Seagate Technology Holdings Plc (STX) Stock

Data as of April 26, 2024

$89.15 ($-0.84) -0.93%

Seagate Technology Holdings Plc - Daily Information

Click for more stock information on Seagate Technology Holdings Plc.

Daily Information	Data
Date	April 26, 2024
Open	$91.32
Previous Close	$89.15
High	$92.04
Low	$88.73
Adjusted Open	$91.32
Previous Adjusted Close	$89.15
Adjusted High	$92.04
Adjusted Low	$88.73

About Seagate Technology Holdings Plc (STX)

Seagate Technology Holdings Plc (STX) is a global storage technology and solutions leader showcasing a broad portfolio of products, solutions and services. Seagate is an innovator in data storage solutions, providing a full range of products and services, ranging from traditional storage solutions to the most advanced solid state drives. Founded in 1979, and based in Cupertino, CA, Seagate has grown to become the world's largest and most successful data storage technology provider, partnering with many of the world's largest computer OEMs and distributors. Seagate's products and solutions are trusted by organizations around the world for their mission-critical data and operations, and have been deployed in data centers, PCs, consumer electronics, cloud computing and other applications.

Invest in Seagate Technology Holdings Plc (STX)

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

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Seagate Technology Holdings Plc (STX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-08	$91.32	$92.04	$88.73	$89.15	$89.15	2,612,855
2024-04-05	$91.38	$91.38	$89.65	$89.99	$89.99	2,557,977
2024-04-04	$93.07	$94.23	$90.59	$90.76	$90.76	2,280,818
2024-04-03	$89.69	$92.70	$89.65	$91.63	$91.63	2,584,933
2024-04-02	$89.88	$90.98	$89.21	$90.23	$90.23	3,232,513
2024-04-01	$93.15	$94.34	$91.71	$91.78	$91.78	2,596,747
2024-03-28	$94.56	$94.64	$91.73	$93.05	$93.05	3,296,312
2024-03-27	$95.66	$96.33	$93.34	$94.58	$94.58	2,762,082
2024-03-26	$93.50	$97.95	$92.76	$94.72	$94.72	7,346,834
2024-03-25	$88.67	$89.02	$87.62	$88.21	$88.21	1,835,222
2024-03-22	$88.81	$89.62	$87.65	$89.01	$89.01	2,454,146
2024-03-21	$91.35	$91.47	$88.12	$88.45	$88.45	3,747,628
2024-03-20	$86.12	$87.86	$85.45	$87.42	$87.42	2,319,143
2024-03-19	$84.64	$86.84	$84.21	$86.57	$85.88	1,894,182
2024-03-18	$86.66	$87.15	$85.11	$85.39	$85.39	2,263,376
2024-03-15	$84.93	$86.04	$84.65	$86.01	$86.01	6,079,524
2024-03-14	$88.08	$88.13	$85.26	$85.76	$85.76	3,321,083
2024-03-13	$90.49	$90.55	$88.42	$88.67	$88.67	3,707,477
2024-03-12	$92.28	$92.75	$90.75	$91.11	$91.11	2,893,885
2024-03-11	$91.32	$91.91	$90.11	$91.74	$91.74	2,601,566
2024-03-08	$93.37	$94.90	$92.46	$92.69	$92.69	2,746,992
2024-03-07	$94.63	$94.98	$91.34	$93.81	$93.81	4,626,651
2024-03-06	$99.99	$101.26	$92.97	$94.14	$94.14	5,282,283
2024-03-05	$97.39	$98.80	$97.05	$98.63	$98.63	2,392,371
2024-03-04	$97.53	$99.93	$96.76	$98.38	$98.38	3,563,031
2024-03-01	$95.00	$98.15	$94.12	$97.16	$97.16	5,101,541
2024-02-29	$92.47	$93.44	$92.22	$93.05	$93.05	2,184,738
2024-02-28	$90.11	$91.96	$90.11	$91.61	$91.61	1,979,604
2024-02-27	$90.77	$93.00	$89.94	$90.70	$90.70	3,381,411
2024-02-26	$88.18	$89.75	$87.73	$88.66	$88.66	2,134,197
2024-02-23	$88.22	$88.42	$87.03	$87.98	$87.98	1,461,856
2024-02-22	$86.31	$88.40	$86.02	$88.02	$88.02	2,214,473
2024-02-21	$85.92	$86.07	$83.95	$84.90	$84.90	1,928,979
2024-02-20	$87.16	$87.36	$85.54	$86.77	$86.77	1,781,117
2024-02-16	$88.21	$88.69	$87.09	$87.52	$87.52	1,797,527
2024-02-15	$86.86	$88.50	$86.81	$88.16	$88.16	1,299,664
2024-02-14	$88.10	$88.19	$86.15	$86.81	$86.81	1,854,075
2024-02-13	$87.34	$87.75	$86.05	$87.16	$87.16	2,040,699
2024-02-12	$89.33	$90.66	$88.99	$89.10	$89.10	1,599,781
2024-02-09	$87.72	$89.47	$87.35	$89.41	$89.41	1,536,727
2024-02-08	$86.70	$88.26	$85.79	$87.68	$87.68	1,670,650
2024-02-07	$86.49	$87.32	$85.33	$86.76	$86.76	1,818,583
2024-02-06	$86.04	$86.77	$85.47	$86.20	$86.20	2,560,010
2024-02-05	$87.17	$87.19	$85.12	$85.50	$85.50	2,062,163
2024-02-02	$86.65	$87.97	$85.94	$87.52	$87.52	2,160,215
2024-02-01	$85.88	$87.51	$85.88	$86.80	$86.80	2,002,064
2024-01-31	$87.35	$87.78	$85.39	$85.68	$85.68	5,220,972
2024-01-30	$88.80	$89.18	$87.19	$87.59	$87.59	2,406,313
2024-01-29	$90.68	$91.59	$88.39	$88.63	$88.63	2,648,351
2024-01-26	$90.89	$92.04	$89.41	$90.44	$90.44	3,071,089
2024-01-25	$91.20	$91.20	$86.50	$90.99	$90.99	5,756,694
2024-01-24	$90.12	$90.28	$88.05	$89.17	$89.17	3,672,138
2024-01-23	$87.55	$89.30	$86.78	$89.23	$89.23	4,020,504
2024-01-22	$86.99	$88.39	$85.90	$87.10	$87.10	4,171,426
2024-01-19	$84.60	$85.44	$83.86	$85.42	$85.42	2,327,396
2024-01-18	$84.71	$86.30	$83.12	$83.97	$83.97	1,720,023
2024-01-17	$84.71	$84.76	$82.44	$83.33	$83.33	2,412,442
