	3,157,145
2023-06-05	$71.61	$72.38	$71.05	$71.82	$71.82	2,484,373
2023-06-02	$70.65	$72.42	$70.18	$71.55	$71.55	2,331,504
2023-06-01	$68.80	$70.05	$68.29	$69.53	$69.53	2,668,420
2023-05-31	$68.51	$68.81	$67.29	$68.02	$68.02	5,125,633
2023-05-30	$68.39	$69.81	$68.20	$69.33	$69.33	2,430,498
2023-05-26	$67.99	$69.02	$67.74	$68.47	$68.47	2,137,075
2023-05-25	$66.92	$68.25	$66.84	$67.75	$67.75	2,816,747
2023-05-24	$67.70	$67.82	$66.81	$67.03	$67.03	1,809,791
2023-05-23	$68.53	$69.30	$68.33	$68.37	$68.37	1,561,329
2023-05-22	$68.03	$68.82	$67.52	$68.50	$68.50	1,879,450
2023-05-19	$69.68	$69.82	$67.52	$68.00	$68.00	1,988,514
2023-05-18	$68.17	$69.15	$67.59	$69.06	$69.06	1,855,359
2023-05-17	$67.66	$68.55	$67.05	$68.46	$68.46	1,470,241
2023-05-16	$67.45	$67.69	$66.56	$66.66	$66.66	1,765,666
2023-05-15	$67.10	$68.54	$66.69	$68.00	$68.00	1,978,203
2023-05-12	$68.39	$68.39	$66.12	$66.54	$66.54	3,109,973
2023-05-11	$67.56	$68.17	$67.14	$67.73	$67.73	2,344,957
2023-05-10	$69.94	$69.95	$67.89	$68.50	$68.50	1,733,980
2023-05-09	$68.39	$69.39	$68.22	$68.98	$68.98	1,776,733
2023-05-08	$69.40	$69.58	$68.30	$69.07	$69.07	1,754,292
2023-05-05	$68.60	$69.06	$67.66	$68.50	$68.50	3,496,333
2023-05-04	$68.05	$68.32	$66.38	$66.86	$66.86	2,948,339
2023-05-03	$70.65	$71.24	$68.56	$68.92	$68.92	2,949,142
2023-05-02	$71.37	$71.76	$68.82	$70.29	$70.29	3,188,632
2023-05-01	$72.63	$72.70	$71.42	$71.53	$71.53	2,197,938
2023-04-28	$70.55	$72.36	$70.40	$72.26	$72.26	2,058,143
2023-04-27	$70.57	$71.47	$70.22	$71.17	$71.17	1,708,504
2023-04-26	$70.38	$71.84	$69.46	$69.82	$69.82	3,266,467
2023-04-25	$72.50	$72.91	$70.49	$70.62	$70.62	4,327,912
2023-04-24	$73.68	$74.09	$73.12	$73.47	$73.47	2,294,602
2023-04-21	$74.39	$74.65	$73.47	$73.63	$73.63	2,781,408
2023-04-20	$74.57	$75.30	$74.41	$74.99	$74.99	2,597,196
2023-04-19	$74.81	$75.95	$74.59	$75.29	$75.29	4,032,836
2023-04-18	$72.71	$75.55	$72.42	$74.90	$74.90	6,732,299
2023-04-17	$67.00	$73.04	$65.62	$72.68	$72.68	13,758,395
2023-04-14	$80.23	$81.37	$79.32	$80.03	$80.03	2,852,159
2023-04-13	$78.09	$79.00	$78.03	$78.81	$78.81	1,805,225
2023-04-12	$78.93	$79.20	$77.47	$78.21	$78.21	1,648,504
2023-04-11	$77.70	$79.38	$77.19	$78.58	$78.58	2,671,364
2023-04-10	$76.37	$77.53	$76.05	$77.33	$77.33	2,177,494
2023-04-06	$75.67	$76.72	$75.12	$76.16	$76.16	2,163,764
2023-04-05	$73.57	$75.71	$73.41	$75.59	$75.59	2,254,256
2023-04-04	$75.91	$76.14	$73.97	$74.62	$74.62	2,263,976
2023-04-03	$75.40	$75.71	$74.61	$75.46	$75.46	1,831,830
2023-03-31	$74.76	$75.73	$73.91	$75.69	$75.69	1,636,208
2023-03-30	$76.35	$76.71	$74.50	$75.00	$74.38	1,638,640
2023-03-29	$74.85	$75.49	$74.30	$75.45	$75.45	1,659,448
2023-03-28	$73.02	$73.81	$73.02	$73.62	$73.62	1,168,632
2023-03-27	$73.78	$74.16	$72.54	$73.39	$73.39	1,997,845
2023-03-24	$70.99	$71.84	$69.36	$71.65	$71.65	2,696,999
2023-03-23	$73.72	$74.48	$72.13	$72.69	$72.69	1,836,737
2023-03-22	$76.33	$76.81	$73.70	$73.75	$73.75	2,682,133
2023-03-21	$76.13	$77.59	$76.02	$76.72	$76.72	3,051,792
2023-03-20	$73.05	$74.17	$72.61	$73.44	$73.44	2,896,138
2023-03-17	$73.89	$73.89	$71.06	$71.77	$71.77	9,746,937
2023-03-16	$72.96	$76.01	$71.70	$74.75	$74.75	3,820,616
2023-03-15	$74.08	$74.08	$72.24	$73.70	$73.70	4,209,783
2023-03-14	$77.18	$77.54	$75.64	$76.74	$76.74	4,597,112
2023-03-13	$76.23	$78.00	$73.64	$73.97	$73.97	5,164,467
2023-03-10	$81.96	$82.57	$78.97	$79.87	$79.87	5,195,756
2023-03-09	$85.99	$86.41	$82.40	$82.84	$82.84	3,317,603
2023-03-08	$86.48	$87.70	$85.82	$86.59	$86.59	2,767,199
2023-03-07	$90.29	$90.76	$86.42	$86.66	$86.66	3,284,641
2023-03-06	$90.35	$91.15	$89.78	$90.18	$90.18	2,185,550
2023-03-03	$89.18	$90.61	$88.76	$90.42	$90.42	2,284,454
2023-03-02	$88.59	$88.80	$87.44	$88.77	$88.77	1,854,885
2023-03-01	$88.52	$89.95	$88.30	$89.51	$89.51	1,996,403
2023-02-28	$89.05	$89.45	$88.68	$88.68	$88.68	2,297,584
2023-02-27	$89.50	$89.57	$88.28	$88.81	$88.81	2,514,422
2023-02-24	$85.70	$87.19	$85.36	$87.17	$87.17	1,694,206
2023-02-23	$88.94	$89.46	$86.60	$87.11	$87.11	2,526,306
2023-02-22	$89.47	$89.52	$87.22	$88.10	$88.10	2,431,089
2023-02-21	$90.63	$91.15	$88.40	$89.17	$89.17	2,432,353
2023-02-17	$92.66	$93.15	$91.63	$92.00	$92.00	2,454,853
2023-02-16	$92.77	$94.26	$92.48	$93.27	$93.27	3,424,078
2023-02-15	$92.78	$94.60	$92.46	$94.11	$94.11	2,408,170
2023-02-14	$93.75	$94.74	$93.17	$93.58	$93.58	2,337,323
2023-02-13	$92.47	$94.22	$92.13	$94.03	$94.03	2,457,104
2023-02-10	$92.04	$92.98	$91.63	$92.58	$92.58	2,552,150
2023-02-09	$93.79	$94.48	$92.24	$92.53	$92.53	3,057,353
2023-02-08	$91.81	$93.95	$91.55	$93.59	$93.59	3,173,002
2023-02-07	$90.14	$92.97	$90.07	$92.68	$92.68	3,043,181
2023-02-06	$90.14	$91.31	$89.81	$90.73	$90.73	2,117,076
2023-02-03	$91.49	$92.97	$90.50	$91.08	$91.08	3,329,899
2023-02-02	$92.58	$93.26	$91.67	$92.37	$92.37	3,092,602
2023-02-01	$90.51	$93.09	$90.45	$92.28	$92.28	3,589,424
2023-01-31	$90.15	$91.42	$89.90	$91.33	$91.33	4,529,817
2023-01-30	$89.87	$91.23	$89.72	$90.15	$90.15	2,818,702
2023-01-27	$90.23	$91.83	$89.76	$90.73	$90.73	2,773,934
2023-01-26	$88.99	$90.26	$88.25	$90.23	$90.23	3,307,727
2023-01-25	$86.05	$88.29	$85.65	$88.20	$88.20	3,310,590
2023-01-24	$86.22	$87.91	$85.24	$87.03	$87.03	3,312,804
2023-01-23	$84.38	$86.97	$84.20	$86.22	$86.22	4,304,911
2023-01-20	$83.35	$85.00	$82.06	$84.28	$84.28	4,790,157
2023-01-19	$79.98	$81.31	$79.14	$80.52	$80.52	3,358,551
2023-01-18	$82.44	$83.29	$81.52	$81.54	$81.54	2,583,093
2023-01-17	$82.72	$83.92	$82.45	$83.00	$83.00	3,085,036
2023-01-13	$81.36	$84.15	$81.01	$82.97	$82.97	4,274,374
2023-01-12	$82.59	$83.39	$81.85	$82.37	$82.37	3,896,517
2023-01-11	$81.66	$82.64	$81.30	$82.34	$82.34	3,100,852
2023-01-10	$81.01	$81.94	$80.43	$81.46	$81.46	2,972,116
2023-01-09	$81.13	$82.18	$80.87	$80.91	$80.91	3,437,019
2023-01-06	$79.58	$80.76	$78.82	$80.68	$80.68	2,059,343
2023-01-05	$78.74	$79.34	$78.23	$78.71	$78.71	1,980,262
2023-01-04	$78.98	$80.80	$78.41	$79.48	$79.48	2,324,489
2023-01-03	$78.65	$79.62	$77.65	$78.40	$78.40	3,168,101
2022-12-30	$77.13	$77.59	$76.46	$77.57	$77.57	1,380,804
2022-12-29	$77.32	$78.45	$76.80	$78.34	$77.71	1,587,459
2022-12-28	$77.14	$77.51	$76.59	$76.84	$76.84	1,546,230
2022-12-27	$77.68	$77.79	$76.73	$77.15	$77.15	1,620,218
2022-12-23	$77.73	$77.89	$76.85	$77.49	$77.49	1,232,479
2022-12-22	$77.72	$78.23	$75.90	$77.85	$77.85	1,087,782
2022-12-21	$78.94	$79.52	$78.58	$78.71	$78.71	2,157,162
2022-12-20	$77.88	$78.66	$77.43	$77.99	$77.99	2,300,026
2022-12-19	$77.45	$79.03	$77.21	$77.56	$77.56	2,387,259
2022-12-16	$77.36	$78.63	$76.80	$77.70	$77.70	5,120,243
2022-12-15	$78.38	$79.03	$77.71	$78.26	$78.26	2,909,994
2022-12-14	$81.14	$82.38	$79.69	$79.89	$79.89	3,860,299
2022-12-13	$82.20	$83.42	$81.13	$81.33	$81.33	3,751,776
2022-12-12	$78.71	$80.53	$78.67	$80.26	$80.26	2,790,792
2022-12-09	$78.00	$80.11	$77.85	$79.03	$79.03	3,070,927
2022-12-08	$80.72	$81.25	$77.71	$78.12	$78.12	2,770,885
2022-12-07	$75.03	$82.32	$75.03	$80.45	$80.45	6,096,642
2022-12-06	$74.89	$75.74	$73.85	$74.36	$74.36	2,581,224
2022-12-05	$77.51	$78.02	$76.00	$76.24	$76.24	2,280,778
2022-12-02	$77.61	$78.57	$77.03	$77.72	$77.72	4,159,038
2022-12-01	$79.41	$79.41	$77.15	$78.72	$78.72	2,907,180
2022-11-30	$79.79	$80.45	$77.08	$79.67	$79.67	7,444,173
2022-11-29	$73.21	$73.98	$72.85	$73.93	$73.93	1,502,615
2022-11-28	$76.14	$76.24	$73.26	$73.52	$73.52	2,255,809
2022-11-25	$77.16	$77.68	$76.71	$77.06	$77.06	1,030,808
2022-11-23	$76.36	$77.68	$76.34	$77.05	$77.05	1,870,751
2022-11-22	$77.11	$77.88	$76.41	$76.59	$76.59	1,972,829
2022-11-21	$75.38	$76.77	$75.38	$76.61	$76.61	2,419,490
2022-11-18	$75.98	$77.01	$75.13	$75.59	$75.59	3,901,036
2022-11-17	$77.20	$77.35	$74.27	$74.51	$74.51	5,477,219
2022-11-16	$79.02	$79.94	$78.52	$78.91	$78.91	2,232,264
2022-11-15	$79.68	$81.52	$79.24	$79.46	$79.46	2,681,351
2022-11-14	$79.96	$81.79	$78.79	$79.00	$79.00	3,105,263
2022-11-11	$80.48	$82.14	$79.97	$80.99	$80.99	2,897,895
2022-11-10	$78.07	$80.10	$77.96	$79.86	$79.86	2,284,398
2022-11-09	$75.46	$76.36	$75.08	$75.22	$75.22	1,690,905
2022-11-08	$75.81	$77.02	$75.16	$76.15	$76.15	2,133,553
2022-11-07	$75.81	$76.30	$75.44	$75.93	$75.93	1,842,902
2022-11-04	$74.31	$75.99	$74.18	$75.45	$75.45	1,763,802
2022-11-03	$72.89	$73.81	$72.31	$73.07	$73.07	1,941,526
2022-11-02	$74.44	$76.53	$73.69	$73.88	$73.88	2,357,156
2022-11-01	$75.09	$75.43	$74.23	$74.40	$74.40	2,576,577
2022-10-31	$74.15	$74.76	$73.90	$74.00	$74.00	2,740,148
2022-10-28	$73.40	$75.08	$72.81	$74.78	$74.78	2,373,585
2022-10-27	$73.17	$74.44	$72.97	$73.10	$73.10	2,184,574
2022-10-26	$72.36	$73.53	$71.95	$72.28	$72.28	2,281,138
2022-10-25	$70.19	$72.67	$70.00	$72.05	$72.05	3,145,259
2022-10-24	$69.50	$70.95	$69.29	$70.52	$70.52	2,738,148
2022-10-21	$64.89	$69.31	$64.48	$69.12	$69.12	3,294,813
2022-10-20	$64.65	$66.40	$64.26	$64.86	$64.86	2,871,184
2022-10-19	$63.65	$65.95	$63.11	$64.57	$64.57	3,315,015
2022-10-18	$65.42	$65.58	$59.24	$64.42	$64.42	6,023,369
2022-10-17	$62.64	$65.32	$62.64	$63.81	$63.81	3,546,230
2022-10-14	$63.89	$64.93	$60.90	$61.11	$61.11	2,693,135
2022-10-13	$59.27	$63.89	$58.62	$63.50	$63.50	1,998,630
2022-10-12	$60.41	$61.50	$59.92	$60.16	$60.16	1,675,432
2022-10-11	$61.00	$62.07	$60.42	$60.81	$60.81	1,899,617
2022-10-10	$62.75	$63.02	$61.35	$61.62	$61.62	1,180,023
2022-10-07	$63.44	$63.44	$61.63	$62.11	$62.11	1,782,630
2022-10-06	$64.92	$65.46	$63.87	$63.96	$63.96	1,318,294
2022-10-05	$64.23	$65.80	$64.08	$65.43	$65.43	1,302,372
2022-10-04	$64.31	$65.65	$64.08	$65.61	$65.61	2,287,158
2022-10-03	$61.56	$63.76	$60.24	$63.11	$63.11	2,621,536
2022-09-30	$61.54	$62.53	$60.68	$60.81	$60.81	2,403,634
2022-09-29	$62.26	$62.54	$61.32	$61.72	$61.09	2,054,995
2022-09-28	$61.67	$63.58	$61.04	$63.23	$62.58	2,243,888
2022-09-27	$63.15	$63.43	$60.30	$61.28	$60.65	2,808,951
2022-09-26	$63.21	$64.00	$62.19	$62.61	$62.61	3,234,907
2022-09-23	$65.49	$65.66	$62.72	$63.63	$63.63	2,555,593
2022-09-22	$68.19	$68.19	$65.86	$66.08	$66.08	1,197,413
2022-09-21	$69.40	$70.28	$67.76	$67.77	$67.77	1,895,115
2022-09-20	$70.09	$70.35	$68.44	$68.95	$68.95	1,686,277
2022-09-19	$69.17	$71.30	$69.17	$70.87	$70.87	1,298,348
2022-09-16	$70.38	$70.63	$69.18	$70.10	$70.10	2,824,633
2022-09-15	$71.40	$72.82	$71.22	$71.40	$71.40	1,465,711
2022-09-14	$72.12	$72.51	$70.50	$71.40	$71.40	2,145,763
2022-09-13	$72.23	$73.77	$71.88	$72.13	$72.13	2,207,963
2022-09-12	$73.60	$74.74	$73.40	$74.19	$74.19	3,115,238
2022-09-09	$72.44	$73.28	$72.21	$73.00	$73.00	2,639,339
2022-09-08	$69.24	$72.07	$68.50	$72.06	$72.06	2,454,289
2022-09-07	$67.83	$69.96	$67.55	$69.74	$69.74	2,055,596
2022-09-06	$68.15	$68.31	$66.87	$68.06	$68.06	1,333,948
2022-09-02	$69.71	$70.45	$67.18	$67.68	$67.68	1,714,630
2022-09-01	$68.00	$68.64	$66.67	$68.59	$68.59	1,385,555
2022-08-31	$69.74	$69.74	$68.12	$68.35	$68.35	1,859,612
2022-08-30	$69.28	$69.62	$68.19	$69.08	$69.08	1,263,835
2022-08-29	$68.58	$69.40	$68.15	$68.72	$68.72	1,336,982
2022-08-26	$71.88	$72.22	$69.12	$69.13	$69.13	986,275
2022-08-25	$70.72	$71.95	$70.53	$71.67	$71.67	975,208
2022-08-24	$70.54	$71.24	$70.01	$70.53	$70.53	942,153
2022-08-23	$70.94	$71.54	$70.72	$70.77	$70.77	614,296
2022-08-22	$70.90	$71.42	$70.37	$70.88	$70.88	1,046,509
2022-08-19	$73.41	$73.41	$71.94	$72.26	$72.26	1,336,639
2022-08-18	$73.57	$74.31	$73.17	$74.20	$74.20	946,451
2022-08-17	$73.27	$74.46	$73.02	$73.96	$73.96	1,117,136
2022-08-16	$73.98	$75.20	$73.98	$74.48	$74.48	1,410,671
2022-08-15	$74.13	$74.82	$73.83	$74.46	$74.46	1,066,612
2022-08-12	$74.12	$74.95	$73.67	$74.93	$74.93	1,586,626
2022-08-11	$73.59	$74.07	$73.01	$73.51	$73.51	1,004,400
2022-08-10	$71.89	$73.09	$71.75	$72.52	$72.52	1,199,313
2022-08-09	$70.55	$70.74	$69.80	$70.38	$70.38	894,593
2022-08-08	$71.39	$71.64	$70.29	$70.30	$70.30	1,283,595
2022-08-05	$69.85	$71.06	$69.69	$70.66	$70.66	1,470,449
2022-08-04	$71.08	$71.63	$70.24	$70.33	$70.33	1,804,743
2022-08-03	$70.31	$71.10	$69.51	$71.02	$71.02	1,735,395
2022-08-02	$69.51	$70.14	$68.85	$69.22	$69.22	1,419,644
2022-08-01	$70.07	$70.88	$69.28	$70.36	$70.36	1,785,565
2022-07-29	$69.95	$71.51	$69.95	$71.04	$71.04	3,991,383
2022-07-28	$69.11	$70.03	$67.92	$69.97	$69.97	1,961,263
2022-07-27	$67.65	$69.34	$67.00	$68.91	$68.91	1,476,613
2022-07-26	$67.84	$68.33	$66.90	$66.99	$66.99	1,754,779
2022-07-25	$68.69	$68.88	$67.84	$68.40	$68.40	1,489,968
2022-07-22	$68.00	$69.12	$67.58	$68.16	$68.16	2,178,233
2022-07-21	$67.05	$67.83	$66.45	$67.82	$67.82	1,826,787
2022-07-20	$67.07	$67.22	$65.97	$66.97	$66.97	2,509,946
2022-07-19	$66.35	$67.92	$66.08	$67.33	$67.33	2,747,679
2022-07-18	$66.19	$67.03	$64.69	$64.96	$64.96	3,475,146
2022-07-15	$63.62	$66.83	$60.79	$65.67	$65.67	8,351,866
2022-07-14	$59.43	$60.17	$58.80	$59.84	$59.84	4,319,316
2022-07-13	$61.36	$61.54	$60.16	$60.94	$60.94	2,661,445
2022-07-12	$62.21	$63.75	$62.00	$62.36	$62.36	2,832,233
2022-07-11	$62.17	$63.07	$61.93	$62.70	$62.70	1,839,672
2022-07-08	$63.97	$64.12	$62.78	$63.03	$63.03	1,278,964
2022-07-07	$63.16	$64.06	$63.00	$63.70	$63.70	2,177,987
2022-07-06	$62.61	$63.21	$61.71	$62.27	$62.27	1,746,874
2022-07-05	$62.09	$63.09	$61.12	$63.07	$63.07	1,602,184
2022-07-01	$61.22	$63.65	$60.86	$63.38	$63.38	1,959,507
2022-06-30	$61.71	$62.50	$60.54	$61.65	$61.65	3,171,547
2022-06-29	$64.57	$66.09	$63.85	$64.08	$63.49	2,032,217
2022-06-28	$65.09	$66.49	$64.38	$64.49	$63.90	2,004,187
2022-06-27	$66.61	$66.87	$64.70	$65.21	$64.61	2,793,416
2022-06-24	$63.26	$66.48	$63.25	$66.27	$65.66	2,467,426
2022-06-23	$62.91	$63.17	$61.31	$62.89	$62.31	2,225,193
2022-06-22	$62.80	$63.80	$62.67	$63.33	$62.75	1,898,028
2022-06-21	$63.10	$64.09	$62.59	$63.80	$63.22	2,732,936
2022-06-17	$62.71	$63.66	$61.71	$61.75	$61.18	6,843,598
2022-06-16	$61.99	$62.71	$61.29	$62.33	$61.76	2,605,056
2022-06-15	$63.15	$65.11	$62.56	$63.94	$63.35	3,224,304