2024-01-16	$83.61	$85.37	$82.36	$84.81	$84.81	3,012,297
2024-01-12	$82.41	$82.83	$81.88	$82.78	$82.78	2,112,625
2024-01-11	$81.47	$81.84	$79.39	$81.74	$81.74	2,727,360
2024-01-10	$79.98	$82.75	$79.72	$82.66	$82.66	2,260,325
2024-01-09	$79.95	$80.26	$79.40	$80.11	$80.11	1,406,117
2024-01-08	$80.07	$81.36	$80.07	$80.98	$80.98	2,167,289
2024-01-05	$81.13	$81.82	$79.81	$80.28	$80.28	1,362,669
2024-01-04	$79.84	$81.37	$79.81	$80.77	$80.77	1,361,581
2024-01-03	$81.31	$82.35	$80.07	$80.43	$80.43	2,874,596
2024-01-02	$84.70	$84.80	$82.32	$82.69	$82.69	2,011,457
2023-12-29	$86.57	$86.98	$85.17	$85.37	$85.37	1,295,921
2023-12-28	$85.80	$86.83	$85.71	$86.79	$86.79	1,589,198
2023-12-27	$86.26	$86.36	$85.35	$85.68	$85.68	962,458
2023-12-26	$85.16	$86.02	$85.04	$85.87	$85.87	938,440
2023-12-22	$85.42	$85.72	$84.84	$85.16	$85.16	1,003,517
2023-12-21	$83.51	$85.34	$83.31	$85.30	$85.30	2,042,138
2023-12-20	$82.97	$83.38	$81.82	$81.85	$81.85	1,890,571
2023-12-19	$83.69	$84.67	$83.58	$83.90	$83.19	1,426,294
2023-12-18	$84.32	$84.73	$83.65	$83.97	$83.26	1,953,016
2023-12-15	$84.84	$85.42	$84.03	$84.28	$83.57	5,120,499
2023-12-14	$86.54	$87.93	$85.13	$85.33	$84.61	3,462,015
2023-12-13	$82.25	$85.47	$82.18	$85.43	$84.71	3,645,247
2023-12-12	$82.05	$82.63	$81.29	$82.63	$81.93	2,107,914
2023-12-11	$81.00	$82.73	$80.97	$81.99	$81.29	2,399,967
2023-12-08	$78.48	$80.75	$78.38	$80.59	$80.59	2,359,958
2023-12-07	$78.23	$79.57	$78.10	$78.78	$78.78	2,238,362
2023-12-06	$78.14	$79.36	$77.71	$77.81	$77.81	2,478,991
2023-12-05	$78.14	$78.37	$76.87	$76.96	$76.96	1,808,045
2023-12-04	$78.63	$79.24	$78.11	$78.59	$78.59	1,449,716
2023-12-01	$78.91	$79.40	$78.26	$79.18	$79.18	2,030,011
2023-11-30	$78.50	$79.42	$77.98	$79.10	$79.10	3,095,225
2023-11-29	$78.35	$79.04	$77.92	$78.48	$78.48	2,052,757
2023-11-28	$76.98	$77.39	$76.30	$76.95	$76.95	1,279,095
2023-11-27	$76.50	$78.14	$76.38	$77.56	$77.56	1,923,357
2023-11-24	$75.64	$76.44	$75.64	$76.08	$76.08	647,464
2023-11-22	$76.11	$77.33	$76.11	$76.55	$76.55	936,756
2023-11-21	$76.80	$76.86	$75.52	$76.06	$76.06	1,725,307
2023-11-20	$75.88	$77.25	$75.69	$77.06	$77.06	1,434,248
2023-11-17	$76.00	$76.23	$75.41	$75.88	$75.88	1,478,630
2023-11-16	$74.33	$75.64	$74.33	$75.59	$75.59	1,738,755
2023-11-15	$74.75	$75.07	$74.06	$74.55	$74.55	1,891,929
2023-11-14	$73.50	$74.81	$73.20	$74.61	$74.61	2,673,150
2023-11-13	$72.36	$72.84	$71.67	$72.47	$72.47	2,538,572
2023-11-10	$72.56	$72.56	$71.07	$72.42	$72.42	1,964,758
2023-11-09	$71.87	$73.06	$71.61	$72.00	$72.00	2,333,565
2023-11-08	$71.01	$71.93	$70.41	$71.86	$71.86	1,777,778
2023-11-07	$70.81	$71.25	$70.31	$70.84	$70.84	1,868,291
2023-11-06	$71.90	$72.49	$70.57	$71.13	$71.13	2,219,552
2023-11-03	$72.50	$73.82	$72.01	$72.28	$72.28	2,310,745
2023-11-02	$72.00	$72.41	$70.75	$71.81	$71.81	2,608,147
2023-11-01	$68.42	$71.40	$68.32	$71.24	$71.24	4,603,159
2023-10-31	$67.68	$68.57	$66.93	$68.25	$68.25	3,707,596
2023-10-30	$68.92	$69.50	$67.44	$68.42	$68.42	2,985,907
2023-10-27	$66.86	$69.00	$66.79	$68.20	$68.20	4,000,835
2023-10-26	$69.50	$70.32	$64.12	$65.84	$65.84	5,170,983
2023-10-25	$67.45	$68.57	$67.09	$67.10	$67.10	3,135,972
2023-10-24	$66.61	$68.96	$66.54	$68.10	$68.10	4,260,253
2023-10-23	$66.28	$66.57	$65.08	$65.25	$65.25	2,148,485
2023-10-20	$67.10	$67.60	$66.14	$66.69	$66.69	2,197,971
2023-10-19	$68.35	$69.05	$66.41	$66.87	$66.87	2,880,343
2023-10-18	$68.45	$68.74	$67.64	$68.48	$68.48	3,180,268
2023-10-17	$68.31	$69.42	$68.31	$68.94	$68.94	5,386,933
2023-10-16	$68.60	$69.48	$68.36	$68.95	$68.95	2,496,790
2023-10-13	$69.78	$70.24	$68.21	$68.43	$68.43	3,446,106
2023-10-12	$69.87	$70.12	$68.57	$69.35	$69.35	2,374,112
2023-10-11	$66.76	$69.64	$66.76	$69.56	$69.56	3,240,503
2023-10-10	$66.20	$67.48	$66.19	$66.58	$66.58	2,068,512
2023-10-09	$65.83	$66.58	$65.39	$66.23	$66.23	1,622,602
2023-10-06	$65.76	$66.85	$65.50	$66.05	$66.05	1,863,694
2023-10-05	$66.30	$67.39	$65.93	$66.62	$66.62	1,728,525
2023-10-04	$65.36	$66.19	$64.92	$65.97	$65.97	1,835,599
2023-10-03	$65.74	$66.59	$65.24	$65.42	$65.42	2,138,211
2023-10-02	$66.08	$66.90	$65.70	$66.19	$66.19	2,096,791
2023-09-29	$66.21	$66.32	$65.43	$65.95	$65.95	2,034,714
2023-09-28	$64.10	$65.93	$63.88	$65.69	$65.69	2,210,094
2023-09-27	$63.99	$65.10	$63.88	$64.29	$64.29	1,556,992
2023-09-26	$64.20	$65.33	$63.32	$63.42	$63.42	2,030,851
2023-09-25	$65.00	$65.19	$63.90	$64.45	$64.45	1,827,614
2023-09-22	$66.12	$67.01	$65.61	$65.90	$65.90	2,115,655
2023-09-21	$64.74	$66.79	$64.29	$65.45	$65.45	2,507,415
2023-09-20	$65.30	$66.44	$65.28	$65.63	$65.63	2,270,841
2023-09-19	$64.11	$65.47	$64.02	$64.87	$64.87	2,535,547
2023-09-18	$63.74	$64.87	$63.59	$64.23	$64.23	1,699,298