2022-06-14	$63.34	$63.94	$61.84	$62.18	$61.61	3,339,830
2022-06-13	$63.61	$64.26	$62.07	$63.07	$62.49	4,184,363
2022-06-10	$66.61	$66.71	$64.79	$65.23	$64.63	2,773,372
2022-06-09	$69.09	$71.17	$68.09	$68.14	$67.52	4,397,640
2022-06-08	$72.13	$72.30	$68.10	$69.04	$68.41	7,272,660
2022-06-07	$70.46	$73.10	$70.46	$73.01	$72.34	2,085,447
2022-06-06	$72.43	$73.06	$71.21	$71.41	$70.76	1,220,922
2022-06-03	$72.20	$72.63	$71.27	$71.30	$70.65	1,252,957
2022-06-02	$70.37	$73.15	$70.29	$73.13	$72.46	2,426,485
2022-06-01	$72.35	$72.52	$69.47	$69.95	$69.31	2,955,319
2022-05-31	$72.28	$73.44	$71.30	$72.49	$71.83	6,337,534
2022-05-27	$71.19	$73.10	$70.79	$73.04	$72.37	3,041,986
2022-05-26	$70.43	$71.34	$70.24	$70.99	$70.34	1,529,203
2022-05-25	$68.58	$69.74	$68.04	$69.30	$68.67	1,561,720
2022-05-24	$69.04	$69.49	$67.09	$68.67	$68.04	1,557,302
2022-05-23	$69.42	$70.26	$68.11	$69.73	$69.09	2,259,898
2022-05-20	$66.82	$67.53	$65.79	$67.47	$66.85	3,896,407
2022-05-19	$65.53	$66.80	$65.41	$65.96	$65.36	3,171,244
2022-05-18	$68.97	$69.01	$66.65	$66.97	$66.36	2,916,843
2022-05-17	$70.04	$70.89	$69.19	$69.66	$69.02	3,998,458
2022-05-16	$68.86	$69.18	$67.44	$68.31	$67.68	1,641,173
2022-05-13	$68.61	$69.97	$68.46	$69.21	$68.58	2,094,512
2022-05-12	$66.00	$68.83	$65.80	$67.62	$67.00	3,412,136
2022-05-11	$68.20	$69.20	$66.25	$66.31	$65.70	3,524,143
2022-05-10	$70.21	$70.39	$66.58	$67.71	$67.09	2,619,116
2022-05-09	$68.90	$70.11	$68.04	$69.25	$68.62	2,836,973
2022-05-06	$71.08	$71.27	$68.99	$70.13	$69.49	1,965,240
2022-05-05	$71.28	$71.73	$69.76	$71.22	$70.57	2,607,425
2022-05-04	$69.74	$73.07	$69.70	$72.76	$72.09	1,986,232
2022-05-03	$69.14	$70.71	$68.69	$69.91	$69.27	2,711,131
2022-05-02	$67.20	$68.81	$66.61	$68.58	$67.95	2,688,089
2022-04-29	$68.79	$69.81	$66.75	$66.97	$66.36	3,599,294
2022-04-28	$68.36	$69.19	$66.82	$68.84	$68.21	2,512,369
2022-04-27	$67.37	$67.97	$66.47	$66.86	$66.25	3,973,004
2022-04-26	$70.00	$71.14	$67.73	$67.73	$67.11	3,227,757
2022-04-25	$70.00	$71.16	$68.30	$70.95	$70.30	3,979,240
2022-04-22	$74.42	$74.51	$70.75	$70.87	$70.22	3,327,135
2022-04-21	$77.03	$77.52	$74.12	$74.58	$73.90	2,398,600
2022-04-20	$75.73	$77.32	$75.00	$75.91	$75.21	2,416,557
2022-04-19	$75.12	$75.90	$74.20	$74.91	$74.22	4,617,524
2022-04-18	$74.54	$74.80	$72.40	$74.38	$73.70	5,355,357
2022-04-14	$83.30	$84.74	$75.65	$75.81	$75.12	5,810,231
2022-04-13	$81.48	$82.88	$80.77	$82.85	$82.09	2,459,763
2022-04-12	$82.24	$84.46	$81.77	$82.25	$81.50	1,925,685
2022-04-11	$83.69	$84.23	$82.47	$82.72	$81.96	2,128,777
2022-04-08	$84.50	$85.02	$83.42	$84.17	$83.40	1,154,477
2022-04-07	$83.05	$84.60	$81.71	$83.96	$83.19	1,818,097
2022-04-06	$84.39	$84.69	$83.46	$83.70	$82.93	1,453,497
2022-04-05	$85.34	$86.42	$84.56	$85.31	$84.53	1,776,119
2022-04-04	$85.63	$86.67	$84.15	$85.84	$85.05	2,825,979
2022-04-01	$88.26	$88.59	$85.36	$85.81	$85.02	2,065,198
2022-03-31	$90.23	$90.94	$86.96	$87.12	$86.32	3,086,958
2022-03-30	$91.77	$92.17	$91.22	$92.11	$90.67	2,545,035
2022-03-29	$92.23	$92.53	$90.93	$91.97	$90.54	2,125,121
2022-03-28	$90.46	$90.46	$88.85	$90.11	$88.70	1,500,234
2022-03-25	$88.94	$90.81	$88.75	$90.53	$89.12	1,073,855
2022-03-24	$88.15	$89.14	$87.09	$89.01	$87.62	1,344,725
2022-03-23	$89.24	$90.14	$87.35	$87.48	$86.12	1,840,340
2022-03-22	$89.56	$91.10	$89.56	$90.33	$88.92	2,335,270
2022-03-21	$89.06	$89.53	$87.43	$88.36	$86.98	1,365,541
2022-03-18	$88.27	$89.20	$86.58	$88.93	$87.54	2,951,704
2022-03-17	$86.11	$88.24	$85.38	$88.05	$86.68	1,520,607
2022-03-16	$85.75	$87.90	$85.53	$87.45	$86.09	1,866,172
2022-03-15	$84.00	$84.58	$83.12	$83.97	$82.66	1,384,791
2022-03-14	$83.69	$85.16	$82.88	$83.35	$82.05	1,506,115
2022-03-11	$83.95	$84.85	$82.00	$82.09	$80.81	1,531,681
2022-03-10	$81.70	$83.57	$81.57	$82.92	$81.63	2,070,363
2022-03-09	$82.38	$84.81	$82.21	$83.58	$82.28	2,685,450
2022-03-08	$79.45	$81.53	$77.52	$79.36	$78.12	2,221,682
2022-03-07	$80.00	$80.57	$78.12	$78.17	$76.95	2,064,814
2022-03-04	$81.73	$81.73	$79.45	$80.51	$79.25	3,271,203
2022-03-03	$84.06	$85.14	$82.63	$83.94	$82.63	1,865,989
2022-03-02	$81.86	$84.68	$81.74	$83.94	$82.63	2,710,296
2022-03-01	$84.33	$84.53	$79.49	$80.89	$79.63	3,963,798
2022-02-28	$85.63	$86.38	$83.96	$85.33	$84.00	3,709,503
2022-02-25	$85.98	$89.05	$85.79	$88.74	$87.36	2,178,486
2022-02-24	$84.01	$85.84	$82.12	$85.48	$84.15	3,244,478
2022-02-23	$93.08	$93.47	$86.80	$87.23	$85.87	2,817,607
2022-02-22	$93.10	$94.38	$91.41	$92.43	$90.99	2,011,790
2022-02-18	$92.89	$94.05	$92.12	$93.39	$91.93	2,762,207
2022-02-17	$98.59	$98.71	$93.33	$93.65	$92.19	2,431,154
2022-02-16	$99.46	$100.77	$98.99	$100.28	$98.72	1,435,117
2022-02-15	$100.02	$100.65	$99.08	$100.32	$98.75	1,097,266
2022-02-14	$99.62	$100.00	$97.78	$98.68	$97.14	1,627,763
2022-02-11	$101.00	$102.81	$98.23	$99.17	$97.62	2,059,468
2022-02-10	$101.33	$103.76	$100.59	$101.39	$99.81	1,715,862
2022-02-09	$102.22	$102.48	$100.83	$101.67	$100.08	1,097,487
2022-02-08	$100.00	$102.04	$99.91	$101.85	$100.26	2,075,506
2022-02-07	$98.85	$99.95	$98.18	$99.33	$97.78	1,735,429
2022-02-04	$97.06	$99.89	$96.87	$98.89	$97.35	2,288,021
2022-02-03	$97.45	$98.71	$96.61	$97.09	$95.58	2,001,508
2022-02-02	$95.73	$97.63	$95.34	$97.57	$96.05	1,783,770
2022-02-01	$94.96	$96.73	$94.14	$96.51	$95.00	1,868,639
2022-01-31	$92.63	$94.70	$91.80	$94.50	$93.03	2,537,689
2022-01-28	$92.75	$93.77	$91.05	$93.65	$92.19	1,779,880
2022-01-27	$96.37	$97.11	$92.18	$93.12	$91.67	2,441,844
2022-01-26	$95.46	$96.89	$93.23	$94.32	$92.85	3,616,098
2022-01-25	$92.17	$95.33	$90.58	$94.13	$92.66	5,227,017
2022-01-24	$88.53	$94.42	$87.17	$93.80	$92.34	5,022,581
2022-01-21	$94.00	$94.00	$90.42	$90.99	$89.57	3,257,616
2022-01-20	$93.85	$96.93	$92.07	$94.21	$92.74	3,432,409
2022-01-19	$102.17	$102.65	$93.79	$93.88	$92.42	4,051,599
2022-01-18	$102.54	$102.78	$100.20	$101.01	$99.43	3,648,101
2022-01-14	$102.07	$103.87	$100.89	$103.77	$102.15	3,286,766
2022-01-13	$103.56	$104.87	$103.05	$103.44	$101.83	1,977,560
2022-01-12	$102.69	$103.70	$102.19	$103.33	$101.72	2,808,182
2022-01-11	$101.91	$102.54	$100.54	$102.35	$100.75	2,493,486
2022-01-10	$102.21	$102.40	$99.75	$101.20	$99.62	3,335,379
2022-01-07	$98.65	$102.32	$98.47	$101.66	$100.07	4,315,686
2022-01-06	$98.44	$99.77	$97.17	$98.92	$97.38	2,494,660
2022-01-05	$98.90	$99.99	$97.07	$97.15	$95.63	2,907,202
2022-01-04	$95.77	$99.19	$95.77	$98.32	$96.79	2,367,307
2022-01-03	$93.90	$94.94	$93.57	$94.45	$92.98	1,614,585
2021-12-31	$92.30	$93.45	$92.26	$93.00	$91.55	967,598
2021-12-30	$94.01	$94.72	$93.14	$93.24	$91.23	846,982
2021-12-29	$93.98	$94.59	$93.61	$93.79	$91.76	1,038,209
2021-12-28	$93.26	$94.52	$93.26	$93.70	$91.68	2,430,396
2021-12-27	$93.28	$93.83	$92.69	$93.79	$91.76	1,106,328
2021-12-23	$93.24	$94.16	$92.89	$93.03	$91.02	1,267,719
2021-12-22	$92.10	$93.30	$91.73	$92.59	$90.59	1,698,502
2021-12-21	$91.47	$93.33	$91.43	$92.32	$90.33	2,119,443
2021-12-20	$89.95	$90.21	$88.14	$90.10	$88.15	1,658,906
2021-12-17	$92.51	$92.97	$90.20	$91.83	$89.85	3,364,972
2021-12-16	$93.67	$94.00	$92.09	$92.69	$90.69	2,311,972
2021-12-15	$92.04	$92.44	$89.84	$91.86	$89.88	2,389,039
2021-12-14	$91.11	$93.00	$90.83	$92.10	$90.11	1,840,523
2021-12-13	$93.13	$93.40	$90.80	$91.26	$89.29	2,030,949
2021-12-10	$94.74	$94.97	$92.87	$93.51	$91.49	2,125,615
2021-12-09	$92.12	$94.64	$91.94	$93.98	$91.95	2,751,439
2021-12-08	$94.22	$94.50	$91.73	$92.91	$90.90	3,633,111
2021-12-07	$94.02	$95.59	$93.75	$94.90	$92.85	3,560,339
2021-12-06	$91.89	$94.63	$91.61	$93.61	$91.59	4,280,696
2021-12-03	$92.56	$92.98	$89.12	$90.01	$88.07	2,634,589
2021-12-02	$89.68	$93.00	$89.37	$92.39	$90.39	2,494,642
2021-12-01	$91.17	$92.44	$88.56	$88.62	$86.71	2,753,383
2021-11-30	$91.25	$91.43	$88.61	$88.97	$87.05	4,767,168
2021-11-29	$95.04	$95.35	$92.61	$93.19	$91.18	1,872,531
2021-11-26	$93.40	$94.07	$92.47	$93.35	$91.33	1,330,396
2021-11-24	$97.65	$98.68	$97.04	$98.26	$96.14	1,096,255
2021-11-23	$97.76	$98.42	$97.19	$98.20	$96.08	1,518,614
2021-11-22	$96.27	$98.16	$95.75	$97.25	$95.15	1,467,005
2021-11-19	$94.43	$95.10	$93.42	$94.75	$92.70	1,229,026
2021-11-18	$96.43	$96.68	$94.85	$95.24	$93.18	1,156,429
2021-11-17	$98.32	$98.36	$95.99	$96.19	$94.11	1,367,873
2021-11-16	$99.58	$99.72	$98.56	$98.61	$96.48	1,740,265
2021-11-15	$99.42	$99.93	$98.86	$99.92	$97.76	1,384,493
2021-11-12	$98.70	$99.28	$98.09	$99.07	$96.93	2,560,516
2021-11-11	$97.44	$99.14	$97.15	$98.48	$96.35	1,337,311
2021-11-10	$95.80	$98.33	$95.61	$97.55	$95.44	1,708,378
2021-11-09	$95.74	$96.69	$95.21	$96.03	$93.96	1,170,083
2021-11-08	$96.33	$96.93	$95.90	$96.63	$94.54	1,371,968
2021-11-05	$97.57	$97.91	$95.49	$95.67	$93.60	2,510,782
2021-11-04	$99.35	$99.35	$95.61	$96.53	$94.45	2,063,928
2021-11-03	$98.81	$100.69	$98.35	$99.60	$97.45	1,541,528
2021-11-02	$99.15	$100.27	$99.00	$99.44	$97.29	1,339,082
2021-11-01	$99.39	$99.92	$98.61	$99.33	$97.18	1,142,765
2021-10-29	$98.79	$99.54	$97.89	$98.55	$96.42	1,709,583
2021-10-28	$96.41	$98.86	$96.27	$98.82	$96.69	1,422,095
2021-10-27	$97.38	$98.02	$96.22	$96.24	$94.16	1,960,002
2021-10-26	$98.74	$98.97	$97.90	$98.27	$96.15	1,329,618
2021-10-25	$99.44	$99.99	$97.97	$98.60	$96.47	1,111,282
2021-10-22	$98.74	$100.45	$98.31	$99.40	$97.25	2,029,083
2021-10-21	$99.31	$100.36	$97.62	$98.14	$96.02	2,328,479
2021-10-20	$97.10	$99.45	$96.45	$99.37	$97.22	2,608,991
2021-10-19	$95.31	$97.40	$93.62	$97.06	$94.96	3,426,973
2021-10-18	$93.00	$98.00	$92.85	$94.79	$92.74	6,502,058
2021-10-15	$92.18	$93.92	$91.80	$92.73	$90.73	3,815,037
2021-10-14	$90.78	$92.14	$90.16	$91.71	$89.73	1,557,143
2021-10-13	$90.92	$90.92	$88.74	$89.61	$87.67	2,116,584
2021-10-12	$91.18	$91.94	$90.26	$90.63	$88.67	2,350,906
2021-10-11	$91.29	$92.65	$90.78	$90.97	$89.01	1,884,965
2021-10-08	$89.23	$91.92	$89.21	$91.20	$89.23	1,856,990
2021-10-07	$90.37	$90.59	$89.02	$89.08	$87.16	1,972,517
2021-10-06	$87.51	$88.73	$86.97	$88.47	$86.56	2,148,856
2021-10-05	$86.71	$89.05	$86.41	$88.72	$86.80	2,983,860
2021-10-04	$86.37	$87.46	$85.70	$86.12	$84.26	1,544,589
2021-10-01	$85.00	$87.14	$84.51	$86.41	$84.54	1,428,833
2021-09-30	$86.54	$87.00	$84.69	$84.72	$82.89	1,408,800
2021-09-29	$87.29	$87.53	$85.76	$86.54	$84.11	1,285,098
2021-09-28	$88.40	$89.55	$86.73	$86.81	$84.37	2,122,217
2021-09-27	$86.99	$89.22	$86.99	$88.47	$85.98	2,313,268
2021-09-24	$85.72	$86.82	$85.54	$85.74	$83.33	5,686,778
2021-09-23	$84.12	$87.16	$84.07	$85.86	$83.44	2,587,052
2021-09-22	$82.90	$84.18	$82.78	$83.15	$80.81	1,833,680
2021-09-21	$83.10	$83.35	$81.51	$81.69	$79.39	1,810,476
2021-09-20	$82.39	$83.24	$80.83	$82.45	$80.13	3,496,924
2021-09-17	$87.29	$87.65	$84.09	$84.82	$82.43	7,098,990
2021-09-16	$88.32	$88.80	$86.89	$87.05	$84.60	2,752,772
2021-09-15	$86.94	$88.50	$86.73	$87.92	$85.45	3,266,825
2021-09-14	$88.85	$88.85	$86.31	$86.57	$84.13	4,651,395
2021-09-13	$88.25	$88.96	$87.44	$88.30	$85.82	3,545,048
2021-09-10	$88.44	$88.53	$87.24	$87.56	$85.10	8,363,778
2021-09-09	$87.00	$89.50	$86.53	$87.89	$85.42	2,179,544
2021-09-08	$89.80	$89.82	$87.11	$87.31	$84.85	3,881,651
2021-09-07	$92.86	$92.87	$88.45	$89.43	$86.91	4,181,717
2021-09-03	$92.58	$93.40	$92.28	$92.89	$90.28	1,873,367
2021-09-02	$92.23	$92.96	$91.98	$92.69	$90.08	1,212,935
2021-09-01	$93.13	$93.13	$91.61	$91.87	$89.29	1,614,516
2021-08-31	$92.42	$93.33	$92.32	$92.91	$90.30	2,270,335
2021-08-30	$94.56	$94.64	$92.11	$92.51	$89.91	1,070,511
2021-08-27	$92.52	$94.52	$92.22	$94.28	$91.63	1,509,555
2021-08-26	$92.08	$92.76	$91.49	$92.50	$89.90	2,148,158
2021-08-25	$90.36	$92.38	$89.75	$92.00	$89.41	2,741,499
2021-08-24	$88.59	$89.97	$88.29	$89.57	$87.05	1,189,654
2021-08-23	$86.80	$88.36	$86.80	$88.12	$85.64	1,189,288
2021-08-20	$85.43	$86.28	$85.03	$86.09	$83.67	1,551,937
2021-08-19	$86.04	$86.38	$84.72	$85.50	$83.09	1,644,778
2021-08-18	$87.78	$89.05	$87.15	$87.35	$84.89	1,745,750
2021-08-17	$89.12	$89.44	$87.45	$88.15	$85.67	1,637,456
2021-08-16	$89.96	$90.51	$89.03	$90.06	$87.53	1,638,318
2021-08-13	$91.25	$91.60	$90.75	$90.79	$88.24	1,280,547
2021-08-12	$91.62	$91.99	$90.83	$91.46	$88.89	1,250,107
2021-08-11	$91.75	$92.63	$90.95	$92.01	$89.42	1,233,927
2021-08-10	$90.33	$91.73	$90.16	$91.28	$88.71	1,106,506
2021-08-09	$89.40	$91.37	$88.85	$90.57	$88.02	1,013,055
2021-08-06	$89.02	$90.52	$88.54	$90.00	$87.47	1,516,607
2021-08-05	$87.24	$87.55	$86.70	$87.49	$85.03	1,335,696
2021-08-04	$87.07	$87.72	$86.52	$86.59	$84.15	1,346,917
2021-08-03	$87.40	$88.35	$85.75	$88.02	$85.54	1,324,673
2021-08-02	$87.87	$89.29	$86.73	$87.01	$84.56	1,393,453
2021-07-30	$87.64	$88.31	$86.64	$87.14	$84.69	1,398,413
2021-07-29	$86.98	$88.40	$86.30	$87.96	$85.49	1,299,773
2021-07-28	$86.04	$87.04	$85.11	$86.24	$83.81	1,294,366
2021-07-27	$85.42	$86.64	$84.81	$85.70	$83.29	1,467,929
2021-07-26	$85.02	$86.18	$85.02	$86.16	$83.74	1,587,100
2021-07-23	$86.00	$86.59	$84.76	$85.35	$82.95	1,850,067
2021-07-22	$84.85	$85.05	$84.14	$84.89	$82.50	2,296,665
2021-07-21	$83.89	$85.46	$83.70	$85.13	$82.73	1,639,764
2021-07-20	$79.59	$83.26	$79.19	$82.81	$80.48	2,044,943
2021-07-19	$82.23	$82.81	$79.40	$79.63	$77.39	2,711,465
2021-07-16	$83.73	$85.29	$82.42	$84.34	$81.97	3,925,112
2021-07-15	$81.41	$82.99	$81.04	$81.97	$79.66	2,278,491
2021-07-14	$83.31	$84.48	$81.82	$82.47	$80.15	1,776,276
2021-07-13	$84.30	$84.83	$83.10	$83.60	$81.25	1,308,173
2021-07-12	$83.68	$84.88	$83.00	$84.32	$81.95	1,313,109
2021-07-09	$81.57	$84.29	$81.47	$84.11	$81.74	2,239,275
2021-07-08	$80.25	$80.77	$79.20	$79.59	$77.35	1,563,273
2021-07-07	$81.39	$81.96	$80.43	$81.40	$79.11	1,178,964
2021-07-06	$84.26	$84.32	$81.65	$81.90	$79.60	2,336,517
2021-07-02	$83.82	$84.46	$83.63	$84.30	$81.93	2,046,317
2021-07-01	$83.04	$84.11	$82.39	$83.82	$81.46	1,590,985
2021-06-30	$81.17	$82.42	$80.95	$82.28	$79.96	1,588,742
2021-06-29	$83.15	$83.35	$81.90	$82.20	$79.39	1,655,849
2021-06-28	$82.80	$83.35	$81.61	$82.10	$79.29	1,815,865
2021-06-25	$82.08	$83.87	$81.78	$83.23	$80.38	2,350,632
2021-06-24	$81.30	$82.23	$80.70	$81.86	$79.06	1,978,024
2021-06-23	$81.01	$81.70	$80.84	$80.98	$78.21	1,391,296
2021-06-22	$81.70	$81.81	$80.20	$80.69	$77.93	1,638,732
2021-06-21	$79.74	$81.67	$79.57	$81.61	$78.82	2,088,807
2021-06-18	$80.97	$81.73	$78.63	$78.85	$76.15	6,110,592
2021-06-17	$87.98	$88.19	$82.42	$82.78	$79.95	3,718,015
2021-06-16	$85.52	$88.70	$84.93	$87.21	$84.22	4,066,506
2021-06-15	$85.08	$86.05	$84.81	$85.79	$82.85	2,226,548
2021-06-14	$83.50	$85.56	$83.04	$84.79	$81.89	3,192,938
2021-06-11	$83.78	$84.47	$83.50	$83.74	$80.87	1,829,683
2021-06-10	$85.71	$85.91	$83.60	$83.64	$80.78	1,765,118
2021-06-09	$85.50	$85.65	$84.50	$84.57	$81.67	1,887,151
2021-06-08	$85.89	$86.63	$84.87	$86.06	$83.11	2,224,502
2021-06-07	$87.25	$87.26	$86.38	$86.41	$83.45	1,569,847
2021-06-04	$86.90	$87.12	$85.66	$86.90	$83.92	1,402,394
2021-06-03	$86.94	$87.74	$86.55	$87.09	$84.11	1,013,757
2021-06-02	$87.72	$88.01	$86.61	$87.07	$84.09	1,753,103
2021-06-01	$88.30	$88.72	$87.48	$87.98	$84.97	1,330,568
2021-05-28	$87.00	$87.26	$86.12	$86.98	$84.00	1,846,604
2021-05-27	$87.26	$88.15	$86.76	$86.99	$84.01	2,727,219
2021-05-26	$85.85	$87.01	$85.09	$86.29	$83.34	2,190,080
2021-05-25	$86.78	$87.76	$85.14	$85.36	$82.44	1,562,732
2021-05-24	$86.49	$86.86	$85.89	$86.41	$83.45	1,363,597
2021-05-21	$84.71	$86.46	$84.65	$86.25	$83.30	1,620,845
2021-05-20	$84.07	$84.81	$83.48	$84.21	$81.33	1,481,117
2021-05-19	$83.41	$84.24	$82.57	$84.09	$81.21	2,356,121
2021-05-18	$86.22	$86.67	$84.55	$84.64	$81.74	2,266,002
2021-05-17	$86.11	$86.78	$85.05	$86.38	$83.42	1,508,651
2021-05-14	$85.89	$87.19	$85.82	$86.75	$83.78	1,538,391
2021-05-13	$84.33	$86.21	$84.33	$85.71	$82.78	2,015,745
2021-05-12	$87.03	$87.73	$84.75	$84.87	$81.96	2,535,945
2021-05-11	$87.25	$89.02	$85.76	$86.10	$83.15	2,684,434
2021-05-10	$87.79	$89.28	$87.59	$87.83	$84.82	2,372,236
2021-05-07	$86.16	$87.57	$85.50	$87.23	$84.24	1,731,272
2021-05-06	$86.62	$87.55	$85.67	$87.33	$84.34	2,230,740
2021-05-05	$85.20	$86.49	$84.10	$86.21	$83.26	1,616,100
2021-05-04	$84.44	$85.05	$83.25	$84.85	$81.94	2,638,907
2021-05-03	$84.55	$85.29	$83.49	$84.68	$81.78	1,433,328
2021-04-30	$83.39	$84.28	$83.06	$83.95	$81.08	2,087,716
2021-04-29	$83.91	$84.45	$82.86	$83.48	$80.62	3,958,710
2021-04-28	$82.28	$83.62	$82.07	$83.25	$80.40	2,006,860
2021-04-27	$81.08	$82.31	$80.95	$82.24	$79.42	1,775,677
2021-04-26	$81.43	$82.70	$81.24	$81.30	$78.52	1,796,546
2021-04-23	$78.88	$81.47	$78.45	$81.11	$78.33	2,223,793
2021-04-22	$79.92	$80.67	$78.54	$78.70	$76.01	3,217,654
2021-04-21	$77.82	$80.19	$76.92	$80.14	$77.40	2,593,674
2021-04-20	$80.26	$80.28	$78.48	$78.60	$75.91	3,539,531
2021-04-19	$80.17	$81.00	$78.53	$80.89	$78.12	3,686,210
2021-04-16	$86.98	$87.76	$80.23	$80.43	$77.68	5,681,312
2021-04-15	$86.81	$87.06	$85.73	$86.51	$83.55	2,724,629
2021-04-14	$85.51	$87.52	$85.40	$86.68	$83.71	1,219,244
2021-04-13	$86.41	$86.53	$85.33	$85.75	$82.81	1,038,324
2021-04-12	$86.14	$87.15	$86.14	$86.93	$83.95	1,115,857
2021-04-09	$85.11	$86.50	$85.11	$86.47	$83.51	1,797,378
2021-04-08	$84.37	$84.64	$83.79	$84.41	$81.52	2,568,759
2021-04-07	$85.66	$85.76	$84.50	$84.74	$81.84	1,861,247
2021-04-06	$85.54	$85.54	$83.91	$84.98	$82.07	1,729,680
2021-04-05	$85.82	$86.48	$85.10	$85.40	$82.48	3,491,941
2021-04-01	$84.24	$85.24	$83.56	$84.95	$82.04	2,567,483
2021-03-31	$85.43	$85.96	$84.00	$84.01	$81.13	2,598,816
2021-03-30	$85.87	$86.85	$85.50	$86.31	$82.84	2,782,599
2021-03-29	$84.54	$86.06	$83.72	$85.33	$81.90	1,915,047
2021-03-26	$83.51	$86.03	$82.99	$85.89	$82.44	2,806,616
2021-03-25	$79.86	$82.61	$78.88	$82.37	$79.06	2,320,751
2021-03-24	$80.37	$81.55	$79.85	$79.86	$76.65	1,646,062
2021-03-23	$80.88	$81.40	$79.07	$79.38	$76.19	1,923,901
2021-03-22	$82.97	$83.27	$81.58	$81.62	$78.34	2,232,652
2021-03-19	$84.49	$84.93	$82.73	$84.16	$80.78	5,457,022
2021-03-18	$85.82	$87.89	$85.09	$85.25	$81.82	2,906,851
2021-03-17	$84.64	$85.15	$83.47	$84.76	$81.35	2,157,246
2021-03-16	$83.40	$84.02	$82.72	$83.65	$80.29	3,060,036
2021-03-15	$83.93	$84.22	$82.91	$83.67	$80.31	2,387,871
2021-03-12	$84.84	$85.78	$83.76	$83.80	$80.43	3,450,033
2021-03-11	$82.55	$84.63	$82.22	$83.58	$80.22	3,566,313
2021-03-10	$82.42	$83.98	$82.42	$83.24	$79.90	3,179,551
2021-03-09	$79.55	$83.94	$78.50	$81.84	$78.55	4,520,331
2021-03-08	$80.39	$81.82	$79.49	$80.50	$77.27	2,346,439
2021-03-05	$79.69	$80.75	$77.94	$79.42	$76.23	4,087,482
2021-03-04	$79.38	$80.15	$77.50	$78.20	$75.06	5,685,909
2021-03-03	$77.50	$81.05	$77.25	$79.31	$76.12	3,635,900
2021-03-02	$76.95	$77.98	$76.36	$77.03	$73.93	2,823,746
2021-03-01	$74.61	$77.61	$74.30	$76.74	$73.66	3,399,448
2021-02-26	$73.43	$73.80	$72.13	$72.77	$69.85	3,561,327
2021-02-25	$77.77	$78.25	$74.02	$74.26	$71.28	3,720,770
2021-02-24	$74.13	$77.44	$74.11	$76.82	$73.73	4,874,905
2021-02-23	$74.39	$75.57	$73.77	$74.06	$71.08	3,465,814
2021-02-22	$71.44	$74.70	$71.37	$73.54	$70.59	3,820,664
2021-02-19	$75.29	$76.09	$71.76	$71.93	$69.04	5,675,292
2021-02-18	$74.61	$75.05	$73.71	$74.70	$71.70	1,534,083
2021-02-17	$75.46	$76.00	$74.50	$75.16	$72.14	3,148,043
2021-02-16	$73.99	$76.37	$73.50	$75.46	$72.43	6,137,761
2021-02-12	$72.62	$73.69	$72.40	$73.50	$70.55	4,365,821
2021-02-11	$74.38	$74.44	$72.12	$72.92	$69.99	4,342,715
2021-02-10	$76.22	$76.35	$73.98	$74.09	$71.11	2,003,415
2021-02-09	$76.04	$76.34	$75.35	$75.84	$72.79	1,922,594
2021-02-08	$75.26	$76.17	$74.81	$76.07	$73.01	1,893,722
2021-02-05	$74.42	$75.19	$74.16	$74.77	$71.77	1,844,591
2021-02-04	$72.10	$73.91	$72.01	$73.79	$70.83	2,478,509
2021-02-03	$70.85	$72.58	$70.70	$71.60	$68.72	3,217,733
2021-02-02	$71.19	$71.72	$70.76	$70.80	$67.96	2,855,943
2021-02-01	$70.56	$70.96	$69.84	$70.25	$67.43	2,300,849
2021-01-29	$71.20	$71.97	$69.02	$70.00	$67.19	2,490,774
2021-01-28	$71.27	$72.46	$70.66	$71.63	$68.75	2,485,090
2021-01-27	$71.24	$71.49	$69.86	$70.14	$67.32	2,445,946
2021-01-26	$73.16	$73.54	$72.26	$72.63	$69.71	1,726,976
2021-01-25	$73.18	$73.53	$72.18	$72.55	$69.63	2,066,986
2021-01-22	$73.46	$74.75	$73.22	$74.17	$71.19	3,920,281
2021-01-21	$76.74	$77.03	$74.52	$74.58	$71.58	2,562,626
2021-01-20	$78.66	$78.79	$76.11	$76.64	$73.56	3,542,772
2021-01-19	$75.15	$79.36	$74.07	$78.40	$75.25	5,215,242
2021-01-15	$78.28	$78.74	$76.43	$77.18	$74.08	2,502,495
2021-01-14	$79.38	$79.98	$78.67	$79.58	$76.38	2,111,578
2021-01-13	$80.20	$81.08	$78.53	$78.66	$75.50	2,039,338
2021-01-12	$78.70	$80.71	$78.19	$80.42	$77.19	2,386,891
2021-01-11	$76.12	$78.35	$75.53	$78.14	$75.00	1,999,899
2021-01-08	$77.73	$78.29	$76.12	$77.13	$74.03	1,773,639
2021-01-07	$78.45	$79.30	$77.62	$77.73	$74.61	1,810,388
2021-01-06	$74.87	$78.58	$74.61	$77.63	$74.51	3,674,603
2021-01-05	$69.77	$72.91	$69.63	$72.68	$69.76	1,730,543
2021-01-04	$73.34	$73.54	$71.02	$72.25	$69.35	1,441,302
2020-12-31	$71.93	$72.91	$71.47	$72.78	$69.86	951,023
2020-12-30	$71.76	$72.92	$71.76	$72.42	$69.02	909,851
2020-12-29	$72.52	$72.81	$71.73	$71.94	$68.56	1,168,725
2020-12-28	$72.37	$72.89	$71.45	$72.12	$68.73	1,660,857
2020-12-24	$72.02	$72.02	$70.80	$71.78	$68.41	665,765
2020-12-23	$70.52	$72.47	$70.52	$71.58	$68.22	2,694,411
2020-12-22	$70.34	$70.94	$69.84	$70.19	$66.89	5,568,408
2020-12-21	$70.70	$72.27	$68.80	$70.34	$67.03	5,216,356
2020-12-18	$70.26	$71.25	$70.02	$70.66	$67.34	4,201,737
2020-12-17	$71.58	$71.59	$70.50	$70.74	$67.42	3,558,690
2020-12-16	$71.65	$71.91	$70.88	$71.20	$67.85	3,391,164
2020-12-15	$71.82	$72.49	$70.59	$71.79	$68.42	1,573,240
2020-12-14	$73.67	$73.74	$70.58	$70.70	$67.38	2,215,981
2020-12-11	$70.60	$75.11	$69.37	$72.80	$69.38	5,707,840
2020-12-10	$72.18	$72.18	$70.10	$71.73	$68.36	4,203,885
2020-12-09	$76.52	$77.31	$72.28	$72.76	$69.34	4,151,487
2020-12-08	$75.23	$76.83	$75.16	$75.84	$72.28	1,851,966
2020-12-07	$75.75	$76.35	$75.08	$75.96	$72.39	2,279,049
2020-12-04	$74.13	$76.43	$74.13	$76.38	$72.79	2,130,217
2020-12-03	$74.30	$74.71	$73.68	$73.88	$70.41	2,073,301
2020-12-02	$72.24	$74.12	$72.00	$74.06	$70.58	2,011,829
2020-12-01	$72.10	$72.95	$71.17	$72.26	$68.86	1,756,001
2020-11-30	$72.02	$72.51	$70.15	$70.48	$67.17	2,624,994
2020-11-27	$72.01	$72.60	$71.52	$71.59	$68.23	590,966
2020-11-25	$72.73	$72.73	$71.32	$72.24	$68.85	1,108,870
2020-11-24	$72.02	$74.53	$71.40	$73.42	$69.97	1,573,057
2020-11-23	$68.72	$70.70	$68.44	$70.56	$67.24	1,221,061
2020-11-20	$68.50	$68.97	$67.80	$67.95	$64.76	1,324,524
2020-11-19	$69.26	$69.98	$68.48	$69.27	$66.01	1,224,957
2020-11-18	$70.52	$71.62	$69.17	$69.18	$65.93	1,567,306
2020-11-17	$68.45	$70.58	$68.23	$70.56	$67.24	1,318,322
2020-11-16	$70.50	$70.50	$68.78	$69.81	$66.53	1,934,986
2020-11-13	$67.79	$69.01	$67.44	$68.52	$65.30	1,318,192
2020-11-12	$67.51	$68.83	$66.07	$66.90	$63.76	1,853,507
2020-11-11	$71.08	$71.42	$67.82	$68.48	$65.26	2,064,820
2020-11-10	$70.55	$70.64	$69.20	$70.05	$66.76	1,845,010
2020-11-09	$67.49	$71.18	$67.41	$70.10	$66.81	3,046,450
2020-11-06	$62.87	$62.94	$62.00	$62.23	$59.31	1,255,834
2020-11-05	$61.00	$63.84	$60.95	$62.83	$59.88	1,625,423
2020-11-04	$60.81	$62.21	$59.47	$60.42	$57.58	1,920,667
2020-11-03	$61.00	$62.86	$60.89	$62.38	$59.45	1,969,474
2020-11-02	$59.97	$60.36	$58.98	$59.68	$56.88	2,218,342
2020-10-30	$58.56	$58.98	$57.42	$58.90	$56.13	2,706,094
2020-10-29	$58.25	$59.55	$57.16	$58.80	$56.04	2,409,391
2020-10-28	$60.54	$61.03	$58.32	$58.48	$55.73	2,515,595
2020-10-27	$63.14	$63.53	$61.62	$61.65	$58.75	1,755,017
2020-10-26	$64.44	$64.44	$62.48	$63.51	$60.53	1,371,134
2020-10-23	$66.22	$66.51	$65.00	$65.31	$62.24	980,972
2020-10-22	$64.24	$65.63	$63.82	$65.60	$62.52	1,696,506
2020-10-21	$64.25	$65.04	$63.93	$64.00	$60.99	1,831,711
2020-10-20	$65.00	$65.96	$64.46	$64.58	$61.55	1,723,878
2020-10-19	$66.75	$66.92	$64.17	$64.35	$61.33	2,145,788
2020-10-16	$67.02	$67.75	$64.72	$66.58	$63.45	3,625,093
2020-10-15	$65.06	$67.08	$65.04	$66.95	$63.80	2,170,294
2020-10-14	$66.53	$67.29	$65.96	$66.03	$62.93	1,611,339
2020-10-13	$67.19	$67.35	$65.77	$66.09	$62.98	2,127,842
2020-10-12	$66.29	$67.64	$65.73	$67.22	$64.06	1,729,193
2020-10-09	$66.05	$67.31	$65.64	$66.43	$63.31	2,859,538
2020-10-08	$63.83	$65.05	$63.47	$65.00	$61.95	1,714,204
2020-10-07	$61.46	$63.72	$61.46	$63.41	$60.43	1,877,697
2020-10-06	$61.99	$62.96	$60.72	$61.02	$58.15	1,587,822
2020-10-05	$60.10	$61.67	$60.10	$61.39	$58.51	1,337,118
2020-10-02	$57.84	$59.88	$57.60	$59.68	$56.88	1,847,176
2020-10-01	$59.76	$60.06	$58.05	$58.75	$55.99	2,420,058
2020-09-30	$59.53	$60.34	$58.73	$59.33	$56.54	2,789,914
2020-09-29	$60.28	$60.59	$59.26	$59.89	$56.58	1,290,991
2020-09-28	$59.68	$61.20	$59.50	$60.49	$57.15	2,130,203
2020-09-25	$57.02	$58.61	$56.75	$58.50	$55.27	1,458,649
2020-09-24	$57.85	$58.47	$56.63	$57.68	$54.49	1,279,631
2020-09-23	$59.12	$59.80	$57.65	$57.77	$54.58	1,633,045
2020-09-22	$59.43	$59.98	$57.86	$58.88	$55.63	3,396,955
2020-09-21	$60.51	$61.37	$58.79	$59.92	$56.61	3,291,407
2020-09-18	$61.91	$63.61	$61.77	$61.95	$58.53	4,285,342
2020-09-17	$62.22	$63.16	$62.10	$62.37	$58.92	3,152,206
2020-09-16	$63.28	$64.68	$63.05	$63.32	$59.82	3,820,843
2020-09-15	$64.77	$64.77	$62.52	$63.20	$59.71	1,707,092
2020-09-14	$65.53	$66.79	$63.90	$64.43	$60.87	2,920,818
2020-09-11	$64.13	$66.21	$63.87	$64.91	$61.32	2,435,308
2020-09-10	$66.14	$66.20	$64.05	$64.23	$60.68	2,635,515
2020-09-09	$66.17	$66.49	$65.76	$65.79	$62.15	3,130,382
2020-09-08	$67.25	$67.63	$65.40	$65.55	$61.93	2,112,695
2020-09-04	$68.74	$69.77	$67.01	$68.35	$64.57	3,194,642
2020-09-03	$70.51	$71.14	$66.84	$67.40	$63.67	2,656,486
2020-09-02	$68.52	$70.23	$68.27	$69.88	$66.02	3,334,851
2020-09-01	$67.72	$69.04	$67.31	$68.58	$64.79	1,656,196
2020-08-31	$69.93	$69.93	$68.07	$68.09	$64.33	1,415,543
2020-08-28	$69.69	$70.24	$68.99	$70.11	$66.23	1,257,079
2020-08-27	$68.09	$69.71	$68.09	$69.25	$65.42	1,215,451
2020-08-26	$69.00	$69.04	$67.91	$67.98	$64.22	1,504,272
2020-08-25	$69.57	$70.06	$68.87	$69.07	$65.25	1,456,230
2020-08-24	$67.90	$69.20	$67.65	$68.94	$65.13	1,887,318
2020-08-21	$67.73	$68.19	$67.27	$67.55	$63.82	1,615,863
2020-08-20	$69.33	$69.44	$67.73	$67.93	$64.18	1,877,070
2020-08-19	$69.73	$70.68	$69.51	$70.45	$66.56	2,026,006
2020-08-18	$68.95	$69.74	$68.60	$69.67	$65.82	1,511,996
2020-08-17	$70.35	$70.39	$68.80	$69.21	$65.38	1,666,537
2020-08-14	$69.95	$71.02	$69.95	$70.53	$66.63	874,105
2020-08-13	$70.45	$71.15	$69.74	$70.35	$66.46	1,718,119
2020-08-12	$71.53	$71.96	$69.82	$71.18	$67.25	1,628,812
2020-08-11	$71.09	$72.13	$70.15	$70.35	$66.46	2,105,753
2020-08-10	$69.72	$70.07	$68.69	$69.87	$66.01	1,825,765
2020-08-07	$66.05	$69.59	$66.05	$69.57	$65.72	2,290,804
2020-08-06	$66.71	$67.23	$65.86	$66.54	$62.86	1,815,131
2020-08-05	$65.42	$66.89	$65.30	$66.74	$63.05	3,316,331
2020-08-04	$64.35	$64.94	$64.13	$64.91	$61.32	1,356,335
2020-08-03	$64.01	$64.70	$63.11	$64.32	$60.76	1,646,846
2020-07-31	$63.33	$63.91	$62.94	$63.79	$60.26	2,300,584
2020-07-30	$63.09	$63.51	$62.17	$63.50	$59.99	2,007,403
2020-07-29	$63.02	$64.52	$62.36	$64.39	$60.83	1,532,092
2020-07-28	$62.37	$63.45	$62.33	$63.09	$59.60	2,390,323
2020-07-27	$61.81	$62.92	$60.75	$62.85	$59.38	2,145,725
2020-07-24	$62.56	$63.30	$61.76	$62.35	$58.90	1,701,824
2020-07-23	$61.02	$62.77	$60.56	$62.41	$58.96	2,136,848
2020-07-22	$61.28	$61.76	$60.21	$61.40	$58.01	1,919,856
2020-07-21	$60.75	$62.10	$60.75	$61.80	$58.38	2,025,480
2020-07-20	$61.33	$61.69	$60.02	$60.36	$57.02	3,074,300
2020-07-17	$63.88	$64.43	$61.14	$61.71	$58.30	3,480,933
2020-07-16	$64.02	$65.54	$63.63	$64.52	$60.95	1,985,896
2020-07-15	$64.30	$64.98	$62.94	$64.64	$61.07	2,841,754
2020-07-14	$64.62	$65.17	$63.34	$64.99	$61.40	1,834,182
2020-07-13	$65.06	$65.74	$63.31	$64.59	$61.02	1,860,328
2020-07-10	$61.68	$64.24	$61.65	$64.12	$60.58	1,435,840
2020-07-09	$64.18	$64.41	$61.02	$61.66	$58.25	1,980,179