2023-09-15	$64.08	$64.75	$63.63	$63.75	$63.75	3,973,813
2023-09-14	$63.53	$64.36	$63.22	$64.25	$64.25	2,481,195
2023-09-13	$62.55	$63.59	$62.43	$63.39	$63.39	2,706,158
2023-09-12	$64.08	$64.43	$62.63	$62.72	$62.72	2,841,050
2023-09-11	$65.79	$65.79	$63.41	$64.31	$64.31	4,318,711
2023-09-08	$63.62	$65.39	$63.41	$65.37	$65.37	10,087,721
2023-09-07	$67.07	$67.48	$63.10	$63.44	$63.44	11,692,899
2023-09-06	$70.41	$71.76	$70.00	$71.23	$71.23	2,717,328
2023-09-05	$73.05	$74.04	$69.50	$70.89	$70.89	5,134,302
2023-09-01	$71.50	$74.51	$70.76	$73.70	$73.70	4,548,779
2023-08-31	$68.86	$70.96	$68.53	$70.79	$70.79	3,441,968
2023-08-30	$65.90	$68.61	$65.78	$68.17	$68.17	1,627,362
2023-08-29	$66.00	$66.87	$65.73	$66.40	$66.40	1,899,712
2023-08-28	$64.66	$66.13	$64.57	$66.07	$66.07	874,590
2023-08-25	$65.27	$65.41	$63.51	$64.42	$64.42	1,507,281
2023-08-24	$66.42	$66.52	$64.88	$64.90	$64.90	2,127,890
2023-08-23	$65.70	$66.47	$65.66	$66.16	$66.16	1,284,122
2023-08-22	$66.35	$66.50	$65.67	$65.89	$65.89	1,840,044
2023-08-21	$64.22	$65.55	$64.13	$65.50	$65.50	1,113,118
2023-08-18	$63.94	$64.80	$63.63	$64.35	$64.35	1,629,428
2023-08-17	$64.66	$65.83	$64.62	$64.93	$64.93	1,995,296
2023-08-16	$64.99	$65.50	$64.12	$64.19	$64.19	2,097,732
2023-08-15	$67.30	$67.48	$65.49	$65.50	$65.50	1,958,518
2023-08-14	$66.95	$67.88	$66.75	$67.81	$67.81	1,703,794
2023-08-11	$66.99	$68.28	$66.76	$66.85	$66.85	1,922,723
2023-08-10	$67.23	$67.83	$66.74	$67.15	$67.15	1,677,872
2023-08-09	$67.03	$67.71	$66.77	$66.86	$66.86	1,620,503
2023-08-08	$68.00	$68.33	$66.18	$67.06	$67.06	1,601,507
2023-08-07	$67.67	$69.43	$67.25	$68.51	$68.51	2,696,608
2023-08-04	$68.21	$68.22	$66.29	$66.79	$66.79	2,958,018
2023-08-03	$64.69	$68.73	$64.44	$68.28	$68.28	4,793,094
2023-08-02	$64.89	$65.60	$64.24	$65.01	$65.01	3,010,721
2023-08-01	$63.11	$65.43	$63.08	$65.32	$65.32	2,992,082
2023-07-31	$64.13	$65.05	$63.46	$63.50	$63.50	2,815,521
2023-07-28	$62.76	$64.08	$61.95	$63.45	$63.45	3,232,867
2023-07-27	$58.53	$63.83	$57.79	$62.15	$62.15	9,241,361
2023-07-26	$58.12	$58.75	$57.32	$57.97	$57.97	3,603,447
2023-07-25	$58.97	$59.39	$58.22	$58.24	$58.24	2,299,282
2023-07-24	$59.33	$59.92	$58.45	$59.28	$59.28	2,388,132
2023-07-21	$59.43	$59.87	$58.41	$59.61	$59.61	2,163,327
2023-07-20	$59.37	$59.95	$59.10	$59.30	$59.30	1,672,456
2023-07-19	$61.46	$61.76	$59.79	$59.86	$59.86	2,138,541
2023-07-18	$60.45	$61.59	$60.45	$61.39	$61.39	1,414,790
2023-07-17	$60.84	$61.31	$59.98	$60.95	$60.95	1,859,824
2023-07-14	$61.61	$62.58	$61.32	$61.57	$61.57	2,223,104
2023-07-13	$62.00	$62.96	$61.84	$62.02	$62.02	2,255,396
2023-07-12	$62.00	$62.52	$60.20	$61.62	$61.62	1,964,818
2023-07-11	$60.50	$61.38	$60.31	$61.06	$61.06	1,190,263
2023-07-10	$59.78	$60.99	$59.65	$60.40	$60.40	1,616,805
2023-07-07	$60.86	$61.66	$60.12	$60.28	$60.28	1,139,144
2023-07-06	$59.94	$60.89	$59.76	$60.82	$60.82	1,466,129
2023-07-05	$61.81	$61.85	$60.20	$60.82	$60.82	1,556,896
2023-07-03	$62.00	$62.63	$61.84	$62.18	$62.18	817,783
2023-06-30	$62.29	$62.44	$61.50	$61.87	$61.87	1,534,743
2023-06-29	$61.72	$62.56	$61.31	$61.94	$61.94	1,525,794
2023-06-28	$61.79	$61.96	$60.65	$61.62	$61.62	2,101,678
2023-06-27	$60.83	$62.32	$60.00	$62.11	$62.11	2,204,034
2023-06-26	$60.44	$61.18	$60.27	$60.55	$60.55	1,419,053
2023-06-23	$60.61	$61.02	$60.18	$60.32	$60.32	1,176,429
2023-06-22	$61.41	$61.75	$61.06	$61.23	$61.23	1,311,787
2023-06-21	$61.89	$62.51	$61.38	$61.57	$61.57	1,623,270
2023-06-20	$62.83	$63.33	$62.34	$62.58	$62.58	1,950,661
2023-06-16	$66.48	$66.55	$63.97	$64.30	$64.30	4,024,188
2023-06-15	$65.06	$66.95	$65.06	$66.14	$66.14	2,612,519
2023-06-14	$64.82	$65.57	$63.98	$65.29	$65.29	1,791,113
2023-06-13	$64.03	$65.27	$63.93	$64.69	$64.69	2,341,100
2023-06-12	$61.09	$63.44	$61.06	$63.41	$63.41	2,347,273
2023-06-09	$60.38	$60.94	$59.58	$60.89	$60.89	2,142,687
2023-06-08	$59.01	$60.01	$57.84	$59.88	$59.88	2,327,652
2023-06-07	$59.07	$59.72	$57.06	$59.30	$59.30	5,208,238
2023-06-06	$59.50	$60.52	$58.57	$58.59	$58.59	2,864,310
2023-06-05	$61.90	$62.15	$60.85	$60.86	$60.86	1,922,003
2023-06-02	$62.08	$62.44	$61.18	$62.21	$62.21	1,715,548
2023-06-01	$60.50	$61.55	$60.37	$61.30	$61.30	2,483,540
2023-05-31	$59.81	$60.38	$58.80	$60.10	$60.10	5,061,649
2023-05-30	$62.03	$62.22	$59.80	$61.00	$61.00	2,916,221
2023-05-26	$60.23	$62.69	$60.23	$62.29	$62.29	3,603,662
2023-05-25	$61.78	$62.24	$59.57	$60.11	$60.11	2,866,535
2023-05-24	$61.82	$62.21	$60.90	$61.32	$61.32	1,443,901
2023-05-23	$63.33	$63.61	$62.23	$62.37	$62.37	1,304,499
2023-05-22	$61.87	$63.28	$61.68	$62.95	$62.95	1,307,253
2023-05-19	$62.78	$63.03	$61.68	$62.26	$62.26	1,262,047
2023-05-18	$61.11	$63.07	$60.97	$62.75	$62.75	2,010,830
2023-05-17	$61.30	$61.83	$60.25	$61.14	$61.14	1,806,688