2020-07-08	$63.40	$65.23	$63.19	$64.95	$61.36	2,207,486
2020-07-07	$63.67	$63.90	$62.94	$63.17	$59.68	2,246,807
2020-07-06	$64.32	$65.50	$64.28	$64.48	$60.92	1,521,141
2020-07-02	$63.84	$65.18	$62.76	$63.13	$59.64	2,147,521
2020-07-01	$63.65	$64.04	$61.36	$62.13	$58.70	1,871,433
2020-06-30	$60.73	$64.07	$60.73	$63.55	$60.04	1,983,106
2020-06-29	$61.45	$62.88	$61.01	$61.56	$57.69	2,374,622
2020-06-26	$63.04	$63.37	$59.53	$60.53	$56.72	4,652,984
2020-06-25	$61.35	$64.55	$61.14	$64.16	$60.12	2,585,427
2020-06-24	$63.72	$64.28	$61.58	$61.63	$57.75	2,810,936
2020-06-23	$65.14	$65.96	$64.45	$64.69	$60.62	1,486,253
2020-06-22	$64.48	$64.88	$63.51	$63.75	$59.74	2,203,692
2020-06-19	$64.58	$65.40	$62.46	$65.40	$61.28	5,467,151
2020-06-18	$62.67	$63.93	$62.31	$63.40	$59.41	1,608,143
2020-06-17	$64.34	$64.39	$62.50	$63.21	$59.23	1,757,165
2020-06-16	$65.54	$65.96	$63.20	$64.27	$60.22	2,472,408
2020-06-15	$60.53	$63.22	$60.09	$62.65	$58.71	2,747,723
2020-06-12	$64.05	$64.05	$60.91	$63.12	$59.15	2,754,408
2020-06-11	$62.95	$64.72	$61.06	$61.13	$57.28	3,502,553
2020-06-10	$70.33	$70.38	$66.13	$66.14	$61.98	3,186,603
2020-06-09	$68.90	$71.57	$68.25	$70.48	$66.04	2,409,846
2020-06-08	$71.44	$71.74	$69.35	$71.03	$66.56	2,724,588
2020-06-05	$72.86	$74.25	$70.02	$70.70	$66.25	3,560,673
2020-06-04	$65.25	$69.04	$65.25	$69.03	$64.69	2,798,025
2020-06-03	$64.64	$66.10	$63.83	$65.90	$61.75	1,792,484
2020-06-02	$63.11	$63.87	$62.27	$62.81	$58.86	1,822,358
2020-06-01	$61.43	$62.89	$61.16	$62.35	$58.43	1,702,895
2020-05-29	$61.58	$62.68	$60.57	$60.96	$57.12	2,993,900
2020-05-28	$65.00	$65.00	$61.88	$62.46	$58.53	3,164,119
2020-05-27	$63.68	$64.40	$62.56	$64.34	$60.29	2,997,987
2020-05-26	$57.67	$61.32	$57.45	$60.52	$56.71	3,968,955
2020-05-22	$55.92	$56.63	$54.26	$55.32	$51.84	3,883,190
2020-05-21	$58.04	$58.87	$57.84	$58.09	$54.43	1,663,516
2020-05-20	$57.59	$58.86	$57.59	$58.38	$54.71	1,909,499
2020-05-19	$57.99	$58.42	$56.69	$56.74	$53.17	1,801,628
2020-05-18	$56.31	$58.84	$55.97	$58.46	$54.78	2,540,847
2020-05-15	$53.84	$55.09	$53.39	$54.41	$50.99	1,836,365
2020-05-14	$52.32	$54.99	$51.21	$54.70	$51.26	2,484,494
2020-05-13	$56.00	$56.18	$53.04	$53.27	$49.92	2,362,241
2020-05-12	$58.91	$59.25	$56.29	$56.33	$52.78	2,416,532
2020-05-11	$59.24	$59.77	$58.66	$58.76	$55.06	2,030,947
2020-05-08	$59.73	$60.32	$58.78	$60.22	$56.43	1,521,281
2020-05-07	$57.40	$59.49	$57.10	$58.24	$54.57	1,573,322
2020-05-06	$58.61	$59.01	$56.16	$56.33	$52.78	2,337,942
2020-05-05	$59.38	$60.04	$58.05	$58.08	$54.42	1,954,266
2020-05-04	$58.00	$58.60	$57.34	$58.40	$54.72	2,613,348
2020-05-01	$61.46	$61.46	$58.78	$59.08	$55.36	1,773,329
2020-04-30	$63.05	$63.31	$62.10	$63.04	$59.07	3,657,722
2020-04-29	$65.01	$66.09	$63.93	$64.46	$60.40	2,346,481
2020-04-28	$63.20	$64.00	$61.81	$62.75	$58.80	3,102,972
2020-04-27	$58.02	$61.53	$57.58	$61.29	$57.43	2,243,612
2020-04-24	$57.84	$58.06	$56.64	$57.41	$53.80	1,612,130
2020-04-23	$57.60	$58.66	$56.83	$57.05	$53.46	1,795,340
2020-04-22	$57.43	$58.11	$56.73	$57.47	$53.85	2,000,822
2020-04-21	$56.44	$57.51	$54.60	$55.99	$52.47	3,103,005
2020-04-20	$57.54	$59.61	$56.65	$58.18	$54.52	2,314,211
2020-04-17	$61.96	$61.99	$56.69	$58.49	$54.81	4,419,995
2020-04-16	$56.93	$59.07	$56.90	$58.50	$54.82	2,457,886
2020-04-15	$57.70	$58.74	$56.90	$57.07	$53.48	2,355,379
2020-04-14	$61.05	$61.89	$59.14	$60.61	$56.80	1,893,458
2020-04-13	$61.00	$61.21	$58.34	$59.44	$55.70	2,259,393
2020-04-09	$59.91	$62.51	$59.63	$60.95	$57.11	2,773,366
2020-04-08	$56.67	$59.00	$56.09	$58.56	$54.87	2,519,980
2020-04-07	$58.64	$59.12	$55.96	$56.13	$52.60	2,551,378
2020-04-06	$54.86	$56.02	$53.58	$55.55	$52.05	2,900,537
2020-04-03	$52.10	$53.36	$50.86	$52.16	$48.88	2,013,837
2020-04-02	$50.15	$52.88	$50.08	$52.42	$49.12	2,855,995
2020-04-01	$50.05	$50.85	$49.16	$50.40	$47.23	5,998,395
2020-03-31	$51.25	$54.09	$50.92	$53.27	$49.92	6,702,202
2020-03-30	$48.05	$52.18	$47.68	$51.77	$48.04	2,922,349
2020-03-27	$47.21	$50.17	$46.16	$48.66	$45.16	3,734,783
2020-03-26	$49.93	$49.95	$47.80	$49.42	$45.86	5,341,862
2020-03-25	$50.00	$51.71	$45.19	$49.38	$45.82	4,284,777
2020-03-24	$46.41	$49.30	$45.22	$48.57	$45.07	3,144,892
2020-03-23	$46.15	$46.98	$42.90	$43.21	$40.10	3,925,174
2020-03-20	$47.84	$50.00	$45.82	$46.67	$43.31	4,495,295
2020-03-19	$44.38	$47.64	$42.53	$46.63	$43.27	3,758,800
2020-03-18	$46.42	$50.17	$42.10	$45.22	$41.96	5,538,663
2020-03-17	$49.16	$50.58	$45.68	$49.93	$46.34	4,961,913
2020-03-16	$48.60	$56.00	$47.72	$47.72	$44.28	5,667,982
2020-03-13	$52.02	$59.02	$50.51	$58.86	$54.62	5,751,708
2020-03-12	$50.15	$52.31	$47.48	$48.12	$44.66	5,590,731
2020-03-11	$54.92	$55.89	$52.98	$54.19	$50.29	6,030,135
2020-03-10	$55.62	$56.73	$53.01	$56.73	$52.65	4,454,342
2020-03-09	$54.02	$55.89	$52.50	$52.66	$48.87	4,425,416
2020-03-06	$59.65	$61.62	$59.13	$60.13	$55.80	3,975,209
2020-03-05	$64.02	$64.02	$61.58	$62.40	$57.91	4,049,823
2020-03-04	$66.90	$67.01	$64.35	$67.00	$62.18	3,730,803
2020-03-03	$68.14	$69.33	$65.06	$65.85	$61.11	5,678,825
2020-03-02	$67.96	$68.84	$65.60	$68.69	$63.74	4,156,943
2020-02-28	$67.01	$68.33	$65.42	$68.11	$63.21	5,657,281
2020-02-27	$68.26	$72.47	$67.50	$69.38	$64.38	5,523,012
2020-02-26	$71.07	$71.68	$69.55	$70.14	$65.09	5,197,138
2020-02-25	$74.02	$74.05	$70.10	$70.85	$65.75	4,729,064
2020-02-24	$74.01	$74.47	$73.02	$74.01	$68.68	4,078,475
2020-02-21	$77.44	$77.85	$76.50	$77.13	$71.58	3,684,513
2020-02-20	$78.12	$79.42	$77.85	$77.89	$72.28	1,586,455
2020-02-19	$77.28	$78.91	$76.90	$78.76	$73.09	1,948,176
2020-02-18	$77.40	$78.44	$76.70	$76.88	$71.34	1,809,796
2020-02-14	$78.88	$79.30	$77.72	$77.85	$72.25	1,855,610
2020-02-13	$79.79	$80.31	$78.47	$78.85	$73.17	1,908,701
2020-02-12	$80.53	$81.82	$80.30	$80.43	$74.64	1,381,551
2020-02-11	$79.40	$80.63	$79.39	$79.78	$74.04	1,845,236
2020-02-10	$78.93	$79.59	$78.75	$79.13	$73.43	1,725,489
2020-02-07	$79.35	$79.92	$78.56	$79.14	$73.44	1,599,521
2020-02-06	$80.66	$81.00	$78.99	$80.27	$74.49	2,476,110
2020-02-05	$79.06	$80.07	$78.79	$80.04	$74.28	2,530,739
2020-02-04	$77.39	$78.68	$77.39	$77.74	$72.14	2,222,175
2020-02-03	$76.01	$77.58	$75.98	$76.09	$70.61	1,966,735
2020-01-31	$76.89	$76.93	$75.18	$75.63	$70.18	2,389,287
2020-01-30	$75.51	$77.87	$75.27	$77.61	$72.02	3,378,794
2020-01-29	$76.98	$77.43	$76.05	$76.23	$70.74	1,879,864
2020-01-28	$76.18	$76.96	$75.58	$76.50	$70.99	2,449,090
2020-01-27	$76.15	$76.86	$75.40	$75.45	$70.02	3,330,737
2020-01-24	$80.51	$80.65	$77.89	$78.34	$72.70	2,782,607
2020-01-23	$80.06	$80.50	$78.81	$80.46	$74.67	3,242,916
2020-01-22	$81.41	$81.64	$80.09	$80.54	$74.74	2,743,974
2020-01-21	$81.75	$82.69	$81.07	$81.31	$75.46	3,117,683
2020-01-17	$84.13	$85.89	$81.71	$82.56	$76.62	7,393,733
2020-01-16	$80.07	$81.66	$79.23	$81.14	$75.30	5,115,669
2020-01-15	$81.01	$81.64	$80.41	$81.21	$75.36	2,645,918
2020-01-14	$81.96	$82.56	$81.51	$81.53	$75.66	1,825,317
2020-01-13	$81.88	$82.21	$81.28	$82.08	$76.17	2,212,416
2020-01-10	$82.68	$82.87	$81.60	$81.69	$75.81	3,093,195
2020-01-09	$82.16	$82.94	$81.50	$82.92	$76.95	1,959,463
2020-01-08	$81.92	$82.31	$81.06	$81.49	$75.62	1,941,178
2020-01-07	$81.38	$82.00	$81.01	$81.91	$76.01	3,139,200
2020-01-06	$79.95	$80.87	$79.25	$80.79	$74.97	2,212,225
2020-01-03	$79.80	$79.94	$79.04	$79.57	$73.84	1,510,985
2020-01-02	$79.36	$80.77	$79.20	$80.76	$74.95	1,942,041
2019-12-31	$79.41	$79.50	$78.76	$79.10	$73.41	1,368,635
2019-12-30	$80.48	$80.73	$79.72	$79.88	$73.64	1,434,855
2019-12-27	$80.00	$80.45	$79.90	$80.12	$73.87	1,252,927
2019-12-26	$79.76	$80.24	$79.48	$79.85	$73.62	1,081,061
2019-12-24	$79.54	$79.79	$79.17	$79.64	$73.42	567,021
2019-12-23	$79.22	$79.69	$78.90	$79.45	$73.25	1,669,639
2019-12-20	$80.02	$80.20	$79.15	$79.23	$73.05	5,851,220
2019-12-19	$80.13	$80.21	$79.35	$79.64	$73.42	2,588,525
2019-12-18	$80.56	$80.86	$79.30	$79.99	$73.75	3,376,834
2019-12-17	$79.95	$80.93	$79.79	$80.33	$74.06	2,547,267
2019-12-16	$80.05	$80.65	$79.59	$79.62	$73.41	3,782,181
2019-12-13	$80.30	$81.23	$79.08	$79.13	$72.95	3,025,550
2019-12-12	$78.41	$80.99	$78.24	$80.42	$74.14	4,712,607
2019-12-11	$77.85	$79.71	$77.80	$78.19	$72.09	3,944,199
2019-12-10	$78.37	$78.72	$77.28	$77.83	$71.75	3,590,412
2019-12-09	$76.90	$78.08	$76.51	$77.67	$71.61	4,061,872
2019-12-06	$76.36	$77.26	$76.09	$77.02	$71.01	2,448,187
2019-12-05	$75.06	$75.36	$74.76	$75.36	$69.48	2,784,901
2019-12-04	$73.82	$74.93	$73.74	$74.57	$68.75	2,204,220
2019-12-03	$74.24	$74.51	$73.35	$73.61	$67.86	2,968,239
2019-12-02	$75.58	$76.43	$75.26	$75.38	$69.50	3,241,840
2019-11-29	$75.24	$75.41	$74.71	$75.10	$69.24	1,077,244
2019-11-27	$74.63	$75.35	$74.42	$75.33	$69.45	1,668,284
2019-11-26	$75.50	$75.50	$73.93	$74.29	$68.49	2,822,816
2019-11-25	$73.76	$75.43	$73.76	$75.30	$69.42	2,367,517
2019-11-22	$73.11	$74.47	$73.00	$73.92	$68.15	2,430,949
2019-11-21	$73.37	$73.59	$72.29	$73.01	$67.31	2,804,097
2019-11-20	$72.56	$73.25	$72.32	$73.01	$67.31	2,159,485
2019-11-19	$73.40	$73.96	$73.05	$73.39	$67.66	2,902,259
2019-11-18	$72.60	$73.41	$72.19	$73.40	$67.67	2,485,520
2019-11-15	$72.63	$72.75	$72.06	$72.54	$66.88	1,888,079
2019-11-14	$72.56	$72.72	$71.96	$72.25	$66.61	1,495,450
2019-11-13	$72.62	$72.82	$71.75	$72.70	$67.03	2,947,045
2019-11-12	$72.99	$74.06	$72.71	$73.41	$67.68	4,944,758
2019-11-11	$72.26	$73.39	$72.26	$72.99	$67.29	2,177,416
2019-11-08	$72.54	$73.45	$72.08	$73.10	$67.39	2,413,093
2019-11-07	$71.70	$73.08	$71.39	$72.66	$66.99	4,382,312
2019-11-06	$71.09	$71.12	$69.79	$70.99	$65.45	2,139,344
2019-11-05	$70.96	$72.00	$70.23	$70.26	$64.78	2,972,570
2019-11-04	$68.84	$70.91	$68.79	$70.86	$65.33	2,711,023
2019-11-01	$66.75	$67.97	$66.75	$67.76	$62.47	1,858,107
2019-10-31	$66.11	$66.72	$65.35	$66.07	$60.91	1,994,020
2019-10-30	$67.21	$67.21	$66.02	$66.72	$61.51	1,523,609
2019-10-29	$66.78	$67.93	$66.50	$67.21	$61.96	1,872,685
2019-10-28	$66.16	$67.50	$66.11	$67.12	$61.88	2,098,074
2019-10-25	$65.06	$66.23	$64.92	$65.75	$60.62	1,610,759
2019-10-24	$66.03	$66.15	$64.52	$65.21	$60.12	1,557,594
2019-10-23	$65.75	$66.73	$65.52	$65.92	$60.77	2,460,961
2019-10-22	$65.39	$66.70	$63.76	$66.05	$60.89	2,347,246
2019-10-21	$64.54	$65.67	$64.10	$65.40	$60.30	3,121,278
2019-10-18	$61.10	$63.77	$60.52	$63.34	$58.40	5,023,484
2019-10-17	$59.56	$60.18	$59.30	$59.70	$55.04	2,100,955
2019-10-16	$59.57	$60.67	$59.06	$59.11	$54.50	1,801,677
2019-10-15	$59.18	$60.27	$58.15	$59.38	$54.74	2,155,801
2019-10-14	$58.27	$58.89	$57.77	$58.49	$53.92	1,213,124
2019-10-11	$58.25	$59.49	$58.06	$58.70	$54.12	2,196,383
2019-10-10	$56.10	$57.21	$55.84	$56.83	$52.39	1,915,617
2019-10-09	$55.73	$55.90	$55.20	$55.66	$51.32	1,418,913
2019-10-08	$55.50	$55.63	$54.55	$55.15	$50.85	2,174,515
2019-10-07	$56.77	$57.19	$56.04	$56.28	$51.89	1,707,575
2019-10-04	$55.78	$56.97	$55.07	$56.87	$52.43	2,600,358
2019-10-03	$55.57	$55.78	$54.31	$55.78	$51.43	1,819,133
2019-10-02	$56.19	$56.45	$55.37	$55.59	$51.25	1,286,121
2019-10-01	$59.33	$59.78	$56.74	$56.87	$52.43	2,096,011
2019-09-30	$59.51	$59.63	$58.82	$59.19	$54.57	1,955,740
2019-09-27	$59.44	$60.00	$59.13	$59.80	$54.65	1,590,327
2019-09-26	$59.62	$59.80	$58.54	$59.05	$53.97	1,914,016
2019-09-25	$59.34	$59.97	$58.90	$59.80	$54.65	1,747,985
2019-09-24	$60.13	$60.34	$58.64	$59.04	$53.96	1,862,799
2019-09-23	$59.49	$60.38	$59.07	$60.19	$55.01	1,836,256
2019-09-20	$61.34	$61.63	$59.84	$60.11	$54.94	3,336,856
2019-09-19	$60.46	$61.33	$60.19	$61.10	$55.84	1,838,417
2019-09-18	$59.72	$60.87	$59.27	$60.48	$55.27	1,765,464
2019-09-17	$60.29	$60.29	$58.79	$60.22	$55.04	2,114,679
2019-09-16	$60.45	$61.41	$60.24	$60.51	$55.30	2,277,966
2019-09-13	$60.95	$61.73	$60.23	$61.15	$55.89	2,413,906
2019-09-12	$59.61	$60.61	$58.73	$60.27	$55.08	3,578,563
2019-09-11	$58.96	$60.01	$57.11	$60.00	$54.83	3,930,566
2019-09-10	$54.35	$58.86	$53.87	$58.84	$53.77	8,116,756
2019-09-09	$52.36	$54.24	$52.31	$54.00	$49.35	3,529,501
2019-09-06	$52.27	$52.48	$51.60	$51.84	$47.38	3,137,503
2019-09-05	$51.70	$53.38	$51.63	$52.47	$47.95	3,784,101
2019-09-04	$50.26	$50.94	$50.11	$50.88	$46.50	3,122,646
2019-09-03	$50.82	$50.92	$49.49	$49.64	$45.37	2,245,909
2019-08-30	$51.57	$51.88	$51.08	$51.31	$46.89	2,669,254
2019-08-29	$50.43	$51.45	$50.33	$51.28	$46.87	2,637,850
2019-08-28	$49.10	$50.19	$48.97	$49.81	$45.52	3,137,299
2019-08-27	$50.07	$50.47	$49.26	$49.40	$45.15	2,355,424
2019-08-26	$50.37	$50.46	$49.57	$49.82	$45.53	2,335,499
2019-08-23	$50.80	$51.49	$49.68	$49.96	$45.66	3,522,474
2019-08-22	$50.95	$51.51	$50.82	$51.14	$46.74	2,212,367
2019-08-21	$50.89	$50.93	$50.25	$50.54	$46.19	2,516,341
2019-08-20	$50.52	$51.20	$50.34	$50.51	$46.16	2,383,495
2019-08-19	$51.16	$51.60	$50.79	$50.89	$46.51	3,245,866
2019-08-16	$49.02	$50.24	$49.01	$50.20	$45.88	2,323,883
2019-08-15	$49.78	$50.02	$48.62	$48.81	$44.61	2,996,017
2019-08-14	$50.11	$50.44	$49.56	$49.63	$45.36	3,106,590
2019-08-13	$51.18	$52.75	$51.05	$51.47	$47.04	2,355,888
2019-08-12	$52.15	$52.29	$51.34	$51.57	$47.13	5,166,000
2019-08-09	$52.94	$53.40	$52.29	$52.96	$48.40	3,479,432
2019-08-08	$52.84	$53.71	$52.84	$53.41	$48.81	2,027,533
2019-08-07	$52.32	$52.83	$51.34	$52.50	$47.98	3,283,833
2019-08-06	$54.28	$54.63	$52.90	$53.50	$48.89	2,845,723
2019-08-05	$54.55	$55.06	$53.18	$53.80	$49.17	4,399,027
2019-08-02	$55.60	$56.15	$54.81	$55.66	$50.87	2,670,322
2019-08-01	$57.92	$57.97	$55.37	$55.59	$50.80	3,983,381
2019-07-31	$59.11	$59.27	$57.94	$58.09	$53.09	3,040,248
2019-07-30	$59.00	$59.31	$58.47	$58.88	$53.81	3,054,224
2019-07-29	$60.17	$60.37	$59.13	$59.13	$54.04	3,807,850
2019-07-26	$59.51	$60.38	$59.22	$60.37	$55.17	2,357,753
2019-07-25	$59.92	$59.92	$58.91	$59.48	$54.36	3,228,508
2019-07-24	$59.64	$60.41	$59.59	$59.60	$54.47	2,749,991
2019-07-23	$59.44	$60.06	$59.04	$59.90	$54.74	3,321,498
2019-07-22	$59.89	$60.04	$58.74	$59.23	$54.13	3,350,779
2019-07-19	$57.44	$60.50	$57.25	$60.08	$54.91	6,409,723