2023-05-16	$61.06	$61.67	$60.08	$60.80	$60.80	2,061,472
2023-05-15	$58.81	$61.12	$58.13	$61.06	$61.06	2,576,482
2023-05-12	$57.56	$57.60	$56.76	$57.57	$57.57	1,853,668
2023-05-11	$56.88	$56.99	$56.02	$56.80	$56.80	1,562,549
2023-05-10	$58.00	$58.10	$56.92	$57.27	$57.27	2,091,116
2023-05-09	$55.55	$57.52	$55.11	$57.31	$57.31	2,185,995
2023-05-08	$55.79	$56.40	$55.41	$56.29	$56.29	885,103
2023-05-05	$55.91	$56.51	$54.94	$55.94	$55.94	1,564,387
2023-05-04	$55.71	$55.81	$54.47	$55.12	$55.12	1,841,518
2023-05-03	$57.11	$57.74	$55.79	$55.92	$55.92	2,351,356
2023-05-02	$58.59	$58.63	$56.74	$56.85	$56.85	1,875,544
2023-05-01	$58.74	$59.09	$58.30	$58.56	$58.56	2,335,983
2023-04-28	$57.18	$58.96	$57.01	$58.77	$58.77	2,891,919
2023-04-27	$56.41	$57.00	$55.79	$56.80	$56.80	2,686,809
2023-04-26	$56.80	$57.60	$56.00	$56.34	$56.34	1,810,921
2023-04-25	$56.65	$56.86	$55.97	$56.09	$56.09	2,386,520
2023-04-24	$56.44	$57.08	$55.78	$57.01	$57.01	2,325,253
2023-04-21	$56.10	$56.73	$54.32	$56.42	$56.42	5,906,604
2023-04-20	$58.65	$61.93	$56.56	$57.08	$57.08	7,959,691
2023-04-19	$63.06	$63.24	$61.73	$62.86	$62.86	2,927,785
2023-04-18	$64.11	$64.38	$63.16	$64.27	$64.27	2,579,717
2023-04-17	$63.67	$64.74	$63.37	$64.25	$64.25	1,879,195
2023-04-14	$64.90	$66.67	$63.85	$63.96	$63.96	2,600,199
2023-04-13	$66.22	$66.30	$64.10	$65.35	$65.35	2,539,093
2023-04-12	$67.82	$67.82	$65.90	$66.38	$66.38	1,805,930
2023-04-11	$66.66	$67.44	$66.46	$66.88	$66.88	1,278,162
2023-04-10	$64.37	$66.83	$64.29	$66.35	$66.35	2,315,173
2023-04-06	$64.38	$64.87	$64.04	$64.40	$64.40	1,023,853
2023-04-05	$64.80	$64.94	$63.81	$64.86	$64.86	1,405,867
2023-04-04	$65.86	$65.93	$64.65	$65.34	$65.34	1,841,591
2023-04-03	$66.00	$66.48	$65.28	$65.75	$65.75	2,112,548
2023-03-31	$64.94	$66.21	$64.78	$66.12	$66.12	2,096,921
2023-03-30	$64.69	$65.19	$63.80	$64.98	$64.98	1,666,996
2023-03-29	$62.00	$63.94	$61.85	$63.79	$63.79	2,919,055
2023-03-28	$60.21	$60.66	$59.18	$60.43	$60.43	2,594,471
2023-03-27	$62.22	$62.48	$61.64	$62.01	$62.01	2,257,230
2023-03-24	$61.28	$61.72	$60.68	$61.64	$61.64	1,758,070
2023-03-23	$60.84	$62.52	$60.62	$61.60	$61.60	2,950,340
2023-03-22	$61.84	$62.29	$60.49	$60.52	$60.52	2,025,564
2023-03-21	$62.15	$62.44	$61.10	$62.10	$62.10	1,680,171
2023-03-20	$60.46	$62.64	$59.83	$62.06	$62.06	2,242,924
2023-03-17	$61.46	$62.25	$60.71	$61.05	$61.05	5,781,292
2023-03-16	$58.82	$61.51	$58.82	$61.20	$61.20	2,279,108
2023-03-15	$59.71	$60.32	$58.85	$59.85	$59.85	2,259,293
2023-03-14	$61.48	$62.46	$60.14	$61.02	$61.02	2,090,339
2023-03-13	$61.01	$61.50	$60.02	$60.34	$60.34	2,514,291
2023-03-10	$63.25	$63.71	$61.28	$61.75	$61.75	1,646,516
2023-03-09	$63.13	$64.82	$63.13	$63.25	$63.25	2,472,259
2023-03-08	$62.63	$63.81	$61.99	$63.63	$63.63	3,477,309
2023-03-07	$62.94	$63.21	$61.81	$62.14	$62.14	2,331,547
2023-03-06	$65.25	$65.37	$63.13	$63.32	$63.32	1,829,616
2023-03-03	$65.04	$65.13	$64.06	$64.57	$64.57	2,127,419
2023-03-02	$63.51	$65.22	$62.47	$64.86	$64.86	2,793,508
2023-03-01	$64.23	$64.87	$63.46	$64.12	$64.12	1,908,387
2023-02-28	$64.29	$65.08	$64.05	$64.56	$64.56	2,159,727
2023-02-27	$66.29	$66.63	$64.17	$64.25	$64.25	2,633,742
2023-02-24	$64.66	$67.00	$64.65	$66.09	$66.09	1,302,627
2023-02-23	$67.42	$67.66	$65.82	$67.08	$67.08	1,679,703
2023-02-22	$66.96	$67.25	$65.67	$66.39	$66.39	1,711,967
2023-02-21	$69.21	$69.52	$66.91	$67.08	$67.08	2,095,260
2023-02-17	$70.52	$71.03	$69.15	$70.26	$70.26	1,804,373
2023-02-16	$70.77	$71.43	$70.18	$70.53	$70.53	1,214,024
2023-02-15	$71.48	$72.31	$71.22	$71.97	$71.97	1,081,936
2023-02-14	$70.25	$72.61	$69.90	$72.46	$72.46	1,234,098
2023-02-13	$71.02	$71.56	$70.63	$71.33	$71.33	1,575,995
2023-02-10	$70.25	$71.59	$69.29	$71.28	$71.28	3,299,651
2023-02-09	$72.23	$72.87	$69.09	$69.80	$69.80	2,567,217
2023-02-08	$70.72	$71.56	$70.42	$71.08	$71.08	2,091,305
2023-02-07	$69.88	$71.55	$69.43	$71.30	$71.30	2,165,256
2023-02-06	$69.81	$70.12	$68.89	$69.75	$69.75	1,616,683
2023-02-03	$70.58	$72.47	$70.50	$70.89	$70.89	1,673,596
2023-02-02	$71.31	$73.74	$70.61	$72.37	$72.37	3,689,527
2023-02-01	$67.91	$71.10	$67.55	$70.49	$70.49	3,877,485
2023-01-31	$66.05	$67.85	$65.35	$67.78	$67.78	4,584,262
2023-01-30	$68.00	$68.90	$66.63	$66.76	$66.76	2,803,026
2023-01-27	$68.28	$69.98	$68.28	$68.99	$68.99	3,587,657
2023-01-26	$68.79	$71.00	$65.72	$69.01	$69.01	9,520,463
2023-01-25	$61.05	$62.97	$60.45	$62.25	$62.25	4,527,731
2023-01-24	$64.40	$64.91	$61.99	$62.23	$62.23	3,787,381
2023-01-23	$60.56	$63.74	$60.49	$63.23	$63.23	4,092,384
2023-01-20	$58.11	$59.44	$57.08	$59.34	$59.34	2,185,229
2023-01-19	$58.59	$58.90	$57.16	$58.19	$58.19	2,453,607
2023-01-18	$59.28	$59.89	$57.49	$58.71	$58.71	3,945,263
2023-01-17	$56.93	$57.14	$55.87	$56.98	$56.98	2,771,455
2023-01-13	$57.01	$57.87	$56.89	$57.26	$57.26	1,268,741
2023-01-12	$57.64	$58.37	$56.90	$57.77	$57.77	2,669,891
2023-01-11	$56.21	$57.33	$56.12	$57.21	$57.21	1,618,468
2023-01-10	$55.51	$56.49	$55.16	$56.46	$56.46	1,918,363
2023-01-09	$56.53	$56.72	$55.19	$55.34	$55.34	2,025,471
2023-01-06	$54.00	$56.07	$53.16	$55.91	$55.91	2,499,156
2023-01-05	$52.12	$53.61	$51.89	$53.49	$53.49	2,111,872
2023-01-04	$52.97	$53.89	$52.26	$52.49	$52.49	2,649,843
2023-01-03	$52.84	$53.47	$50.94	$51.88	$51.88	2,887,190
2022-12-30	$52.24	$52.95	$51.89	$52.61	$52.61	1,220,098
2022-12-29	$51.69	$53.51	$51.57	$53.02	$53.02	2,045,244
2022-12-28	$51.90	$52.56	$50.73	$51.05	$51.05	1,683,609
2022-12-27	$50.66	$52.23	$50.06	$52.06	$52.06	2,427,155
2022-12-23	$50.16	$50.53	$49.66	$50.51	$50.51	1,072,494
2022-12-22	$49.27	$50.24	$48.94	$50.21	$50.21	2,214,442
2022-12-21	$51.52	$51.94	$50.13	$50.24	$50.24	2,079,399
2022-12-20	$50.07	$51.52	$50.05	$51.01	$51.01	2,468,337
2022-12-19	$52.00	$52.69	$50.40	$50.99	$50.30	2,546,303
2022-12-16	$51.88	$52.78	$51.33	$52.13	$51.42	4,321,323
2022-12-15	$53.49	$53.81	$52.18	$52.37	$51.66	4,101,602
2022-12-14	$55.55	$56.70	$54.41	$54.75	$54.01	2,212,788
2022-12-13	$57.60	$58.18	$55.86	$56.17	$55.41	2,858,998
2022-12-12	$54.00	$55.69	$53.33	$55.62	$54.87	2,566,585
2022-12-09	$54.17	$55.72	$53.96	$54.14	$54.14	2,454,939
2022-12-08	$52.98	$54.98	$52.80	$54.43	$54.43	2,433,576
2022-12-07	$51.46	$53.18	$51.33	$52.57	$52.57	1,835,099
2022-12-06	$52.25	$52.69	$51.57	$52.20	$52.20	2,660,370
2022-12-05	$52.92	$53.90	$52.12	$52.25	$52.25	1,867,779
2022-12-02	$52.00	$53.05	$51.55	$52.97	$52.97	1,992,809
2022-12-01	$53.34	$53.87	$52.77	$53.30	$53.30	2,449,230
2022-11-30	$50.86	$53.10	$49.68	$52.97	$52.97	4,002,244
2022-11-29	$51.90	$52.29	$51.18	$51.45	$51.45	2,313,568
2022-11-28	$54.11	$54.48	$52.14	$52.31	$52.31	2,076,326
2022-11-25	$54.60	$55.42	$54.43	$54.70	$54.70	883,006
2022-11-23	$54.34	$54.96	$54.11	$54.81	$54.81	1,213,939
2022-11-22	$54.56	$54.83	$53.60	$54.11	$54.11	1,647,506
2022-11-21	$53.94	$54.56	$53.33	$54.10	$54.10	1,668,295
2022-11-18	$55.11	$55.22	$53.63	$54.57	$54.57	1,405,324
2022-11-17	$52.95	$54.61	$52.67	$54.41	$54.41	1,314,313
2022-11-16	$55.00	$55.00	$52.23	$53.91	$53.91	2,886,156
2022-11-15	$57.87	$58.06	$55.57	$55.73	$55.73	3,516,354
2022-11-14	$56.54	$57.60	$56.33	$56.39	$56.39	2,131,300
2022-11-11	$54.00	$57.60	$53.95	$57.15	$57.15	2,597,627
2022-11-10	$53.20	$54.68	$52.96	$53.80	$53.80	3,155,544
2022-11-09	$52.18	$52.30	$50.54	$50.59	$50.59	1,933,047
2022-11-08	$53.10	$54.08	$52.19	$53.00	$53.00	2,848,877
2022-11-07	$51.48	$52.87	$51.00	$52.57	$52.57	2,224,578
2022-11-04	$49.82	$51.36	$49.65	$51.12	$51.12	2,671,166
2022-11-03	$48.74	$49.08	$47.47	$48.49	$48.49	2,154,733
2022-11-02	$50.82	$51.27	$49.44	$49.49	$49.49	2,402,896
2022-11-01	$50.50	$51.70	$49.75	$51.03	$51.03	2,500,063
2022-10-31	$51.04	$51.32	$49.58	$49.66	$49.66	4,408,046
2022-10-28	$52.00	$52.69	$51.35	$51.45	$51.45	4,390,549
2022-10-27	$53.14	$54.27	$51.79	$51.96	$51.96	5,480,803
2022-10-26	$53.00	$54.82	$50.47	$53.39	$53.39	10,046,847
2022-10-25	$55.96	$58.00	$55.96	$58.00	$58.00	4,275,692
2022-10-24	$56.02	$56.55	$54.94	$56.31	$56.31	3,276,837
2022-10-21	$52.97	$55.77	$52.82	$55.71	$55.71	3,434,642
2022-10-20	$53.35	$54.95	$52.78	$53.03	$53.03	2,690,231
2022-10-19	$52.40	$53.60	$52.40	$52.85	$52.85	2,211,192
2022-10-18	$54.28	$54.55	$52.19	$52.97	$52.97	1,625,708
2022-10-17	$52.83	$53.21	$52.13	$53.06	$53.06	1,861,122
2022-10-14	$53.38	$53.38	$49.62	$51.61	$51.61	3,943,933
2022-10-13	$50.65	$53.96	$50.30	$53.04	$53.04	2,100,614
2022-10-12	$52.19	$52.76	$51.57	$51.82	$51.82	1,573,832
2022-10-11	$52.14	$53.16	$51.34	$51.97	$51.97	2,802,805
2022-10-10	$53.93	$54.10	$51.59	$52.23	$52.23	1,889,651
2022-10-07	$54.47	$55.99	$53.23	$53.76	$53.76	2,926,352
2022-10-06	$56.88	$57.11	$54.59	$55.71	$55.71	3,313,420
2022-10-05	$55.87	$57.76	$55.22	$57.43	$57.43	2,740,121
2022-10-04	$55.77	$57.56	$55.69	$57.00	$57.00	4,755,719
2022-10-03	$53.57	$55.63	$53.57	$54.76	$54.76	4,374,221
2022-09-30	$54.38	$55.36	$53.12	$53.23	$53.23	2,632,580
2022-09-29	$55.72	$55.72	$53.04	$54.38	$54.38	4,333,967
2022-09-28	$56.54	$57.21	$56.29	$56.98	$56.98	1,429,878
2022-09-27	$56.52	$56.78	$55.56	$56.53	$56.53	1,524,300
2022-09-26	$57.07	$57.65	$55.16	$55.39	$55.39	2,443,521
2022-09-23	$58.09	$58.34	$56.88	$57.78	$57.78	2,087,494
2022-09-22	$59.08	$59.45	$58.56	$58.84	$58.84	1,288,884
2022-09-21	$60.04	$61.93	$59.49	$59.53	$59.53	1,875,299
2022-09-20	$60.69	$60.84	$59.22	$59.93	$59.93	2,121,036
2022-09-19	$61.78	$62.78	$61.36	$62.02	$61.30	2,315,421
2022-09-16	$62.33	$62.81	$61.54	$62.71	$62.71	3,219,426