2019-07-18	$54.75	$56.54	$54.73	$56.29	$51.44	4,840,077
2019-07-17	$54.64	$55.03	$54.25	$54.59	$49.89	6,176,281
2019-07-16	$55.45	$55.48	$54.67	$54.82	$50.10	2,571,852
2019-07-15	$55.24	$55.46	$54.46	$55.45	$50.68	4,918,382
2019-07-12	$55.42	$55.63	$55.08	$55.19	$50.44	5,110,376
2019-07-11	$54.42	$55.16	$54.39	$55.04	$50.30	3,941,431
2019-07-10	$55.07	$55.38	$54.31	$54.42	$49.74	3,311,266
2019-07-09	$54.46	$55.25	$54.29	$55.07	$50.33	4,649,158
2019-07-08	$55.21	$55.69	$54.64	$55.06	$50.32	3,868,980
2019-07-05	$56.81	$57.30	$56.51	$56.80	$51.91	2,195,219
2019-07-03	$55.96	$56.53	$55.72	$56.47	$51.61	3,115,936
2019-07-02	$56.69	$56.71	$55.54	$55.82	$51.01	5,238,234
2019-07-01	$56.82	$57.35	$56.22	$56.69	$51.81	3,312,872
2019-06-28	$56.19	$56.68	$55.54	$56.06	$51.23	9,041,928
2019-06-27	$55.36	$56.09	$55.26	$55.65	$50.44	3,086,550
2019-06-26	$55.49	$55.90	$54.86	$55.24	$50.06	3,465,871
2019-06-25	$55.61	$56.27	$54.62	$56.00	$50.75	3,545,043
2019-06-24	$55.84	$57.17	$55.61	$55.73	$50.51	3,418,186
2019-06-21	$55.43	$55.92	$55.17	$55.52	$50.32	6,126,443
2019-06-20	$55.31	$55.67	$55.03	$55.41	$50.22	3,946,008
2019-06-19	$55.41	$55.97	$54.43	$54.76	$49.63	5,482,149
2019-06-18	$54.40	$55.63	$54.03	$55.26	$50.08	2,738,424
2019-06-17	$55.50	$55.52	$54.44	$54.53	$49.42	1,984,875
2019-06-14	$55.04	$55.51	$54.72	$55.36	$50.17	2,531,713
2019-06-13	$54.98	$55.75	$54.78	$55.03	$49.87	2,480,603
2019-06-12	$54.98	$55.66	$54.37	$54.89	$49.75	3,819,570
2019-06-11	$57.48	$57.82	$53.53	$55.11	$49.95	7,511,095
2019-06-10	$57.25	$57.82	$56.39	$57.22	$51.86	3,535,473
2019-06-07	$56.15	$57.23	$55.82	$56.62	$51.32	3,671,730
2019-06-06	$55.57	$56.33	$55.15	$56.22	$50.95	2,497,570
2019-06-05	$57.58	$57.68	$55.50	$55.68	$50.46	3,574,907
2019-06-04	$56.88	$57.68	$56.71	$57.63	$52.23	2,213,385
2019-06-03	$55.18	$56.08	$55.12	$56.00	$50.75	3,200,583
2019-05-31	$55.43	$56.13	$55.22	$55.25	$50.07	2,064,626
2019-05-30	$57.74	$58.00	$55.92	$56.28	$51.01	2,588,445
2019-05-29	$57.82	$57.85	$56.77	$57.71	$52.30	1,800,316
2019-05-28	$58.80	$58.91	$58.12	$58.19	$52.74	2,609,192
2019-05-24	$58.86	$59.26	$58.73	$58.97	$53.45	1,662,500
2019-05-23	$58.95	$59.04	$58.24	$58.64	$53.15	2,635,889
2019-05-22	$59.39	$59.69	$59.16	$59.50	$53.93	1,779,802
2019-05-21	$60.21	$60.59	$59.54	$59.76	$54.16	2,639,354
2019-05-20	$60.13	$60.69	$59.07	$59.85	$54.24	2,831,507
2019-05-17	$60.91	$61.79	$60.36	$60.39	$54.73	1,803,226
2019-05-16	$61.99	$62.57	$61.42	$61.62	$55.85	2,497,465
2019-05-15	$62.03	$62.64	$61.34	$61.81	$56.02	2,184,444
2019-05-14	$63.32	$63.65	$62.74	$62.78	$56.90	2,741,175
2019-05-13	$63.34	$63.98	$62.83	$63.18	$57.26	3,635,458
2019-05-10	$64.49	$65.09	$63.43	$64.81	$58.74	1,770,567
2019-05-09	$63.82	$64.71	$62.94	$64.54	$58.49	2,518,619
2019-05-08	$64.73	$65.63	$64.47	$64.49	$58.45	1,569,089
2019-05-07	$65.51	$65.71	$64.36	$64.99	$58.90	2,757,320
2019-05-06	$65.80	$66.85	$64.46	$66.58	$60.34	1,973,065
2019-05-03	$66.75	$67.46	$66.69	$67.21	$60.91	1,699,056
2019-05-02	$66.44	$67.17	$65.80	$66.51	$60.28	2,152,775
2019-05-01	$67.72	$68.20	$65.84	$66.33	$60.12	3,507,153
2019-04-30	$68.46	$68.69	$66.84	$67.66	$61.32	1,960,978
2019-04-29	$67.27	$68.87	$67.14	$68.40	$61.99	2,136,364
2019-04-26	$67.00	$67.21	$65.96	$67.14	$60.85	1,512,280
2019-04-25	$65.86	$67.71	$65.49	$67.09	$60.80	2,477,297
2019-04-24	$66.48	$66.94	$65.54	$66.13	$59.93	2,561,061
2019-04-23	$68.00	$68.30	$64.66	$66.86	$60.60	6,216,859
2019-04-22	$69.90	$70.33	$69.27	$69.90	$63.35	2,216,956
2019-04-18	$69.51	$70.36	$69.17	$69.96	$63.41	1,799,076
2019-04-17	$70.31	$70.36	$68.85	$69.63	$63.11	2,361,442
2019-04-16	$70.47	$71.79	$70.40	$71.71	$64.99	1,103,112
2019-04-15	$70.90	$71.48	$69.95	$70.12	$63.55	1,163,471
2019-04-12	$70.86	$72.00	$70.44	$71.03	$64.38	1,626,845
2019-04-11	$69.40	$70.36	$69.11	$69.52	$63.01	1,285,015
2019-04-10	$68.00	$69.06	$67.73	$69.00	$62.54	1,477,299
2019-04-09	$68.71	$68.75	$67.69	$68.43	$62.02	1,358,835
2019-04-08	$68.60	$69.18	$68.31	$69.15	$62.67	970,637
2019-04-05	$68.90	$69.14	$68.22	$68.57	$62.15	1,125,692
2019-04-04	$68.23	$69.23	$67.98	$68.64	$62.21	1,000,280
2019-04-03	$67.91	$68.50	$67.66	$68.03	$61.66	1,179,311
2019-04-02	$67.48	$68.27	$67.09	$67.21	$60.91	1,322,859
2019-04-01	$66.46	$67.97	$66.36	$67.59	$61.26	2,491,788
2019-03-29	$66.43	$66.72	$65.70	$65.81	$59.64	2,106,213
2019-03-28	$65.64	$66.31	$65.39	$66.27	$59.64	1,549,019
2019-03-27	$66.25	$66.40	$65.15	$65.52	$58.96	1,782,216
2019-03-26	$65.53	$66.22	$65.28	$66.18	$59.55	1,397,795
2019-03-25	$65.08	$65.77	$64.46	$64.88	$58.38	1,855,198
2019-03-22	$67.25	$67.43	$64.63	$65.00	$58.49	3,144,850
2019-03-21	$67.75	$68.53	$66.82	$68.08	$61.26	1,936,850
2019-03-20	$69.91	$69.92	$68.24	$68.26	$61.43	2,863,374
2019-03-19	$71.38	$71.64	$69.93	$70.16	$63.14	1,484,588
2019-03-18	$70.47	$71.09	$70.25	$70.82	$63.73	1,946,394
2019-03-15	$69.24	$70.42	$68.71	$70.10	$63.08	4,438,338
2019-03-14	$69.88	$70.72	$69.77	$70.29	$63.25	1,918,150
2019-03-13	$69.48	$70.11	$68.79	$69.85	$62.86	1,620,698
2019-03-12	$68.99	$69.35	$68.83	$69.00	$62.09	1,926,225
2019-03-11	$68.45	$68.82	$68.03	$68.69	$61.81	1,853,080
2019-03-08	$67.83	$68.24	$67.06	$68.10	$61.28	2,059,527
2019-03-07	$70.16	$70.24	$68.06	$68.38	$61.53	3,059,683
2019-03-06	$71.61	$71.91	$70.37	$70.50	$63.44	1,166,850
2019-03-05	$71.43	$71.78	$70.25	$71.53	$64.37	1,583,687
2019-03-04	$73.00	$73.65	$71.24	$71.49	$64.33	1,840,058
2019-03-01	$72.45	$73.36	$72.21	$72.80	$65.51	2,362,699
2019-02-28	$72.55	$72.57	$71.60	$71.87	$64.67	1,806,203
2019-02-27	$72.73	$72.86	$72.21	$72.44	$65.19	1,700,683
2019-02-26	$72.43	$73.33	$72.24	$72.65	$65.38	2,633,099
2019-02-25	$72.13	$73.07	$72.13	$72.47	$65.21	3,278,771
2019-02-22	$72.45	$72.69	$71.92	$72.40	$65.15	2,482,500
2019-02-21	$72.12	$72.38	$71.64	$72.18	$64.95	2,256,154
2019-02-20	$71.32	$72.40	$71.20	$72.24	$65.01	2,366,336
2019-02-19	$69.64	$71.62	$69.45	$71.37	$64.23	2,308,582
2019-02-15	$69.26	$71.23	$69.16	$70.66	$63.59	3,620,622
2019-02-14	$68.78	$69.10	$67.28	$68.66	$61.79	2,352,815
2019-02-13	$69.93	$70.06	$69.46	$69.49	$62.53	3,827,300
2019-02-12	$69.37	$70.21	$69.32	$69.51	$62.55	4,201,828
2019-02-11	$69.25	$69.42	$68.61	$68.79	$61.90	3,035,241
2019-02-08	$69.39	$69.63	$67.90	$68.96	$62.06	2,686,204
2019-02-07	$70.08	$70.45	$69.16	$69.76	$62.78	4,183,228
2019-02-06	$70.64	$71.17	$69.99	$70.24	$63.21	3,692,141
2019-02-05	$71.22	$71.41	$70.49	$70.91	$63.81	1,874,094
2019-02-04	$71.41	$71.69	$70.80	$71.10	$63.98	3,758,357
2019-02-01	$71.18	$71.74	$70.82	$71.17	$64.05	2,856,713
2019-01-31	$70.59	$71.27	$70.39	$70.90	$63.80	3,851,334
2019-01-30	$70.72	$71.55	$69.78	$71.02	$63.91	3,053,047
2019-01-29	$71.38	$71.97	$70.59	$70.63	$63.56	2,931,888
2019-01-28	$71.87	$72.33	$71.42	$71.53	$64.37	3,198,243
2019-01-25	$72.13	$73.09	$72.10	$72.64	$65.37	2,003,091
2019-01-24	$70.72	$72.08	$70.61	$71.32	$64.18	2,977,322
2019-01-23	$70.77	$71.18	$69.81	$70.82	$63.73	2,470,195
2019-01-22	$69.30	$70.60	$68.75	$70.59	$63.52	4,663,212
2019-01-18	$75.50	$77.00	$69.88	$71.30	$64.16	10,251,695
2019-01-17	$69.69	$71.45	$69.39	$71.05	$63.94	4,718,314
2019-01-16	$69.27	$70.95	$69.02	$70.47	$63.42	2,990,515
2019-01-15	$68.46	$68.89	$67.91	$68.66	$61.79	2,201,928
2019-01-14	$66.95	$68.99	$66.54	$68.46	$61.61	3,020,170
2019-01-11	$66.25	$67.47	$65.68	$67.01	$60.30	1,840,637
2019-01-10	$66.31	$67.09	$66.05	$66.51	$59.85	2,699,901
2019-01-09	$65.58	$67.24	$65.36	$66.78	$60.09	2,882,849
2019-01-08	$66.00	$66.35	$64.23	$65.27	$58.74	2,783,996
2019-01-07	$63.82	$65.59	$63.15	$64.99	$58.48	4,119,868
2019-01-04	$63.10	$64.24	$62.53	$64.19	$57.76	4,080,579
2019-01-03	$63.37	$63.37	$61.68	$61.85	$55.66	3,935,413
2019-01-02	$61.99	$64.11	$61.86	$63.93	$57.53	2,420,466
2018-12-31	$63.42	$64.11	$62.29	$63.07	$56.76	2,534,289
2018-12-28	$63.59	$64.20	$62.49	$63.48	$56.70	2,635,586
2018-12-27	$61.55	$63.22	$60.85	$63.22	$56.47	2,470,145
2018-12-26	$59.86	$62.87	$57.87	$62.85	$56.14	3,318,779
2018-12-24	$59.94	$60.81	$58.80	$59.78	$53.40	1,832,242
2018-12-21	$60.26	$61.33	$59.63	$60.17	$53.75	5,719,475
2018-12-20	$59.40	$61.63	$59.31	$60.40	$53.95	4,067,708
2018-12-19	$61.63	$62.43	$59.09	$59.88	$53.49	6,816,935
2018-12-18	$64.25	$64.80	$61.66	$61.69	$55.10	5,225,146
2018-12-17	$63.32	$65.34	$63.04	$63.89	$57.07	3,375,872
2018-12-14	$62.43	$63.70	$62.16	$63.53	$56.75	3,964,282
2018-12-13	$63.61	$64.03	$62.88	$63.19	$56.44	3,359,760
2018-12-12	$64.24	$64.57	$63.39	$63.43	$56.66	3,815,983
2018-12-11	$64.99	$65.52	$62.72	$63.09	$56.35	2,791,208
2018-12-10	$64.65	$65.04	$62.46	$64.03	$57.19	2,277,289
2018-12-07	$65.59	$67.24	$65.04	$65.04	$58.10	4,190,104
2018-12-06	$65.96	$66.14	$63.40	$65.90	$58.86	5,425,064
2018-12-04	$72.61	$72.85	$67.55	$67.81	$60.57	3,981,951
2018-12-03	$74.31	$75.30	$72.81	$73.15	$65.34	2,312,300
2018-11-30	$72.27	$73.29	$72.19	$73.02	$65.22	3,238,053
2018-11-29	$73.75	$74.19	$72.08	$72.37	$64.64	2,950,042
2018-11-28	$72.94	$74.38	$71.59	$74.38	$66.44	1,897,756
2018-11-27	$73.30	$73.56	$72.37	$72.70	$64.94	2,424,028
2018-11-26	$72.92	$74.48	$72.52	$73.92	$66.03	1,940,319
2018-11-23	$71.30	$72.73	$71.09	$71.89	$64.21	1,071,987
2018-11-21	$71.63	$73.11	$71.26	$72.09	$64.39	2,561,072
2018-11-20	$70.96	$71.42	$69.36	$71.19	$63.59	3,287,489
2018-11-19	$71.51	$72.13	$70.85	$71.77	$64.11	1,884,983
2018-11-16	$71.25	$71.88	$70.61	$71.65	$64.00	1,983,187
2018-11-15	$69.48	$71.88	$69.05	$71.86	$64.19	1,657,164
2018-11-14	$71.87	$72.39	$69.33	$70.34	$62.83	1,630,207
2018-11-13	$71.16	$72.26	$70.70	$71.02	$63.44	1,371,283
2018-11-12	$72.03	$72.23	$70.69	$70.86	$63.29	1,611,810
2018-11-09	$72.97	$73.13	$71.81	$72.25	$64.54	1,928,588
2018-11-08	$73.60	$74.61	$72.82	$73.34	$65.51	2,280,844
2018-11-07	$72.73	$74.12	$72.26	$73.98	$66.08	3,289,836
2018-11-06	$72.11	$72.44	$71.56	$72.02	$64.33	2,151,830
2018-11-05	$70.17	$72.03	$70.13	$71.91	$64.23	2,668,491
2018-11-02	$70.98	$71.73	$69.90	$69.98	$62.51	4,359,551
2018-11-01	$69.23	$70.35	$68.73	$69.96	$62.49	4,231,985
2018-10-31	$68.70	$69.74	$68.03	$68.75	$61.41	6,235,588
2018-10-30	$66.50	$67.88	$66.45	$67.74	$60.51	4,097,006
2018-10-29	$67.64	$68.40	$65.81	$66.41	$59.32	4,033,441
2018-10-26	$67.26	$67.77	$66.23	$66.39	$59.30	5,182,225
2018-10-25	$67.64	$68.94	$67.38	$68.05	$60.78	4,590,775
2018-10-24	$69.55	$69.89	$67.16	$67.29	$60.11	3,106,103
2018-10-23	$69.33	$70.04	$67.74	$69.72	$62.28	4,794,588
2018-10-22	$73.39	$73.53	$70.43	$70.81	$63.25	5,037,217
2018-10-19	$73.05	$75.77	$71.79	$72.90	$65.12	11,313,900
2018-10-18	$81.94	$81.94	$79.46	$79.70	$71.19	2,905,337
2018-10-17	$81.44	$83.22	$80.25	$82.15	$73.38	2,318,739
2018-10-16	$81.78	$82.41	$80.85	$82.27	$73.49	1,866,351
2018-10-15	$81.25	$82.03	$80.89	$81.20	$72.53	1,428,216
2018-10-12	$83.33	$83.33	$79.99	$81.46	$72.76	3,084,614
2018-10-11	$82.76	$84.00	$81.43	$81.73	$73.00	4,643,132
2018-10-10	$86.45	$86.79	$82.78	$82.87	$74.02	3,502,433
2018-10-09	$86.94	$87.10	$85.91	$86.36	$77.14	2,949,740
2018-10-08	$86.22	$87.45	$86.10	$87.14	$77.84	2,061,122
2018-10-05	$87.07	$87.79	$86.03	$86.37	$77.15	2,260,020
2018-10-04	$86.16	$87.35	$85.88	$86.91	$77.63	3,278,405
2018-10-03	$86.08	$86.92	$85.15	$86.09	$76.90	2,478,958
2018-10-02	$85.44	$86.07	$84.60	$85.45	$76.33	2,116,654
2018-10-01	$84.12	$85.80	$83.86	$85.51	$76.38	2,773,716
2018-09-28	$84.71	$85.07	$83.67	$83.78	$74.83	2,962,041
2018-09-27	$86.58	$86.89	$85.33	$85.69	$76.11	1,746,437
2018-09-26	$87.00	$87.07	$86.02	$86.21	$76.58	2,750,841
2018-09-25	$87.16	$87.49	$86.64	$86.85	$77.14	2,468,027
2018-09-24	$88.70	$88.94	$86.90	$87.05	$77.32	1,909,155
2018-09-21	$89.54	$89.77	$88.59	$88.77	$78.85	6,206,313
2018-09-20	$88.57	$90.20	$88.57	$89.57	$79.56	2,822,449
2018-09-19	$85.84	$88.38	$85.65	$87.92	$78.09	2,864,782
2018-09-18	$85.97	$86.10	$85.39	$85.62	$76.05	2,308,361
2018-09-17	$87.40	$87.72	$85.80	$85.88	$76.28	1,942,894
2018-09-14	$86.49	$87.56	$86.49	$87.29	$77.54	2,313,105
2018-09-13	$87.10	$87.49	$86.16	$86.40	$76.74	3,194,238
2018-09-12	$86.76	$87.01	$86.35	$86.55	$76.88	2,158,734
2018-09-11	$86.65	$87.49	$86.31	$86.86	$77.15	1,801,866
2018-09-10	$87.13	$87.71	$86.81	$87.10	$77.37	1,691,391
2018-09-07	$86.69	$86.69	$85.80	$86.38	$76.73	1,387,119
2018-09-06	$87.05	$87.34	$86.02	$86.41	$76.75	1,845,766
2018-09-05	$87.53	$88.06	$86.97	$87.26	$77.51	2,233,366
2018-09-04	$87.96	$88.55	$87.27	$87.60	$77.81	2,982,114
2018-08-31	$86.42	$87.08	$86.20	$86.91	$77.20	1,507,222
2018-08-30	$87.66	$87.77	$86.56	$86.72	$77.03	2,285,202
2018-08-29	$87.86	$88.03	$87.07	$87.84	$78.02	2,133,764
2018-08-28	$87.29	$88.36	$86.96	$87.99	$78.16	3,646,724
2018-08-27	$86.66	$87.68	$86.55	$87.06	$77.33	1,864,709
2018-08-24	$85.83	$86.19	$85.51	$86.12	$76.50	1,378,848
2018-08-23	$85.72	$86.25	$85.16	$85.36	$75.82	1,790,971
2018-08-22	$85.98	$86.24	$85.35	$85.93	$76.33	1,515,410
2018-08-21	$85.12	$86.61	$84.78	$86.18	$76.55	2,639,642
2018-08-20	$85.20	$86.11	$84.97	$85.37	$75.83	1,830,717
2018-08-17	$84.18	$85.13	$83.91	$84.96	$75.47	2,174,792
2018-08-16	$83.18	$84.26	$83.01	$84.21	$74.80	2,104,643
2018-08-15	$83.06	$83.54	$82.43	$82.92	$73.65	2,598,830
2018-08-14	$82.87	$84.12	$82.72	$83.88	$74.51	2,990,603
2018-08-13	$84.22	$84.30	$82.76	$82.85	$73.59	2,354,278
2018-08-10	$84.65	$84.83	$83.52	$83.99	$74.60	2,504,218
2018-08-09	$86.54	$86.71	$85.67	$85.80	$76.21	2,076,665
2018-08-08	$87.02	$87.19	$86.66	$86.73	$77.04	1,865,871
2018-08-07	$87.11	$87.90	$86.92	$87.06	$77.33	1,976,118
2018-08-06	$86.88	$87.21	$86.63	$86.94	$77.22	1,944,698
2018-08-03	$86.55	$87.05	$86.39	$86.88	$77.17	2,463,715
2018-08-02	$86.42	$87.24	$85.70	$86.83	$77.13	3,198,624
2018-08-01	$88.50	$89.23	$87.11	$87.27	$77.52	5,193,854
2018-07-31	$87.77	$88.38	$87.52	$88.31	$78.44	3,870,624
2018-07-30	$87.21	$87.97	$87.08	$87.22	$77.47	4,029,224