2022-09-15	$63.07	$63.54	$62.10	$62.58	$62.58	3,894,850
2022-09-14	$65.07	$65.25	$62.60	$63.22	$63.22	2,989,168
2022-09-13	$66.90	$67.25	$64.80	$65.24	$65.24	2,466,100
2022-09-12	$69.22	$69.85	$68.48	$68.77	$68.77	1,917,779
2022-09-09	$67.13	$69.20	$66.81	$68.83	$68.83	2,292,277
2022-09-08	$65.05	$66.27	$63.78	$66.13	$66.13	1,813,757
2022-09-07	$64.86	$66.05	$64.32	$65.62	$65.62	1,734,877
2022-09-06	$65.56	$66.10	$63.76	$65.35	$65.35	2,432,362
2022-09-02	$66.89	$67.44	$65.07	$65.47	$65.47	1,727,197
2022-09-01	$65.09	$66.16	$63.50	$65.92	$65.92	3,028,549
2022-08-31	$65.41	$67.83	$65.10	$66.96	$66.96	6,244,315
2022-08-30	$72.14	$72.20	$68.82	$69.42	$69.42	3,582,184
2022-08-29	$73.59	$74.96	$72.50	$72.56	$72.56	1,288,824
2022-08-26	$78.76	$78.79	$74.56	$74.62	$74.62	1,789,586
2022-08-25	$76.67	$79.26	$76.64	$79.24	$79.24	1,215,507
2022-08-24	$75.34	$76.69	$75.30	$76.07	$76.07	1,131,225
2022-08-23	$76.66	$77.32	$75.20	$75.56	$75.56	1,658,645
2022-08-22	$78.21	$78.68	$76.30	$76.57	$76.57	1,880,699
2022-08-19	$80.85	$80.85	$79.58	$79.97	$79.97	1,014,665
2022-08-18	$79.52	$81.80	$79.51	$81.63	$81.63	1,067,400
2022-08-17	$80.92	$80.92	$78.04	$79.24	$79.24	2,550,644
2022-08-16	$81.60	$82.40	$81.38	$81.85	$81.85	845,797
2022-08-15	$82.88	$82.91	$81.23	$82.20	$82.20	1,259,617
2022-08-12	$82.66	$83.51	$82.27	$83.43	$83.43	1,019,067
2022-08-11	$81.31	$83.64	$80.43	$82.47	$82.47	1,766,208
2022-08-10	$78.64	$80.72	$78.55	$80.34	$80.34	1,282,869
2022-08-09	$80.35	$80.37	$75.67	$77.34	$77.34	2,195,451
2022-08-08	$80.82	$81.74	$80.36	$81.08	$81.08	1,162,981
2022-08-05	$79.06	$81.04	$78.62	$80.95	$80.95	1,223,936
2022-08-04	$80.21	$80.72	$79.22	$80.39	$80.39	1,180,670
2022-08-03	$79.50	$80.66	$79.04	$80.16	$80.16	1,169,894
2022-08-02	$79.00	$80.41	$78.31	$79.01	$79.01	1,309,666
2022-08-01	$78.97	$80.21	$77.66	$79.54	$79.54	1,325,622
2022-07-29	$79.50	$80.86	$78.99	$79.98	$79.98	3,995,243
2022-07-28	$78.58	$80.14	$77.07	$79.80	$79.80	1,859,579
2022-07-27	$76.11	$79.13	$75.37	$78.68	$78.68	2,387,926
2022-07-26	$76.44	$77.78	$75.99	$75.99	$75.99	2,383,409
2022-07-25	$76.91	$78.99	$75.28	$76.52	$76.52	3,441,572
2022-07-22	$75.00	$79.24	$75.00	$76.83	$76.83	8,009,896
2022-07-21	$82.43	$83.78	$81.08	$83.61	$83.61	3,380,551
2022-07-20	$80.27	$82.21	$80.02	$82.07	$82.07	2,211,086
2022-07-19	$77.86	$81.00	$77.73	$80.79	$80.79	2,298,270
2022-07-18	$78.16	$79.45	$77.17	$77.51	$77.51	1,577,763
2022-07-15	$76.26	$77.92	$75.37	$77.58	$77.58	1,985,337
2022-07-14	$73.53	$75.89	$72.02	$75.58	$75.58	1,550,203
2022-07-13	$73.50	$75.12	$73.25	$74.56	$74.56	1,432,757
2022-07-12	$74.64	$75.87	$74.20	$74.78	$74.78	1,163,250
2022-07-11	$74.55	$74.99	$73.61	$74.33	$74.33	1,332,598
2022-07-08	$73.69	$75.55	$73.33	$74.87	$74.87	1,104,953
2022-07-07	$72.29	$74.92	$72.09	$74.49	$74.49	1,714,444
2022-07-06	$71.08	$71.97	$70.20	$71.53	$71.53	1,610,079
2022-07-05	$67.60	$71.33	$67.36	$71.31	$71.31	1,796,273
2022-07-01	$71.01	$71.52	$68.02	$69.09	$69.09	1,782,462
2022-06-30	$70.38	$72.26	$69.81	$71.44	$71.44	1,526,643
2022-06-29	$72.91	$73.05	$71.07	$71.48	$71.48	1,411,124
2022-06-28	$74.67	$75.22	$72.52	$72.91	$72.91	1,657,442
2022-06-27	$74.83	$74.83	$73.46	$74.21	$74.21	1,046,098
2022-06-24	$70.97	$74.43	$70.91	$74.15	$74.15	1,948,552
2022-06-23	$71.57	$71.57	$69.78	$70.75	$70.75	1,790,950
2022-06-22	$72.38	$72.96	$71.16	$71.60	$70.90	3,195,829
2022-06-21	$73.72	$74.64	$71.93	$72.70	$71.99	2,077,038
2022-06-17	$70.94	$73.19	$70.36	$72.69	$71.98	3,171,156
2022-06-16	$73.99	$74.07	$70.11	$70.82	$70.13	3,201,206
2022-06-15	$75.88	$77.31	$74.96	$76.24	$75.49	1,815,693
2022-06-14	$77.50	$77.61	$74.88	$75.63	$74.89	1,558,916
2022-06-13	$78.65	$79.47	$76.67	$77.04	$76.29	2,376,287
2022-06-10	$81.53	$82.20	$80.13	$80.61	$79.82	1,540,528
2022-06-09	$83.13	$85.20	$82.80	$82.85	$82.04	1,613,993
2022-06-08	$84.29	$84.34	$82.46	$83.69	$82.87	1,840,970
2022-06-07	$81.71	$84.65	$81.52	$84.49	$83.66	1,305,244
2022-06-06	$83.69	$84.38	$82.13	$82.54	$81.73	1,175,451
2022-06-03	$83.39	$83.73	$81.76	$82.71	$81.90	1,159,714
2022-06-02	$83.68	$85.28	$83.53	$84.64	$83.81	1,086,464
2022-06-01	$85.10	$86.43	$83.67	$83.68	$82.86	1,904,827
2022-05-31	$86.81	$87.02	$82.06	$84.67	$83.84	4,015,166
2022-05-27	$87.01	$88.25	$86.01	$88.17	$87.31	1,451,766
2022-05-26	$82.04	$86.00	$82.04	$85.73	$84.89	1,640,439
2022-05-25	$79.30	$83.53	$79.10	$82.66	$81.85	1,806,639
2022-05-24	$81.56	$81.77	$78.34	$79.55	$78.77	1,959,659
2022-05-23	$80.71	$82.08	$80.08	$81.93	$81.13	1,274,916
2022-05-20	$83.07	$83.49	$78.10	$80.12	$79.34	2,312,847
2022-05-19	$83.20	$84.50	$82.18	$82.51	$81.70	1,584,865
2022-05-18	$85.90	$86.51	$83.20	$84.10	$83.28	1,892,505