2018-07-27	$86.70	$87.88	$86.59	$87.00	$77.28	7,068,979
2018-07-26	$87.34	$88.35	$86.87	$86.93	$77.22	1,988,501
2018-07-25	$87.58	$87.71	$86.70	$87.21	$77.46	2,739,152
2018-07-24	$87.79	$89.35	$87.15	$87.75	$77.94	4,075,124
2018-07-23	$85.08	$87.37	$85.08	$87.02	$77.30	5,577,098
2018-07-20	$88.02	$88.14	$84.56	$85.87	$76.27	10,826,263
2018-07-19	$94.70	$94.70	$92.21	$92.74	$82.38	2,608,717
2018-07-18	$94.01	$95.68	$93.91	$95.33	$84.68	1,925,476
2018-07-17	$93.14	$93.74	$92.65	$93.45	$83.01	2,906,996
2018-07-16	$92.52	$93.99	$92.47	$93.20	$82.78	1,718,130
2018-07-13	$92.63	$93.17	$91.87	$92.44	$82.11	1,813,793
2018-07-12	$93.53	$93.53	$92.10	$92.86	$82.48	1,407,613
2018-07-11	$93.02	$93.62	$92.51	$92.70	$82.34	2,504,008
2018-07-10	$94.74	$94.86	$93.40	$93.77	$83.29	1,198,479
2018-07-09	$93.30	$94.70	$93.08	$94.47	$83.91	1,680,696
2018-07-06	$92.00	$93.46	$91.67	$92.75	$82.39	1,522,925
2018-07-05	$93.69	$93.69	$92.21	$92.43	$82.10	1,328,331
2018-07-03	$94.53	$94.65	$92.81	$92.92	$82.54	665,040
2018-07-02	$92.43	$94.06	$92.06	$94.02	$83.51	2,317,120
2018-06-29	$93.83	$95.11	$93.00	$93.09	$82.69	2,287,054
2018-06-28	$94.16	$94.84	$93.31	$94.26	$83.35	1,666,114
2018-06-27	$95.41	$96.50	$93.98	$93.99	$83.11	2,550,113
2018-06-26	$95.67	$95.83	$94.73	$95.60	$84.54	1,890,719
2018-06-25	$97.81	$97.81	$95.07	$95.92	$84.82	2,324,702
2018-06-22	$98.92	$99.08	$97.94	$98.14	$86.78	3,008,395
2018-06-21	$97.28	$98.60	$96.58	$98.19	$86.83	1,564,673
2018-06-20	$98.02	$98.49	$97.68	$97.73	$86.42	1,187,707
2018-06-19	$97.37	$97.80	$96.45	$97.74	$86.43	1,361,876
2018-06-18	$97.72	$98.71	$97.04	$98.66	$87.24	1,523,640
2018-06-15	$97.52	$98.51	$96.44	$98.34	$86.96	2,185,172
2018-06-14	$98.69	$98.69	$97.51	$98.26	$86.89	1,758,127
2018-06-13	$99.32	$99.78	$98.30	$98.36	$86.98	1,291,887
2018-06-12	$100.55	$100.93	$99.18	$99.42	$87.91	1,405,530
2018-06-11	$100.60	$101.18	$100.10	$100.24	$88.64	1,303,480
2018-06-08	$100.59	$100.88	$99.62	$100.46	$88.83	1,964,373
2018-06-07	$100.08	$101.35	$99.86	$100.85	$89.18	1,317,277
2018-06-06	$98.39	$99.50	$98.01	$99.49	$87.97	1,961,113
2018-06-05	$98.21	$98.21	$97.18	$97.81	$86.49	1,410,678
2018-06-04	$98.31	$98.83	$97.89	$98.41	$87.02	939,169
2018-06-01	$97.72	$98.91	$97.59	$98.45	$87.06	1,474,323
2018-05-31	$96.99	$97.19	$95.83	$96.11	$84.99	1,491,574
2018-05-30	$96.15	$97.85	$95.47	$97.42	$86.14	1,869,831
2018-05-29	$99.20	$99.56	$94.03	$95.08	$84.08	2,550,983
2018-05-25	$100.18	$100.59	$99.85	$100.47	$88.84	1,027,605
2018-05-24	$100.09	$101.14	$99.66	$100.71	$89.05	1,814,953
2018-05-23	$99.44	$100.43	$98.33	$100.42	$88.80	1,499,941
2018-05-22	$100.31	$101.08	$100.25	$100.33	$88.72	1,419,307
2018-05-21	$100.07	$100.92	$99.81	$99.99	$88.42	1,238,201
2018-05-18	$100.89	$100.90	$99.08	$99.32	$87.82	1,708,075
2018-05-17	$101.10	$101.81	$100.31	$101.24	$89.52	1,085,265
2018-05-16	$100.78	$101.39	$100.56	$101.10	$89.40	1,052,832
2018-05-15	$101.83	$102.42	$100.66	$101.21	$89.50	1,328,833
2018-05-14	$102.40	$103.15	$102.14	$102.31	$90.47	908,292
2018-05-11	$101.92	$102.50	$101.11	$102.01	$90.20	1,298,208
2018-05-10	$100.62	$102.21	$99.36	$101.78	$90.00	1,015,089
2018-05-09	$99.92	$101.42	$99.36	$101.11	$89.41	1,184,074
2018-05-08	$98.50	$99.80	$98.50	$99.30	$87.81	1,184,416
2018-05-07	$98.00	$98.91	$97.44	$98.50	$87.10	1,442,873
2018-05-04	$96.16	$98.42	$95.40	$97.75	$86.44	1,121,654
2018-05-03	$97.14	$97.48	$95.07	$96.40	$85.24	1,470,703
2018-05-02	$98.06	$98.96	$97.36	$97.74	$86.43	1,517,741
2018-05-01	$99.27	$99.64	$97.03	$98.40	$87.01	1,403,551
2018-04-30	$100.82	$101.52	$99.74	$99.78	$88.23	1,768,521
2018-04-27	$100.46	$100.76	$99.95	$100.26	$88.66	1,112,216
2018-04-26	$100.88	$101.38	$99.94	$100.59	$88.95	1,230,977
2018-04-25	$100.96	$101.49	$99.76	$100.89	$89.21	1,548,729
2018-04-24	$102.80	$103.24	$99.96	$101.10	$89.40	2,495,894
2018-04-23	$101.19	$103.64	$100.48	$102.30	$90.46	3,074,784
2018-04-20	$101.57	$102.53	$99.03	$99.66	$88.13	3,952,090
2018-04-19	$101.96	$104.33	$101.90	$104.18	$92.12	2,533,432
2018-04-18	$101.34	$102.08	$100.85	$101.42	$89.68	1,453,601
2018-04-17	$101.47	$102.49	$100.69	$100.94	$89.26	1,297,171
2018-04-16	$100.37	$101.19	$100.02	$100.60	$88.96	1,258,307
2018-04-13	$101.95	$102.08	$99.25	$99.80	$88.25	1,202,790
2018-04-12	$99.70	$101.69	$99.70	$101.09	$89.39	1,559,427
2018-04-11	$98.69	$99.74	$98.47	$98.63	$87.21	1,182,790
2018-04-10	$100.13	$100.89	$99.60	$99.91	$88.35	1,552,105
2018-04-09	$98.01	$100.54	$97.95	$98.30	$86.92	1,543,526
2018-04-06	$99.23	$99.71	$96.59	$97.49	$86.21	1,565,307
2018-04-05	$100.55	$101.25	$100.13	$100.57	$88.93	881,531
2018-04-04	$97.34	$100.25	$97.34	$99.94	$88.37	1,201,642
2018-04-03	$97.99	$99.50	$97.57	$99.33	$87.83	1,413,659
2018-04-02	$99.59	$99.94	$95.93	$97.22	$85.97	1,539,857
2018-03-29	$98.61	$100.48	$98.28	$99.73	$88.19	1,564,067
2018-03-28	$99.35	$99.42	$97.17	$98.28	$86.54	1,415,448
2018-03-27	$101.97	$102.06	$98.14	$98.96	$87.14	2,059,599
2018-03-26	$99.52	$101.81	$99.27	$101.45	$89.33	1,860,912
2018-03-23	$101.88	$101.89	$97.50	$97.71	$86.04	2,680,825
2018-03-22	$105.53	$105.72	$101.36	$101.50	$89.38	2,075,819
2018-03-21	$106.41	$108.41	$106.15	$106.81	$94.05	1,932,985
2018-03-20	$106.43	$106.67	$105.61	$106.15	$93.47	995,257
2018-03-19	$106.76	$107.12	$104.77	$105.83	$93.19	1,119,161
2018-03-16	$106.32	$107.63	$106.13	$106.87	$94.10	2,674,320
2018-03-15	$106.00	$106.84	$105.46	$105.90	$93.25	1,626,118
2018-03-14	$107.71	$107.71	$105.52	$105.78	$93.14	1,348,055
2018-03-13	$109.50	$109.82	$107.22	$107.33	$94.51	2,174,327
2018-03-12	$110.00	$110.33	$108.47	$108.83	$95.83	1,714,888
2018-03-09	$107.05	$110.24	$106.76	$109.83	$96.71	2,441,689
2018-03-08	$105.92	$106.59	$104.81	$106.18	$93.50	2,239,426
2018-03-07	$104.19	$105.75	$104.14	$105.35	$92.77	1,489,582
2018-03-06	$106.27	$106.51	$105.11	$105.46	$92.86	2,139,298
2018-03-05	$103.65	$106.58	$103.41	$105.85	$93.21	2,290,359
2018-03-02	$103.92	$104.50	$101.64	$104.28	$91.82	2,707,349
2018-03-01	$106.35	$106.92	$103.91	$104.58	$92.09	2,694,378
2018-02-28	$107.27	$108.99	$106.09	$106.15	$93.47	2,951,336
2018-02-27	$107.25	$108.80	$106.84	$107.17	$94.37	3,261,430
2018-02-26	$105.00	$106.85	$104.60	$106.82	$94.06	1,351,010
2018-02-23	$103.21	$104.59	$103.05	$104.50	$92.02	884,043
2018-02-22	$104.59	$105.31	$102.48	$102.72	$90.45	1,371,344
2018-02-21	$103.94	$105.89	$103.35	$103.96	$91.54	1,228,283
2018-02-20	$103.99	$105.22	$103.32	$103.79	$91.39	1,166,552
2018-02-16	$103.04	$105.37	$101.95	$104.55	$92.06	1,842,808
2018-02-15	$104.50	$105.18	$103.05	$103.96	$91.54	1,333,835
2018-02-14	$100.82	$104.09	$100.66	$103.94	$91.52	1,248,027
2018-02-13	$101.07	$101.99	$100.37	$101.27	$89.17	955,542
2018-02-12	$100.77	$102.82	$100.12	$101.78	$89.62	1,324,814
2018-02-09	$100.18	$100.87	$96.79	$100.01	$88.06	1,775,069
2018-02-08	$103.66	$103.92	$98.49	$98.54	$86.77	2,176,305
2018-02-07	$103.73	$106.09	$103.42	$103.52	$91.15	1,994,832
2018-02-06	$100.15	$104.71	$99.42	$104.50	$92.02	2,692,458
2018-02-05	$106.50	$107.81	$102.22	$102.47	$90.23	1,909,627
2018-02-02	$110.28	$110.77	$107.30	$107.47	$94.63	2,466,123
2018-02-01	$109.77	$110.99	$109.39	$110.33	$97.15	1,441,210
2018-01-31	$110.13	$110.95	$109.69	$110.17	$97.01	2,046,206
2018-01-30	$111.47	$111.65	$109.86	$110.14	$96.98	1,538,601
2018-01-29	$111.05	$112.64	$110.97	$111.69	$98.35	1,835,989
2018-01-26	$110.33	$110.91	$109.23	$110.91	$97.66	1,642,488
2018-01-25	$112.77	$112.80	$110.06	$110.33	$97.15	1,689,414
2018-01-24	$112.56	$114.27	$112.00	$112.71	$99.25	2,139,314
2018-01-23	$108.99	$112.43	$108.99	$112.18	$98.78	3,221,311
2018-01-22	$107.52	$109.10	$107.17	$108.99	$95.97	2,033,612
2018-01-19	$105.46	$107.64	$105.25	$107.61	$94.76	1,757,090
2018-01-18	$106.11	$106.46	$104.88	$105.05	$92.50	2,439,173
2018-01-17	$106.48	$106.71	$105.61	$106.40	$93.69	1,749,094
2018-01-16	$107.85	$108.50	$105.69	$105.97	$93.31	1,880,704
2018-01-12	$106.26	$107.57	$106.11	$107.24	$94.43	1,469,592
2018-01-11	$104.88	$105.85	$104.16	$105.78	$93.14	1,630,911
2018-01-10	$102.81	$104.93	$102.00	$104.25	$91.80	1,822,552
2018-01-09	$100.00	$102.07	$99.95	$101.40	$89.29	1,600,711
2018-01-08	$98.56	$100.06	$98.23	$99.65	$87.75	1,460,864
2018-01-05	$98.74	$98.74	$97.73	$98.57	$86.80	1,111,045
2018-01-04	$97.79	$99.04	$97.77	$98.48	$86.72	1,016,605
2018-01-03	$96.96	$97.64	$96.23	$97.43	$85.79	1,397,665
2018-01-02	$98.25	$98.25	$96.50	$96.72	$85.17	1,206,973
2017-12-29	$98.33	$98.43	$97.50	$97.61	$85.95	926,933
2017-12-28	$98.11	$98.43	$97.75	$98.23	$86.13	613,831
2017-12-27	$97.68	$97.86	$97.24	$97.71	$85.67	700,680
2017-12-26	$97.92	$98.29	$96.98	$97.44	$85.43	571,410
2017-12-22	$98.64	$98.72	$97.40	$97.93	$85.86	1,032,607
2017-12-21	$97.76	$98.93	$97.76	$98.31	$86.20	1,202,248
2017-12-20	$98.51	$98.62	$96.96	$97.08	$85.12	1,388,014
2017-12-19	$98.85	$99.04	$97.64	$97.87	$85.81	1,655,943
2017-12-18	$99.08	$99.44	$98.09	$98.21	$86.11	2,034,155
2017-12-15	$98.55	$99.29	$98.00	$98.53	$86.39	2,546,699
2017-12-14	$99.40	$99.54	$97.72	$97.97	$85.90	1,890,911
2017-12-13	$98.83	$100.90	$98.21	$99.18	$86.96	2,556,735
2017-12-12	$97.71	$98.73	$97.30	$98.18	$86.08	1,242,773
2017-12-11	$97.57	$98.35	$97.22	$97.41	$85.41	1,090,525
2017-12-08	$97.43	$97.75	$96.63	$97.67	$85.63	1,229,355
2017-12-07	$96.13	$97.29	$95.98	$96.92	$84.98	1,383,182
2017-12-06	$96.60	$97.03	$95.72	$96.52	$84.63	1,269,221
2017-12-05	$97.65	$97.71	$96.54	$96.83	$84.90	2,172,548
2017-12-04	$97.06	$97.99	$96.64	$97.10	$85.14	3,255,509
2017-12-01	$95.66	$95.95	$93.17	$95.48	$83.71	1,707,688
2017-11-30	$95.06	$96.33	$94.50	$95.35	$83.60	2,592,793
2017-11-29	$93.94	$95.38	$93.63	$94.68	$83.01	2,281,142
2017-11-28	$91.40	$93.27	$91.25	$93.14	$81.66	2,824,498
2017-11-27	$92.47	$93.07	$91.36	$91.36	$80.10	1,933,278
2017-11-24	$93.13	$93.13	$92.20	$92.46	$81.07	534,879
2017-11-22	$93.26	$93.57	$92.64	$92.67	$81.25	1,008,991
2017-11-21	$93.39	$93.81	$92.62	$93.06	$81.59	1,455,271
2017-11-20	$92.34	$93.41	$92.05	$93.06	$81.59	1,196,199
2017-11-17	$91.99	$92.89	$91.63	$92.31	$80.94	1,899,423
2017-11-16	$92.00	$93.11	$91.97	$92.40	$81.01	1,922,772
2017-11-15	$90.38	$92.93	$90.01	$91.86	$80.54	2,193,719
2017-11-14	$90.14	$91.85	$90.06	$91.31	$80.06	1,807,410
2017-11-13	$90.00	$91.14	$89.81	$90.79	$79.60	1,428,695
2017-11-10	$90.83	$91.06	$89.92	$90.65	$79.48	927,154
2017-11-09	$90.61	$91.47	$90.09	$90.77	$79.59	1,526,803
2017-11-08	$90.10	$91.39	$89.68	$91.13	$79.90	1,810,963
2017-11-07	$92.68	$92.94	$90.21	$90.28	$79.16	1,468,992
2017-11-06	$92.06	$92.64	$91.86	$92.29	$80.92	1,162,707
2017-11-03	$92.40	$92.80	$92.15	$92.53	$81.13	1,078,880
2017-11-02	$92.07	$93.41	$92.01	$92.51	$81.11	1,335,141
2017-11-01	$92.52	$92.96	$92.18	$92.25	$80.88	1,642,326
2017-10-31	$93.14	$93.46	$91.96	$92.00	$80.66	1,588,830
2017-10-30	$93.10	$94.06	$93.08	$93.29	$81.79	1,968,125
2017-10-27	$94.65	$94.80	$93.45	$93.51	$81.99	1,751,955
2017-10-26	$94.58	$95.80	$94.54	$94.74	$83.07	2,088,535
2017-10-25	$96.51	$96.72	$93.16	$94.05	$82.46	2,884,602
2017-10-24	$96.61	$97.40	$96.31	$96.43	$84.55	1,638,945
2017-10-23	$96.95	$97.37	$94.23	$96.17	$84.32	2,282,092
2017-10-20	$98.69	$99.22	$98.02	$99.12	$86.91	2,288,625
2017-10-19	$97.81	$97.86	$96.82	$97.48	$85.47	2,238,258
2017-10-18	$97.46	$98.82	$97.32	$98.35	$86.23	1,395,949
2017-10-17	$98.64	$98.64	$97.07	$97.15	$85.18	1,422,718
2017-10-16	$99.18	$99.65	$98.36	$98.54	$86.40	1,449,503
2017-10-13	$98.63	$99.95	$98.04	$99.26	$87.03	1,588,667
2017-10-12	$99.30	$99.89	$98.60	$98.63	$86.48	1,568,279
2017-10-11	$99.20	$99.41	$98.40	$99.29	$87.06	1,816,513
2017-10-10	$98.30	$99.20	$98.10	$99.17	$86.95	1,540,855
2017-10-09	$98.81	$98.82	$97.86	$98.09	$86.00	875,704
2017-10-06	$99.40	$99.99	$98.32	$98.80	$86.63	1,529,884
2017-10-05	$97.39	$99.13	$97.14	$98.95	$86.76	1,585,212
2017-10-04	$96.94	$98.08	$96.85	$97.11	$85.14	1,242,832
2017-10-03	$96.07	$97.07	$96.03	$96.99	$85.04	1,272,995
2017-10-02	$95.73	$96.74	$95.34	$96.34	$84.47	1,184,661
2017-09-29	$95.40	$95.82	$95.01	$95.54	$83.77	1,481,761
2017-09-28	$95.55	$95.85	$95.05	$95.81	$83.64	942,505
2017-09-27	$95.14	$96.11	$94.63	$95.54	$83.40	1,556,081
2017-09-26	$94.63	$94.72	$93.75	$93.91	$81.98	1,423,405
2017-09-25	$95.49	$95.65	$93.72	$94.46	$82.46	1,499,043
2017-09-22	$95.81	$96.04	$95.36	$95.56	$83.42	1,259,909
2017-09-21	$95.93	$96.39	$95.52	$95.95	$83.76	1,203,613
2017-09-20	$95.80	$96.21	$94.71	$95.82	$83.65	1,302,937
2017-09-19	$95.03	$95.90	$94.65	$95.68	$83.52	1,684,252
2017-09-18	$94.26	$94.93	$94.13	$94.76	$82.72	1,144,370
2017-09-15	$94.16	$94.83	$93.74	$94.04	$82.09	5,069,813
2017-09-14	$94.21	$94.50	$93.81	$94.10	$82.14	2,478,583
2017-09-13	$94.58	$94.58	$93.70	$94.27	$82.29	1,864,958
2017-09-12	$94.82	$95.39	$94.42	$94.96	$82.89	1,554,260
2017-09-11	$93.65	$94.67	$93.42	$94.33	$82.34	1,648,329
2017-09-08	$91.08	$92.88	$91.01	$92.50	$80.75	2,029,439
2017-09-07	$91.64	$91.81	$90.01	$90.97	$79.41	2,231,602
2017-09-06	$92.22	$92.49	$91.06	$91.63	$79.99	2,063,834
2017-09-05	$92.63	$93.38	$91.56	$91.79	$80.13	2,843,019
2017-09-01	$92.89	$93.89	$92.60	$93.18	$81.34	1,266,838
2017-08-31	$92.90	$92.90	$92.19	$92.49	$80.74	2,038,872
2017-08-30	$92.13	$92.61	$92.07	$92.40	$80.66	1,489,349
2017-08-29	$91.88	$92.32	$91.03	$92.00	$80.31	2,174,633
2017-08-28	$93.65	$94.02	$92.58	$92.90	$81.10	1,337,361
2017-08-25	$94.05	$94.62	$93.43	$93.47	$81.59	2,128,447
2017-08-24	$93.72	$94.43	$93.31	$93.78	$81.86	1,676,314
2017-08-23	$92.77	$93.98	$92.77	$93.45	$81.58	1,229,345
2017-08-22	$92.62	$93.83	$92.57	$93.64	$81.74	1,055,920
2017-08-21	$92.30	$92.89	$92.04	$92.33	$80.60	1,271,282
2017-08-18	$91.56	$92.97	$91.19	$92.42	$80.68	1,779,823
2017-08-17	$92.80	$93.25	$91.53	$91.79	$80.13	1,847,699
2017-08-16	$93.01	$94.06	$92.82	$93.04	$81.22	1,611,047
2017-08-15	$94.12	$94.89	$93.56	$93.82	$81.90	1,213,955