2022-05-17	$83.60	$87.25	$83.60	$87.10	$86.25	1,895,748
2022-05-16	$80.66	$83.79	$80.42	$82.83	$82.02	3,144,490
2022-05-13	$79.30	$81.17	$79.07	$80.71	$79.92	1,399,341
2022-05-12	$76.58	$78.35	$76.28	$78.10	$77.33	1,780,252
2022-05-11	$80.20	$81.80	$76.92	$77.13	$76.37	1,611,651
2022-05-10	$81.55	$82.17	$79.80	$80.80	$80.01	1,867,435
2022-05-09	$81.01	$82.54	$79.96	$80.36	$79.57	1,592,068
2022-05-06	$82.00	$83.86	$81.24	$82.62	$81.81	1,479,592
2022-05-05	$85.14	$85.30	$81.79	$82.72	$81.91	2,042,611
2022-05-04	$84.12	$86.74	$82.55	$86.45	$85.60	2,095,643
2022-05-03	$82.97	$84.20	$81.94	$83.89	$83.07	2,309,863
2022-05-02	$82.10	$82.52	$80.04	$82.45	$81.64	1,960,903
2022-04-29	$82.98	$84.91	$81.89	$82.04	$81.24	2,798,400
2022-04-28	$81.68	$83.12	$79.99	$82.17	$81.36	2,145,948
2022-04-27	$80.00	$84.84	$79.77	$81.65	$80.85	3,259,151
2022-04-26	$81.90	$82.05	$78.95	$79.24	$78.46	2,790,542
2022-04-25	$81.52	$82.76	$80.80	$82.54	$81.73	2,155,296
2022-04-22	$83.87	$84.09	$82.22	$82.42	$81.61	1,564,443
2022-04-21	$86.22	$86.88	$83.91	$84.25	$83.42	1,310,594
2022-04-20	$85.02	$86.96	$84.69	$85.76	$84.92	1,862,979
2022-04-19	$81.51	$84.44	$81.28	$84.13	$83.31	1,865,382
2022-04-18	$81.40	$83.26	$81.27	$82.31	$81.50	1,909,422
2022-04-14	$81.18	$82.78	$80.89	$81.41	$80.61	2,806,466
2022-04-13	$83.46	$84.60	$82.71	$84.10	$83.28	1,519,427
2022-04-12	$85.44	$86.82	$83.01	$83.15	$82.34	1,891,227
2022-04-11	$84.93	$85.26	$83.05	$84.52	$83.69	1,376,609
2022-04-08	$86.19	$86.36	$84.84	$85.04	$84.21	1,117,506
2022-04-07	$86.39	$87.05	$85.12	$86.53	$85.68	1,476,710
2022-04-06	$86.68	$87.50	$85.59	$86.10	$85.26	1,544,344
2022-04-05	$90.67	$91.80	$87.75	$88.15	$87.29	1,640,107
2022-04-04	$89.98	$91.22	$89.51	$90.97	$90.08	1,111,823
2022-04-01	$90.49	$90.80	$87.57	$89.42	$88.54	1,834,847
2022-03-31	$91.69	$92.09	$89.80	$89.90	$89.02	2,125,553
2022-03-30	$93.66	$94.02	$90.79	$91.37	$90.47	1,160,407
2022-03-29	$93.66	$94.68	$91.37	$93.65	$92.73	1,410,269
2022-03-28	$90.50	$92.48	$90.25	$92.39	$91.48	1,316,917
2022-03-25	$93.54	$93.54	$88.53	$90.92	$90.03	2,733,520
2022-03-24	$92.07	$93.98	$91.78	$93.92	$93.00	1,296,187
2022-03-23	$93.41	$93.41	$90.80	$91.41	$90.51	1,397,270
2022-03-22	$92.60	$93.82	$91.50	$93.67	$92.75	1,437,927
2022-03-21	$93.76	$94.73	$91.84	$92.27	$91.37	1,265,817
2022-03-18	$91.62	$94.58	$91.35	$94.32	$92.69	3,939,086
2022-03-17	$89.93	$92.44	$89.00	$92.10	$90.51	1,756,215
2022-03-16	$89.48	$90.76	$88.14	$90.44	$88.88	1,853,034
2022-03-15	$86.54	$88.98	$86.04	$88.61	$87.08	2,165,375
2022-03-14	$87.24	$87.83	$84.51	$86.35	$84.86	2,426,258
2022-03-11	$89.44	$89.74	$86.26	$87.33	$85.82	1,871,151
2022-03-10	$89.35	$89.80	$87.32	$88.72	$87.19	2,047,711
2022-03-09	$91.77	$92.16	$87.25	$90.39	$88.83	3,827,291
2022-03-08	$100.59	$103.47	$90.23	$90.57	$89.01	5,207,502
2022-03-07	$102.27	$104.40	$100.00	$100.09	$98.36	1,541,395
2022-03-04	$103.28	$104.40	$101.83	$103.18	$101.40	1,591,937
2022-03-03	$105.96	$106.62	$104.10	$104.66	$102.85	950,947
2022-03-02	$101.40	$106.09	$101.32	$105.70	$103.88	1,651,953
2022-03-01	$102.80	$104.27	$100.06	$100.62	$98.88	1,672,342
2022-02-28	$103.18	$104.54	$101.58	$103.16	$101.38	2,011,904
2022-02-25	$103.57	$105.04	$102.50	$104.90	$103.09	1,911,323
2022-02-24	$100.40	$103.33	$99.43	$103.16	$101.38	2,948,608
2022-02-23	$107.98	$108.63	$104.53	$104.83	$103.02	2,818,088
2022-02-22	$107.21	$108.41	$105.44	$107.35	$105.50	3,457,628
2022-02-18	$110.73	$110.98	$108.44	$108.64	$106.77	1,906,493
2022-02-17	$111.57	$112.63	$110.71	$111.19	$109.27	1,221,860
2022-02-16	$109.40	$112.63	$109.09	$111.85	$109.92	1,329,177
2022-02-15	$107.82	$110.40	$107.05	$109.92	$108.02	1,204,834
2022-02-14	$108.36	$108.64	$105.42	$106.13	$104.30	1,809,452
2022-02-11	$110.58	$111.64	$108.12	$108.71	$106.83	1,734,450
2022-02-10	$110.82	$113.50	$109.56	$110.08	$108.18	1,794,257
2022-02-09	$112.20	$112.37	$110.26	$112.08	$110.15	1,227,387
2022-02-08	$109.62	$111.00	$108.69	$110.74	$108.83	1,284,325
2022-02-07	$109.64	$110.04	$108.50	$109.44	$107.55	1,374,149
2022-02-04	$107.81	$109.90	$106.80	$108.72	$106.84	1,297,367
2022-02-03	$108.61	$109.95	$108.10	$108.17	$106.30	1,565,525
2022-02-02	$108.07	$110.62	$107.44	$110.39	$108.49	2,075,065
2022-02-01	$107.15	$108.74	$105.51	$107.96	$106.10	1,931,821
2022-01-31	$106.50	$109.59	$106.22	$107.15	$105.30	3,820,634
2022-01-28	$102.61	$107.20	$100.66	$107.02	$105.17	3,850,937
2022-01-27	$107.29	$117.03	$102.52	$103.68	$101.89	11,945,364
2022-01-26	$97.84	$98.95	$94.50	$96.31	$94.65	3,665,570
2022-01-25	$95.15	$96.39	$91.89	$94.78	$93.14	2,324,861
2022-01-24	$93.69	$97.39	$91.93	$97.16	$95.48	3,036,807
2022-01-21	$99.22	$99.56	$95.25	$95.52	$93.87	2,735,430