2017-08-14	$93.09	$94.06	$92.90	$93.52	$81.64	1,340,023
2017-08-11	$92.53	$93.60	$91.62	$92.08	$80.38	2,224,522
2017-08-10	$93.83	$94.22	$92.00	$92.50	$80.75	2,293,642
2017-08-09	$93.71	$94.30	$93.25	$94.28	$82.30	2,129,825
2017-08-08	$94.12	$95.44	$94.04	$94.35	$82.36	1,063,962
2017-08-07	$95.07	$95.30	$94.43	$94.45	$82.45	1,029,479
2017-08-04	$94.47	$95.80	$94.30	$95.10	$83.02	2,149,378
2017-08-03	$94.17	$94.70	$93.51	$93.77	$81.86	1,324,847
2017-08-02	$93.88	$94.37	$93.60	$94.22	$82.25	1,969,928
2017-08-01	$93.74	$93.89	$93.08	$93.60	$81.71	1,704,673
2017-07-31	$93.46	$93.59	$93.16	$93.23	$81.38	1,999,044
2017-07-28	$93.39	$93.63	$92.80	$93.17	$81.33	1,655,613
2017-07-27	$94.63	$94.72	$93.14	$93.55	$81.66	1,867,850
2017-07-26	$95.83	$96.26	$93.92	$94.28	$82.30	2,725,222
2017-07-25	$93.18	$93.18	$92.16	$92.54	$80.78	1,850,274
2017-07-24	$90.94	$91.66	$90.76	$91.53	$79.90	1,566,496
2017-07-21	$90.34	$91.32	$90.34	$90.99	$79.43	1,295,845
2017-07-20	$90.81	$92.42	$90.72	$90.87	$79.32	1,917,439
2017-07-19	$92.27	$92.27	$89.25	$90.61	$79.10	4,194,012
2017-07-18	$91.74	$92.32	$91.39	$92.08	$80.38	928,363
2017-07-17	$91.92	$92.84	$91.67	$92.56	$80.80	1,017,208
2017-07-14	$90.85	$92.31	$90.18	$92.07	$80.37	1,566,038
2017-07-13	$91.45	$92.22	$90.95	$91.79	$80.13	1,331,104
2017-07-12	$89.99	$91.19	$89.76	$90.99	$79.43	1,959,755
2017-07-11	$91.55	$91.55	$90.03	$90.20	$78.74	1,968,595
2017-07-10	$90.87	$91.90	$90.65	$91.52	$79.89	1,952,755
2017-07-07	$91.11	$91.49	$90.59	$90.87	$79.32	1,634,612
2017-07-06	$91.55	$91.76	$90.57	$90.61	$79.10	1,358,985
2017-07-05	$91.35	$91.99	$90.55	$91.53	$79.90	1,504,161
2017-07-03	$90.40	$91.61	$90.05	$91.08	$79.51	684,717
2017-06-30	$90.08	$90.34	$89.39	$89.73	$78.33	1,526,394
2017-06-29	$91.43	$91.43	$89.00	$89.64	$78.25	1,876,896
2017-06-28	$89.00	$89.94	$88.90	$89.66	$77.94	2,285,129
2017-06-27	$88.22	$88.68	$87.77	$87.90	$76.41	1,236,297
2017-06-26	$87.46	$87.90	$87.03	$87.82	$76.34	1,527,543
2017-06-23	$88.75	$88.80	$86.80	$87.24	$75.83	3,238,439
2017-06-22	$89.08	$89.37	$88.58	$88.68	$77.09	1,195,014
2017-06-21	$89.33	$89.62	$88.74	$89.38	$77.69	1,223,282
2017-06-20	$89.20	$89.82	$88.94	$89.15	$77.49	1,024,437
2017-06-19	$88.63	$89.95	$88.49	$89.52	$77.82	1,844,138
2017-06-16	$89.02	$89.07	$87.94	$88.25	$76.71	3,212,994
2017-06-15	$88.22	$89.26	$88.11	$88.80	$77.19	1,373,724
2017-06-14	$87.95	$88.82	$87.52	$88.79	$77.18	1,703,754
2017-06-13	$87.88	$89.61	$87.84	$88.59	$77.01	3,127,770
2017-06-12	$87.30	$88.06	$86.74	$87.11	$75.72	1,595,238
2017-06-09	$86.40	$87.51	$86.35	$87.35	$75.93	1,884,443
2017-06-08	$84.62	$86.48	$84.38	$86.00	$74.76	2,166,636
2017-06-07	$83.45	$84.45	$83.10	$84.39	$73.36	2,031,515
2017-06-06	$82.55	$83.40	$81.98	$83.30	$72.41	2,127,735
2017-06-05	$83.86	$84.37	$83.05	$83.07	$72.21	2,447,223
2017-06-02	$81.99	$83.00	$81.73	$82.68	$71.87	1,254,088
2017-06-01	$81.88	$82.89	$81.48	$82.82	$71.99	1,272,648
2017-05-31	$81.49	$81.69	$80.73	$81.46	$70.81	1,810,886
2017-05-30	$81.53	$81.92	$81.40	$81.68	$71.00	1,226,422
2017-05-26	$81.80	$82.27	$81.61	$81.99	$71.27	1,211,528
2017-05-25	$82.12	$82.80	$81.84	$82.14	$71.40	1,219,621
2017-05-24	$81.64	$81.87	$81.25	$81.81	$71.11	1,435,942
2017-05-23	$80.94	$81.83	$80.51	$81.51	$70.85	1,041,753
2017-05-22	$81.25	$81.39	$80.38	$80.81	$70.24	1,515,600
2017-05-19	$80.03	$81.34	$79.77	$80.81	$70.24	1,945,847
2017-05-18	$79.78	$80.49	$79.28	$79.89	$69.44	1,585,031
2017-05-17	$81.28	$81.97	$79.43	$79.82	$69.38	2,303,120
2017-05-16	$82.49	$83.03	$81.81	$82.90	$72.06	1,291,934
2017-05-15	$82.72	$83.24	$82.59	$82.79	$71.97	1,875,461
2017-05-12	$82.48	$82.67	$81.73	$82.57	$71.77	1,543,369
2017-05-11	$83.19	$83.42	$82.24	$82.83	$72.00	1,775,725
2017-05-10	$83.14	$83.60	$82.98	$83.56	$72.63	740,665
2017-05-09	$83.51	$84.24	$83.24	$83.45	$72.54	1,263,955
2017-05-08	$83.90	$84.13	$83.10	$83.39	$72.49	1,292,370
2017-05-05	$84.00	$84.10	$83.38	$83.60	$72.67	1,251,137
2017-05-04	$84.41	$84.79	$83.49	$83.72	$72.77	1,923,813
2017-05-03	$82.88	$83.94	$82.61	$83.78	$72.83	1,745,653
2017-05-02	$84.09	$84.24	$83.17	$83.35	$72.45	1,955,475
2017-05-01	$84.47	$84.50	$83.63	$83.94	$72.97	2,224,339
2017-04-28	$84.69	$85.38	$83.87	$83.90	$72.93	2,711,159
2017-04-27	$83.85	$84.83	$83.37	$84.73	$73.65	2,940,174
2017-04-26	$81.00	$83.93	$80.93	$83.55	$72.63	3,674,054
2017-04-25	$80.29	$81.11	$80.09	$80.62	$70.08	2,249,710
2017-04-24	$79.34	$80.01	$78.87	$79.79	$69.36	2,159,359
2017-04-21	$78.30	$78.80	$77.41	$77.70	$67.54	1,509,376
2017-04-20	$78.56	$78.68	$77.52	$78.32	$68.08	2,103,281
2017-04-19	$78.43	$78.77	$77.61	$77.87	$67.69	1,668,488
2017-04-18	$77.78	$78.19	$76.95	$77.71	$67.55	1,735,903
2017-04-17	$77.51	$78.52	$76.98	$78.48	$68.22	1,734,662
2017-04-13	$77.56	$78.85	$77.18	$77.30	$67.19	1,966,465
2017-04-12	$78.00	$78.18	$77.30	$77.73	$67.57	2,142,079
2017-04-11	$77.84	$78.50	$77.30	$78.32	$68.08	2,403,209
2017-04-10	$78.76	$79.03	$77.84	$78.42	$68.17	2,172,325
2017-04-07	$78.33	$79.38	$78.02	$78.78	$68.48	1,017,759
2017-04-06	$78.48	$79.42	$77.88	$78.88	$68.57	1,545,032
2017-04-05	$79.34	$80.54	$78.55	$78.61	$68.33	2,556,423
2017-04-04	$78.51	$78.97	$78.32	$78.69	$68.40	1,056,025
2017-04-03	$79.67	$79.87	$77.79	$78.82	$68.51	1,954,904
2017-03-31	$79.61	$80.55	$79.44	$79.61	$69.20	1,478,928
2017-03-30	$79.16	$80.20	$78.72	$80.04	$69.58	1,622,608
2017-03-29	$79.40	$79.91	$79.07	$79.31	$68.61	2,065,675
2017-03-28	$77.85	$80.04	$77.70	$79.40	$68.69	3,081,778
2017-03-27	$75.56	$78.21	$75.37	$78.11	$67.58	3,236,679
2017-03-24	$77.50	$77.72	$76.71	$77.21	$66.80	2,684,220
2017-03-23	$76.70	$77.95	$76.37	$77.27	$66.85	2,946,101
2017-03-22	$75.93	$77.23	$75.27	$76.79	$66.43	2,495,869
2017-03-21	$78.25	$78.34	$76.14	$76.31	$66.02	4,562,673
2017-03-20	$78.14	$78.64	$77.62	$77.76	$67.27	2,404,508
2017-03-17	$80.70	$80.77	$78.35	$78.61	$68.01	3,939,643
2017-03-16	$79.91	$80.96	$79.72	$80.61	$69.74	2,816,718
2017-03-15	$79.28	$80.11	$79.15	$79.66	$68.92	2,208,418
2017-03-14	$79.18	$79.35	$78.65	$79.14	$68.47	1,972,168
2017-03-13	$80.16	$80.89	$79.48	$79.54	$68.81	2,415,109
2017-03-10	$80.33	$80.70	$79.54	$79.91	$69.13	2,215,025
2017-03-09	$80.43	$80.56	$79.76	$79.91	$69.13	2,350,510
2017-03-08	$80.65	$80.96	$79.86	$79.92	$69.14	2,093,084
2017-03-07	$79.70	$79.97	$79.32	$79.60	$68.87	2,051,895
2017-03-06	$79.65	$79.93	$79.30	$79.62	$68.88	1,526,807
2017-03-03	$79.80	$80.64	$79.77	$80.22	$69.40	1,820,265
2017-03-02	$81.85	$81.85	$80.33	$80.37	$69.53	2,139,594
2017-03-01	$81.18	$82.62	$81.18	$81.65	$70.64	4,164,409
2017-02-28	$78.66	$79.91	$78.46	$79.71	$68.96	2,754,199
2017-02-27	$78.95	$79.45	$78.87	$79.21	$68.53	2,206,170
2017-02-24	$78.92	$79.43	$78.52	$78.95	$68.30	2,135,431
2017-02-23	$80.53	$80.60	$79.46	$79.82	$69.06	1,502,135
2017-02-22	$80.00	$80.36	$79.50	$80.21	$69.39	2,175,068
2017-02-21	$80.80	$81.27	$80.17	$80.53	$69.67	2,186,581
2017-02-17	$79.93	$80.74	$79.76	$80.67	$69.79	1,214,219
2017-02-16	$80.59	$81.35	$80.46	$80.76	$69.87	2,366,674
2017-02-15	$81.73	$82.31	$81.49	$81.91	$70.86	1,792,953
2017-02-14	$79.29	$81.78	$79.29	$81.45	$70.47	3,357,369
2017-02-13	$78.53	$79.75	$78.53	$79.29	$68.60	1,546,163
2017-02-10	$78.22	$78.25	$77.33	$78.11	$67.58	1,952,175
2017-02-09	$77.54	$78.25	$77.04	$77.94	$67.43	1,814,843
2017-02-08	$76.81	$77.50	$76.00	$77.35	$66.92	2,589,475
2017-02-07	$77.68	$77.71	$77.04	$77.50	$67.05	2,158,524
2017-02-06	$77.02	$77.78	$76.72	$77.32	$66.89	1,354,700
2017-02-03	$77.03	$77.54	$76.50	$77.54	$67.08	2,280,682
2017-02-02	$75.62	$76.27	$75.08	$75.97	$65.73	2,535,650
2017-02-01	$76.88	$77.43	$76.01	$76.34	$66.05	2,515,917
2017-01-31	$75.96	$76.42	$75.56	$76.20	$65.92	2,481,364
2017-01-30	$75.81	$76.32	$75.14	$76.20	$65.92	2,077,535
2017-01-27	$76.50	$76.57	$75.89	$76.00	$65.75	2,299,350
2017-01-26	$77.10	$77.66	$75.98	$76.58	$66.25	4,242,362
2017-01-25	$75.00	$78.40	$74.45	$77.80	$67.31	6,598,966
2017-01-24	$78.88	$80.87	$78.23	$80.52	$69.66	2,736,073
2017-01-23	$78.75	$79.16	$77.95	$78.56	$67.97	1,073,626
2017-01-20	$79.06	$79.41	$78.46	$79.01	$68.36	1,614,649
2017-01-19	$80.22	$80.40	$78.38	$78.75	$68.13	2,242,080
2017-01-18	$80.22	$80.39	$78.87	$80.15	$69.34	2,372,678
2017-01-17	$82.12	$82.39	$80.14	$80.20	$69.38	2,014,733
2017-01-13	$82.55	$83.49	$82.49	$82.93	$71.75	2,191,358
2017-01-12	$82.99	$82.99	$81.14	$82.09	$71.02	2,411,830
2017-01-11	$81.05	$82.89	$80.82	$82.85	$71.68	3,030,989
2017-01-10	$81.42	$82.08	$81.01	$81.30	$70.34	2,398,134
2017-01-09	$81.87	$82.51	$81.18	$81.37	$70.40	1,960,403
2017-01-06	$81.94	$82.68	$80.94	$82.44	$71.32	2,350,312
2017-01-05	$82.21	$82.89	$80.96	$81.68	$70.67	2,841,614
2017-01-04	$80.74	$82.39	$80.50	$82.27	$71.18	3,318,906
2017-01-03	$79.00	$79.93	$78.26	$79.25	$68.56	1,815,219
2016-12-30	$77.69	$78.22	$77.46	$77.72	$67.24	1,279,375
2016-12-29	$78.01	$78.29	$77.21	$77.66	$67.19	1,084,459
2016-12-28	$79.32	$79.44	$78.25	$78.40	$67.50	1,174,169
2016-12-27	$78.98	$79.12	$78.57	$79.00	$68.01	1,117,257
2016-12-23	$79.00	$79.00	$78.14	$78.69	$67.75	1,175,210
2016-12-22	$78.97	$79.22	$78.57	$79.00	$68.01	1,999,779
2016-12-21	$78.98	$79.07	$78.16	$78.86	$67.89	1,573,051
2016-12-20	$79.02	$79.91	$78.48	$79.01	$68.02	2,256,246
2016-12-19	$78.62	$78.95	$77.60	$78.32	$67.43	2,005,703
2016-12-16	$80.28	$80.28	$78.45	$78.62	$67.69	2,981,853
2016-12-15	$80.05	$80.72	$79.32	$80.09	$68.95	2,412,949
2016-12-14	$79.39	$80.91	$78.95	$79.38	$68.34	2,359,982
2016-12-13	$80.66	$80.93	$79.53	$80.06	$68.93	1,749,134
2016-12-12	$80.57	$81.49	$79.88	$80.23	$69.07	1,893,548
2016-12-09	$81.19	$81.19	$80.04	$80.53	$69.33	2,017,982
2016-12-08	$80.72	$81.91	$80.00	$81.44	$70.11	1,363,181
2016-12-07	$79.43	$79.97	$79.15	$79.92	$68.81	2,317,589
2016-12-06	$79.83	$79.86	$78.74	$79.61	$68.54	2,800,240
2016-12-05	$79.28	$79.93	$78.85	$79.16	$68.15	581,287
2016-12-02	$80.00	$80.00	$78.23	$78.44	$67.53	1,152,286
2016-12-01	$79.13	$80.99	$79.13	$80.39	$69.21	2,886,514
2016-11-30	$77.77	$78.96	$77.77	$78.80	$67.84	2,339,264
2016-11-29	$77.03	$77.40	$76.62	$77.01	$66.30	1,537,391
2016-11-28	$77.82	$78.22	$76.79	$76.86	$66.17	1,891,018
2016-11-25	$78.17	$78.44	$77.85	$78.44	$67.53	518,599
2016-11-23	$78.20	$78.93	$77.54	$78.28	$67.39	1,771,006
2016-11-22	$78.79	$78.94	$77.61	$78.01	$67.16	1,961,025
2016-11-21	$78.93	$79.00	$78.36	$78.59	$67.66	1,305,325
2016-11-18	$78.40	$78.91	$77.67	$78.50	$67.58	2,668,317
2016-11-17	$77.73	$79.20	$77.59	$78.52	$67.60	2,129,229
2016-11-16	$76.58	$78.49	$76.58	$77.88	$67.05	2,426,662
2016-11-15	$78.04	$79.27	$77.70	$79.25	$68.23	4,937,424
2016-11-14	$77.38	$78.93	$77.25	$78.51	$67.59	3,396,735
2016-11-11	$76.25	$76.66	$75.50	$76.45	$65.82	2,506,250
2016-11-10	$76.55	$79.20	$76.24	$76.74	$66.07	4,245,478
2016-11-09	$72.91	$76.00	$72.39	$75.54	$65.04	2,776,944
2016-11-08	$72.00	$72.69	$71.35	$72.26	$62.21	1,319,000
2016-11-07	$71.96	$72.38	$71.81	$72.34	$62.28	1,459,176
2016-11-04	$70.35	$71.30	$69.73	$70.39	$60.60	1,644,627
2016-11-03	$69.93	$70.87	$69.92	$70.35	$60.57	2,188,295
2016-11-02	$70.29	$70.34	$69.49	$69.98	$60.25	2,551,526
2016-11-01	$70.67	$71.16	$70.28	$70.67	$60.84	2,140,284
2016-10-31	$70.75	$71.02	$70.19	$70.21	$60.45	1,779,860
2016-10-28	$70.98	$71.22	$69.77	$70.48	$60.68	1,146,279
2016-10-27	$70.90	$71.90	$70.38	$70.81	$60.96	2,604,354
2016-10-26	$71.72	$71.89	$68.68	$70.19	$60.43	2,568,907
2016-10-25	$71.47	$71.74	$70.52	$70.89	$61.03	2,416,275
2016-10-24	$71.28	$71.95	$70.95	$71.43	$61.50	1,765,620
2016-10-21	$70.50	$71.01	$70.22	$70.88	$61.02	1,764,280
2016-10-20	$70.48	$71.70	$70.48	$71.03	$61.15	2,421,582
2016-10-19	$70.07	$71.02	$69.97	$70.53	$60.72	1,492,721
2016-10-18	$69.50	$69.85	$69.17	$69.77	$60.07	1,425,370
2016-10-17	$69.02	$69.28	$68.54	$68.63	$59.09	1,442,712
2016-10-14	$69.70	$70.05	$68.92	$69.01	$59.41	2,129,666
2016-10-13	$69.92	$69.92	$68.16	$68.76	$59.20	1,777,650
2016-10-12	$70.48	$71.00	$69.90	$70.63	$60.81	2,648,196
2016-10-11	$71.61	$71.65	$70.10	$70.34	$60.56	2,109,427
2016-10-10	$72.83	$73.12	$71.84	$71.84	$61.85	1,824,537
2016-10-07	$72.71	$72.93	$71.50	$72.26	$62.21	1,913,377
2016-10-06	$72.70	$72.93	$71.70	$72.50	$62.42	1,905,445
2016-10-05	$71.87	$73.14	$71.74	$72.70	$62.59	2,032,429
2016-10-04	$70.02	$71.36	$70.02	$71.35	$61.43	2,631,127
2016-10-03	$69.26	$70.26	$69.26	$69.82	$60.11	1,861,223
2016-09-30	$69.22	$69.93	$68.67	$69.63	$59.95	3,326,710
2016-09-29	$69.75	$70.69	$68.26	$68.59	$59.05	2,594,216
2016-09-28	$70.25	$70.59	$69.67	$70.44	$60.31	2,156,554
2016-09-27	$68.99	$70.38	$68.74	$70.08	$60.00	2,056,356
2016-09-26	$69.86	$70.21	$69.12	$69.33	$59.36	1,571,512
2016-09-23	$70.64	$71.15	$70.37	$70.62	$60.46	2,105,720
2016-09-22	$71.48	$71.62	$70.62	$71.04	$60.82	2,177,565
2016-09-21	$70.43	$71.30	$70.42	$71.07	$60.85	1,999,837
2016-09-20	$69.92	$70.65	$69.64	$69.97	$59.91	2,128,652
2016-09-19	$69.76	$70.67	$68.99	$69.02	$59.09	3,440,233
2016-09-16	$69.72	$69.88	$68.97	$69.29	$59.33	6,730,457
2016-09-15	$69.42	$70.52	$69.14	$70.37	$60.25	2,134,317
2016-09-14	$69.15	$69.94	$68.92	$69.42	$59.44	2,440,183
2016-09-13	$69.72	$69.98	$68.67	$69.18	$59.23	2,701,429
2016-09-12	$69.20	$70.94	$68.57	$70.65	$60.49	2,752,245
2016-09-09	$70.53	$71.00	$69.70	$69.70	$59.68	2,868,765
2016-09-08	$70.12	$70.98	$70.02	$70.54	$60.40	2,569,809
2016-09-07	$69.89	$70.63	$69.80	$70.57	$60.42	1,358,145
2016-09-06	$70.42	$70.85	$69.95	$70.37	$60.25	1,799,260
2016-09-02	$70.20	$70.88	$69.84	$70.63	$60.47	1,453,578
2016-09-01	$70.54	$70.84	$69.38	$70.12	$60.04	1,223,850
2016-08-31	$70.35	$70.65	$69.46	$70.24	$60.14	2,536,585
2016-08-30	$69.78	$70.37	$69.50	$70.34	$60.22	1,639,504
2016-08-29	$69.32	$69.91	$69.26	$69.63	$59.62	1,436,305
2016-08-26	$69.33	$69.65	$68.84	$69.07	$59.14	2,519,958
2016-08-25	$68.87	$69.19	$68.76	$69.04	$59.11	1,633,224
2016-08-24	$69.32	$69.49	$68.91	$69.02	$59.09	1,762,141
2016-08-23	$69.47	$69.50	$69.14	$69.32	$59.35	1,753,756
2016-08-22	$68.96	$69.04	$68.55	$68.97	$59.05	1,544,982
2016-08-19	$68.75	$69.33	$68.61	$69.02	$59.09	2,037,262
2016-08-18	$68.81	$69.22	$68.70	$69.05	$59.12	1,834,904
2016-08-17	$68.99	$69.35	$68.79	$69.09	$59.15	2,266,067
2016-08-16	$68.83	$69.46	$68.52	$68.99	$59.07	1,755,048
2016-08-15	$68.58	$69.30	$68.54	$69.21	$59.26	1,489,831
2016-08-12	$67.78	$68.30	$67.55	$68.24	$58.43	1,130,449
2016-08-11	$67.89	$68.80	$67.57	$68.50	$58.65	1,584,668
2016-08-10	$67.91	$68.07	$67.45	$67.69	$57.96	1,552,961
2016-08-09	$68.18	$68.44	$67.65	$67.81	$58.06	1,879,526
2016-08-08	$68.00	$68.63	$67.86	$68.18	$58.38	1,902,465
2016-08-05	$66.44	$68.03	$66.44	$67.95	$58.18	2,153,382
2016-08-04	$65.77	$66.02	$65.40	$65.79	$56.33	2,529,420
2016-08-03	$65.37	$66.12	$65.31	$65.85	$56.38	2,278,980
2016-08-02	$65.64	$66.36	$64.88	$65.33	$55.94	2,775,885
2016-08-01	$65.93	$66.68	$65.56	$65.94	$56.46	2,828,952
2016-07-29	$65.29	$66.13	$65.07	$65.78	$56.32	2,942,366
2016-07-28	$63.83	$65.48	$63.58	$65.45	$56.04	3,953,471
2016-07-27	$60.33	$63.87	$60.33	$63.75	$54.58	6,013,594
2016-07-26	$57.61	$58.37	$57.52	$58.32	$49.93	1,750,390
2016-07-25	$58.04	$58.17	$57.50	$57.79	$49.48	1,636,311
2016-07-22	$57.43	$58.27	$57.30	$58.24	$49.86	2,307,910
2016-07-21	$57.72	$57.82	$57.15	$57.30	$49.06	1,512,437
2016-07-20	$57.59	$57.85	$57.03	$57.77	$49.46	1,836,832
2016-07-19	$57.02	$57.65	$57.02	$57.46	$49.20	2,405,817
2016-07-18	$56.91	$57.66	$56.74	$57.62	$49.33	2,233,870
2016-07-15	$56.57	$57.08	$55.88	$56.91	$48.73	3,982,292
2016-07-14	$55.94	$56.40	$55.69	$56.22	$48.14	3,510,508
2016-07-13	$54.83	$55.06	$54.31	$54.81	$46.93	1,937,232
2016-07-12	$54.23	$54.95	$54.23	$54.71	$46.84	2,358,830
2016-07-11	$53.84	$54.31	$53.54	$53.61	$45.90	2,718,272
2016-07-08	$52.97	$53.42	$52.88	$53.23	$45.58	2,554,012
2016-07-07	$52.12	$52.91	$51.88	$52.04	$44.56	4,141,683
2016-07-06	$52.05	$52.19	$51.22	$52.12	$44.62	3,997,466
2016-07-05	$53.15	$53.16	$52.21	$52.60	$45.04	2,852,113
2016-07-01	$53.58	$54.40	$53.26	$53.84	$46.10	2,504,386
2016-06-30	$52.59	$53.93	$52.53	$53.92	$46.17	6,593,633
2016-06-29	$51.73	$52.20	$51.34	$52.16	$44.66	4,752,935
2016-06-28	$51.80	$51.94	$50.62	$51.27	$43.61	4,167,632
2016-06-27	$53.90	$54.03	$50.60	$50.79	$43.20	5,286,970
2016-06-24	$56.01	$56.85	$54.98	$54.99	$46.78	5,169,699
2016-06-23	$59.48	$60.30	$59.48	$60.27	$51.27	2,174,019
2016-06-22	$58.78	$59.28	$58.46	$58.49	$49.75	3,358,363
2016-06-21	$58.98	$59.03	$58.39	$58.78	$50.00	2,678,544
2016-06-20	$58.89	$59.73	$58.59	$58.65	$49.89	3,799,411
2016-06-17	$57.53	$58.17	$57.40	$57.94	$49.29	3,731,049
2016-06-16	$57.43	$57.57	$56.67	$57.55	$48.95	3,313,180
2016-06-15	$58.51	$58.82	$57.87	$57.91	$49.26	4,224,372
2016-06-14	$58.88	$59.48	$57.86	$58.22	$49.52	3,642,839
2016-06-13	$58.91	$60.10	$58.72	$59.11	$50.28	3,181,695
2016-06-10	$59.48	$59.53	$58.98	$59.18	$50.34	5,045,498
2016-06-09	$61.01	$61.01	$60.12	$60.29	$51.29	2,830,775
2016-06-08	$61.77	$62.12	$61.38	$61.54	$52.35	2,687,644
2016-06-07	$62.69	$62.69	$61.74	$61.77	$52.54	2,170,854
2016-06-06	$61.25	$62.87	$61.16	$62.55	$53.21	2,650,689
2016-06-03	$61.80	$61.80	$60.43	$61.01	$51.90	3,327,248
2016-06-02	$62.90	$63.00	$62.38	$63.00	$53.59	1,632,465
2016-06-01	$62.32	$63.14	$61.73	$62.96	$53.56	1,846,257
2016-05-31	$63.64	$63.64	$62.73	$63.06	$53.64	2,300,276
2016-05-27	$63.21	$63.38	$62.89	$63.33	$53.87	1,779,705
2016-05-26	$63.56	$63.92	$62.80	$62.87	$53.48	2,210,321
2016-05-25	$62.95	$64.10	$62.73	$63.68	$54.17	2,597,528
2016-05-24	$61.73	$62.70	$61.57	$62.55	$53.21	1,806,517
2016-05-23	$61.31	$61.67	$60.80	$61.25	$52.10	1,679,544
2016-05-20	$61.17	$61.73	$60.91	$61.43	$52.26	2,097,066
2016-05-19	$61.03	$61.61	$60.09	$60.72	$51.65	2,224,222
2016-05-18	$59.69	$61.63	$59.33	$61.50	$52.31	2,352,630
2016-05-17	$59.53	$60.25	$58.90	$59.69	$50.78	2,314,638
2016-05-16	$58.99	$60.12	$58.99	$59.71	$50.79	1,650,012
2016-05-13	$59.90	$60.73	$59.13	$59.23	$50.38	1,724,813
2016-05-12	$60.73	$61.19	$59.61	$60.03	$51.06	1,560,493
2016-05-11	$60.90	$61.25	$60.34	$60.38	$51.36	1,601,112
2016-05-10	$60.11	$61.19	$60.02	$61.11	$51.98	1,961,713
2016-05-09	$59.78	$60.51	$59.46	$59.80	$50.87	1,476,126
2016-05-06	$59.38	$59.82	$58.86	$59.76	$50.83	1,955,900
2016-05-05	$60.11	$60.36	$59.54	$59.74	$50.82	1,615,712
2016-05-04	$60.41	$60.88	$59.49	$60.02	$51.06	3,214,854
2016-05-03	$61.84	$61.93	$60.18	$61.06	$51.94	2,877,869
2016-05-02	$62.35	$63.00	$61.70	$62.91	$53.51	1,807,913
2016-04-29	$62.35	$62.76	$61.70	$62.30	$53.00	2,381,801
2016-04-28	$63.31	$63.89	$62.64	$62.81	$53.43	2,425,982
2016-04-27	$63.08	$64.69	$62.26	$63.93	$54.38	3,412,196
2016-04-26	$61.64	$62.64	$61.39	$62.48	$53.15	2,991,901
2016-04-25	$61.44	$61.92	$60.89	$61.41	$52.24	1,486,731
2016-04-22	$61.33	$62.08	$61.23	$61.89	$52.65	1,367,321
2016-04-21	$61.75	$62.32	$61.00	$61.19	$52.05	1,715,375
2016-04-20	$60.56	$61.81	$60.18	$61.75	$52.53	2,436,887
2016-04-19	$60.00	$60.77	$59.83	$60.26	$51.26	2,307,355
2016-04-18	$59.36	$59.94	$59.20	$59.89	$50.95	1,773,157
2016-04-15	$60.05	$60.35	$59.18	$59.57	$50.67	2,477,079
2016-04-14	$59.57	$60.75	$59.29	$60.08	$51.11	2,446,637
2016-04-13	$58.00	$59.77	$57.94	$59.74	$50.82	2,468,908
2016-04-12	$56.85	$57.78	$56.51	$57.49	$48.90	1,703,145
2016-04-11	$56.75	$57.18	$56.36	$56.57	$48.12	1,618,264
2016-04-08	$56.90	$57.17	$56.06	$56.27	$47.87	1,817,676
2016-04-07	$57.57	$57.87	$55.88	$56.18	$47.79	2,451,763
2016-04-06	$57.46	$58.33	$57.36	$58.20	$49.51	1,709,181
2016-04-05	$58.01	$58.24	$56.56	$57.61	$49.01	4,117,832
2016-04-04	$58.97	$59.39	$58.51	$58.80	$50.02	1,674,434
2016-04-01	$58.04	$59.15	$57.71	$58.95	$50.15	2,059,390
2016-03-31	$58.40	$59.21	$58.25	$58.52	$49.78	2,627,134
2016-03-30	$58.55	$59.90	$58.01	$58.52	$49.78	3,570,397
2016-03-29	$57.84	$58.65	$57.00	$58.49	$49.47	2,154,427
2016-03-28	$58.29	$59.13	$57.93	$58.41	$49.40	3,521,169
2016-03-24	$58.74	$59.00	$58.04	$58.75	$49.69	3,158,207
2016-03-23	$59.26	$60.05	$58.93	$59.64	$50.44	5,657,784
2016-03-22	$59.32	$59.80	$58.93	$59.36	$50.20	2,946,088
2016-03-21	$58.99	$60.27	$58.61	$59.94	$50.69	4,571,004
2016-03-18	$57.76	$59.20	$57.61	$59.05	$49.94	6,149,891
2016-03-17	$56.66	$57.75	$56.35	$57.40	$48.55	5,872,251
2016-03-16	$56.54	$57.41	$56.11	$56.85	$48.08	5,406,147
2016-03-15	$57.30	$57.37	$56.62	$56.75	$48.00	3,470,522
2016-03-14	$57.79	$58.14	$57.30	$57.76	$48.85	2,718,556
2016-03-11	$57.30	$57.99	$56.79	$57.95	$49.01	3,518,748
2016-03-10	$57.50	$57.50	$56.02	$56.57	$47.84	4,351,817
2016-03-09	$57.80	$57.99	$56.88	$56.99	$48.20	3,869,269
2016-03-08	$57.81	$58.08	$57.07	$57.28	$48.44	3,083,406
2016-03-07	$57.95	$58.82	$57.79	$58.50	$49.48	2,572,144
2016-03-04	$58.45	$59.74	$58.10	$58.67	$49.62	3,422,855
2016-03-03	$57.71	$58.19	$57.05	$58.05	$49.09	2,322,008
2016-03-02	$57.17	$57.86	$56.88	$57.69	$48.79	2,649,114
2016-03-01	$55.42	$57.28	$55.40	$57.14	$48.33	2,674,064
2016-02-29	$55.49	$55.64	$54.31	$54.78	$46.33	3,656,033
2016-02-26	$55.35	$56.09	$54.72	$55.41	$46.86	2,667,484
2016-02-25	$54.28	$54.74	$53.62	$54.74	$46.30	4,042,555
2016-02-24	$54.16	$54.36	$52.67	$54.18	$45.82	4,880,106
2016-02-23	$56.76	$56.77	$55.30	$55.63	$47.05	3,156,739
2016-02-22	$56.66	$57.65	$55.92	$56.82	$48.05	3,614,326
2016-02-19	$55.19	$56.91	$54.75	$56.19	$47.52	4,855,814
2016-02-18	$56.68	$56.88	$55.15	$55.58	$47.01	3,101,513
2016-02-17	$57.17	$58.04	$56.41	$56.58	$47.85	3,058,272
2016-02-16	$55.21	$57.27	$55.02	$56.64	$47.90	3,249,657
2016-02-12	$53.52	$54.90	$52.87	$54.68	$46.24	2,529,903
2016-02-11	$51.44	$53.07	$51.44	$52.38	$44.30	3,714,393
2016-02-10	$53.87	$55.07	$53.70	$53.73	$45.44	2,628,291
2016-02-09	$52.16	$53.95	$52.16	$53.40	$45.16	4,211,660
2016-02-08	$53.53	$53.90	$52.46	$53.57	$45.31	4,004,178
2016-02-05	$55.11	$55.98	$53.99	$54.42	$46.02	3,247,105
2016-02-04	$53.68	$56.16	$53.39	$55.11	$46.61	3,943,141
2016-02-03	$53.54	$53.91	$51.70	$53.78	$45.48	5,264,316
2016-02-02	$53.50	$53.50	$52.19	$52.97	$44.80	5,012,343
2016-02-01	$55.15	$55.34	$54.30	$54.79	$46.34	3,587,018
2016-01-29	$52.44	$55.83	$52.41	$55.73	$47.13	5,960,367
2016-01-28	$52.10	$52.66	$50.73	$51.98	$43.96	4,552,511
2016-01-27	$53.78	$54.49	$51.77	$51.91	$43.90	6,068,199
2016-01-26	$54.59	$56.08	$54.49	$55.93	$47.30	3,333,873
2016-01-25	$55.41	$55.59	$54.19	$54.22	$45.86	3,622,111
2016-01-22	$55.51	$56.35	$55.14	$55.83	$47.22	2,829,461
2016-01-21	$55.20	$55.96	$54.24	$54.43	$46.03	2,840,900
2016-01-20	$54.10	$55.79	$53.21	$55.13	$46.63	6,009,905
2016-01-19	$55.84	$55.93	$54.76	$55.54	$46.97	4,877,153
2016-01-15	$55.54	$55.92	$53.77	$54.97	$46.49	4,242,605
2016-01-14	$57.28	$58.24	$56.14	$57.44	$48.58	3,695,633
2016-01-13	$59.77	$59.96	$56.72	$56.81	$48.05	2,297,948
2016-01-12	$59.27	$59.49	$58.15	$59.35	$50.19	2,613,290
2016-01-11	$58.98	$59.44	$57.46	$58.44	$49.42	3,002,133
2016-01-08	$60.76	$60.84	$58.53	$58.65	$49.60	1,939,538
2016-01-07	$62.03	$62.14	$60.00	$60.22	$50.93	3,194,508
2016-01-06	$64.00	$64.07	$62.83	$63.07	$53.34	2,361,902
2016-01-05	$64.97	$65.65	$64.74	$65.24	$55.18	1,508,987
2016-01-04	$64.77	$65.18	$64.14	$65.14	$55.09	2,589,174
2015-12-31	$66.07	$67.25	$65.88	$66.36	$56.12	1,533,796
2015-12-30	$67.27	$67.54	$66.56	$66.57	$56.30	1,117,638
2015-12-29	$67.63	$68.32	$67.42	$67.65	$56.92	1,487,860
2015-12-28	$67.01	$67.31	$66.43	$67.17	$56.52	1,366,621
2015-12-24	$67.16	$67.43	$67.06	$67.14	$56.49	685,914
2015-12-23	$66.70	$67.22	$66.56	$67.16	$56.51	1,832,254
2015-12-22	$66.36	$66.55	$65.34	$66.40	$55.87	2,196,842
2015-12-21	$65.36	$65.81	$65.02	$65.77	$55.34	2,202,926
2015-12-18	$65.81	$65.82	$64.71	$64.73	$54.47	3,825,835
2015-12-17	$68.50	$68.61	$65.91	$66.40	$55.87	3,755,026
2015-12-16	$68.10	$69.09	$66.90	$68.61	$57.73	4,486,050
2015-12-15	$66.44	$67.57	$66.44	$67.41	$56.72	4,619,676
2015-12-14	$66.58	$67.11	$64.50	$65.73	$55.31	3,585,541
2015-12-11	$67.88	$68.13	$66.01	$66.12	$55.64	2,993,845
2015-12-10	$68.83	$69.85	$68.74	$69.05	$58.10	2,789,542
2015-12-09	$70.43	$70.76	$68.71	$68.83	$57.92	4,596,132
2015-12-08	$71.10	$72.24	$70.80	$70.96	$59.71	2,896,755
2015-12-07	$73.43	$73.43	$72.09	$72.52	$61.02	1,614,390
2015-12-04	$71.80	$73.77	$71.44	$73.69	$62.01	2,147,622
2015-12-03	$72.48	$72.94	$71.17	$71.34	$60.03	2,408,927
2015-12-02	$72.64	$72.91	$71.92	$72.36	$60.89	2,469,112
2015-12-01	$72.95	$73.27	$71.98	$72.43	$60.95	1,877,922
2015-11-30	$72.81	$73.10	$72.49	$72.58	$61.07	2,023,033
2015-11-27	$72.71	$72.88	$72.11	$72.80	$61.26	798,839
2015-11-25	$72.58	$73.03	$72.11	$72.82	$61.27	1,559,314
2015-11-24	$71.87	$72.64	$71.55	$72.34	$60.87	1,615,301
2015-11-23	$72.78	$73.19	$72.42	$72.62	$61.11	1,785,210
2015-11-20	$73.13	$73.50	$72.61	$72.78	$61.24	1,595,482
2015-11-19	$72.78	$73.13	$72.35	$72.62	$61.11	1,427,116
2015-11-18	$71.15	$72.96	$71.00	$72.88	$61.32	2,198,034
2015-11-17	$70.76	$71.64	$70.31	$70.98	$59.73	1,861,287
2015-11-16	$68.99	$70.59	$68.99	$70.59	$59.40	2,078,444
2015-11-13	$70.33	$70.92	$69.83	$69.96	$58.87	1,986,018
2015-11-12	$71.21	$71.52	$70.62	$70.62	$59.42	2,922,298
2015-11-11	$71.75	$72.27	$71.43	$71.65	$60.29	2,946,145
2015-11-10	$72.09	$72.63	$71.09	$71.43	$60.10	2,780,497
2015-11-09	$73.83	$73.89	$72.17	$72.42	$60.94	3,290,928
2015-11-06	$74.64	$75.40	$72.86	$73.62	$61.95	4,261,705
2015-11-05	$71.34	$72.88	$71.06	$72.46	$60.97	3,251,918
2015-11-04	$71.17	$71.64	$70.72	$71.27	$59.97	1,956,476
2015-11-03	$69.96	$71.83	$69.82	$71.25	$59.95	3,056,003
2015-11-02	$69.19	$70.58	$69.02	$70.32	$59.17	1,822,421
2015-10-30	$69.89	$70.19	$69.00	$69.00	$58.06	2,886,892
2015-10-29	$70.34	$70.55	$69.43	$69.78	$58.72	2,010,645
2015-10-28	$67.46	$70.37	$67.45	$70.34	$59.19	3,690,239
2015-10-27	$66.44	$67.79	$66.22	$67.47	$56.77	3,392,974
2015-10-26	$67.14	$68.44	$66.45	$66.92	$56.31	3,978,672
2015-10-23	$69.03	$69.21	$65.29	$67.14	$56.49	6,390,737
2015-10-22	$67.46	$69.91	$67.46	$69.27	$58.29	3,160,819
2015-10-21	$68.50	$68.62	$67.18	$67.19	$56.54	2,259,877
2015-10-20	$67.73	$68.49	$67.66	$68.26	$57.44	2,364,656
2015-10-19	$67.94	$68.51	$67.58	$67.82	$57.07	1,960,192
2015-10-16	$68.95	$68.95	$67.97	$68.51	$57.65	2,279,443
2015-10-15	$67.44	$68.64	$67.12	$68.51	$57.65	2,033,626
2015-10-14	$67.50	$67.60	$66.48	$66.64	$56.07	2,612,650
2015-10-13	$68.55	$69.15	$67.66	$67.71	$56.97	1,650,888
2015-10-12	$68.55	$69.25	$68.43	$69.11	$58.15	1,423,567
2015-10-09	$69.45	$69.55	$68.15	$68.77	$57.87	2,626,384
2015-10-08	$68.58	$69.57	$68.39	$69.45	$58.44	1,190,807
2015-10-07	$68.75	$69.42	$68.10	$69.02	$58.08	2,436,610
2015-10-06	$68.35	$68.70	$67.95	$68.11	$57.31	1,684,020
2015-10-05	$67.80	$68.85	$67.69	$68.67	$57.78	3,978,321
2015-10-02	$65.30	$67.12	$63.97	$67.12	$56.48	3,499,422
2015-10-01	$66.94	$67.38	$65.95	$67.11	$56.47	2,190,738
2015-09-30	$67.55	$67.72	$66.29	$67.21	$56.55	2,844,156
2015-09-29	$66.29	$66.97	$65.76	$66.62	$56.06	2,432,892
2015-09-28	$68.08	$68.57	$66.27	$66.39	$55.58	2,356,097
2015-09-25	$68.66	$69.21	$68.12	$68.74	$57.55	2,718,616
2015-09-24	$67.78	$68.15	$67.09	$67.73	$56.70	3,485,352
2015-09-23	$68.66	$68.93	$68.13	$68.56	$57.40	2,372,971
2015-09-22	$68.55	$69.15	$67.87	$68.61	$57.44	3,236,041
2015-09-21	$69.72	$70.67	$69.25	$69.84	$58.47	2,551,139
2015-09-18	$70.14	$70.70	$68.79	$69.00	$57.76	4,757,863
2015-09-17	$72.20	$73.41	$71.22	$71.49	$59.85	3,090,279
2015-09-16	$71.93	$72.21	$71.46	$72.09	$60.35	2,475,464
2015-09-15	$71.48	$72.21	$71.11	$71.93	$60.22	3,418,293
2015-09-14	$71.52	$71.77	$71.10	$71.30	$59.69	1,522,680
2015-09-11	$71.10	$71.56	$70.44	$71.52	$59.87	1,981,594
2015-09-10	$71.00	$72.24	$70.70	$71.62	$59.96	2,372,754
2015-09-09	$72.70	$73.55	$71.10	$71.26	$59.66	2,209,253
2015-09-08	$71.68	$72.29	$71.19	$72.22	$60.46	2,350,038

State Street Corp (STT) Exchange: NYSE