2022-01-20	$103.84	$103.99	$100.24	$100.43	$98.70	2,158,122
2022-01-19	$106.05	$106.34	$102.09	$102.36	$100.59	1,958,463
2022-01-18	$108.14	$108.33	$105.02	$105.46	$103.64	1,576,996
2022-01-14	$110.13	$111.42	$108.15	$109.20	$107.32	1,288,037
2022-01-13	$114.00	$114.22	$110.43	$110.84	$108.93	1,195,070
2022-01-12	$112.69	$114.45	$111.96	$113.23	$111.28	1,286,306
2022-01-11	$114.25	$115.00	$108.63	$111.72	$109.79	2,375,748
2022-01-10	$110.00	$114.58	$109.33	$114.42	$112.45	2,566,067
2022-01-07	$112.00	$112.65	$110.03	$110.96	$109.05	1,501,537
2022-01-06	$114.67	$115.50	$112.02	$112.38	$110.44	1,644,125
2022-01-05	$115.97	$117.67	$114.30	$114.71	$112.73	2,276,291
2022-01-04	$113.68	$116.50	$113.30	$116.02	$114.02	1,590,135
2022-01-03	$113.03	$114.41	$111.58	$113.16	$111.21	1,421,815
2021-12-31	$113.69	$115.13	$112.75	$112.98	$111.03	1,059,902
2021-12-30	$114.99	$115.88	$113.68	$113.78	$111.82	1,446,732
2021-12-29	$114.10	$116.35	$114.10	$115.00	$113.02	1,456,210
2021-12-28	$114.00	$114.29	$113.00	$113.84	$111.88	753,234
2021-12-27	$111.58	$113.95	$111.51	$113.61	$111.65	849,250
2021-12-23	$110.65	$112.19	$110.50	$111.42	$109.50	1,105,597
2021-12-22	$108.36	$110.35	$107.25	$110.31	$108.41	1,583,807
2021-12-21	$107.54	$109.28	$105.79	$109.22	$107.34	2,088,558
2021-12-20	$103.89	$105.99	$103.15	$105.13	$102.66	1,986,852
2021-12-17	$103.94	$105.31	$102.54	$104.51	$102.05	4,205,473
2021-12-16	$105.43	$106.74	$103.99	$104.61	$102.15	2,084,019
2021-12-15	$102.72	$104.70	$100.60	$104.53	$102.07	1,610,947
2021-12-14	$101.05	$102.62	$100.07	$102.44	$100.03	1,824,066
2021-12-13	$103.68	$103.78	$100.75	$101.68	$99.29	1,458,898
2021-12-10	$103.51	$103.98	$101.65	$103.91	$101.47	1,213,986
2021-12-09	$105.36	$106.18	$102.83	$102.93	$100.51	1,519,796
2021-12-08	$108.84	$109.00	$104.46	$105.70	$103.21	2,301,043
2021-12-07	$105.11	$109.39	$104.29	$108.52	$105.97	2,593,153
2021-12-06	$104.74	$105.37	$101.60	$103.59	$101.15	1,937,783
2021-12-03	$103.77	$106.32	$103.09	$105.41	$102.93	3,038,417
2021-12-02	$103.29	$106.11	$102.62	$105.11	$102.64	2,016,155
2021-12-01	$104.16	$108.45	$103.71	$103.84	$101.40	3,058,007
2021-11-30	$102.95	$104.73	$101.64	$102.67	$100.26	4,115,864
2021-11-29	$100.77	$104.43	$100.69	$104.06	$101.61	2,425,401
2021-11-26	$99.22	$100.36	$98.07	$98.62	$96.30	1,345,398
2021-11-24	$101.18	$101.74	$100.50	$101.04	$98.66	1,644,727
2021-11-23	$101.93	$103.47	$100.01	$101.58	$99.19	2,040,705
2021-11-22	$101.10	$103.69	$100.64	$101.62	$99.23	2,405,483
2021-11-19	$101.88	$102.82	$100.65	$100.78	$98.41	1,831,377
2021-11-18	$101.43	$101.94	$100.25	$101.25	$98.87	2,736,759
2021-11-17	$103.67	$104.50	$100.36	$100.89	$98.52	3,194,794
2021-11-16	$106.09	$106.45	$103.33	$103.66	$101.22	2,918,095
2021-11-15	$108.19	$108.30	$105.21	$105.66	$103.18	3,037,383
2021-11-12	$105.94	$116.93	$105.60	$108.12	$105.58	7,773,600
2021-11-11	$99.15	$106.68	$99.10	$105.26	$102.79	5,507,448
2021-11-10	$99.18	$100.67	$98.18	$99.02	$96.69	1,876,487
2021-11-09	$97.69	$99.50	$96.89	$99.29	$96.96	2,601,858
2021-11-08	$97.12	$98.14	$97.00	$97.72	$95.42	1,275,479
2021-11-05	$95.70	$97.36	$95.53	$96.75	$94.48	1,636,896
2021-11-04	$94.00	$95.33	$93.63	$95.30	$93.06	1,376,062
2021-11-03	$92.20	$94.82	$91.91	$93.46	$91.26	2,722,302
2021-11-02	$92.13	$92.14	$90.49	$91.82	$89.66	1,752,801
2021-11-01	$89.55	$93.25	$89.46	$91.90	$89.74	2,242,663
2021-10-29	$88.25	$89.54	$87.76	$89.07	$86.98	2,702,318
2021-10-28	$88.49	$89.99	$88.49	$89.55	$87.44	1,766,114
2021-10-27	$88.67	$89.00	$87.54	$88.03	$85.96	2,154,447
2021-10-26	$87.76	$89.00	$85.94	$88.07	$86.00	3,877,244
2021-10-25	$88.59	$89.87	$87.58	$89.16	$87.06	3,979,565
2021-10-22	$86.50	$88.97	$85.10	$87.23	$85.18	5,172,784
2021-10-21	$80.15	$82.25	$79.84	$82.24	$80.31	2,606,339
2021-10-20	$81.23	$82.19	$80.48	$80.53	$78.64	1,983,381
2021-10-19	$81.25	$81.51	$79.84	$81.12	$79.21	2,425,549
2021-10-18	$81.39	$82.21	$80.79	$81.24	$79.33	1,911,840
2021-10-15	$82.46	$83.30	$81.72	$81.99	$80.06	1,733,209
2021-10-14	$80.50	$83.49	$80.32	$82.50	$80.56	2,105,233
2021-10-13	$79.23	$80.30	$78.76	$79.57	$77.70	1,357,399
2021-10-12	$81.95	$82.10	$78.20	$79.01	$77.15	2,558,116
2021-10-11	$79.85	$82.22	$79.70	$81.63	$79.71	2,514,382
2021-10-08	$82.23	$82.55	$79.84	$79.93	$78.05	1,985,705
2021-10-07	$81.36	$82.63	$80.67	$81.78	$79.86	2,111,259
2021-10-06	$81.17	$81.95	$79.36	$80.61	$78.71	4,414,089
2021-10-05	$84.43	$85.78	$82.83	$85.15	$83.15	2,084,958
2021-10-04	$84.23	$85.71	$83.58	$84.14	$82.16	2,131,665
2021-10-01	$83.67	$85.02	$81.34	$84.41	$82.43	1,655,628
2021-09-30	$83.53	$83.73	$82.48	$82.52	$80.58	1,228,632
2021-09-29	$83.94	$84.49	$82.48	$83.10	$81.15	1,578,847
2021-09-28	$86.26	$87.01	$83.89	$84.20	$82.22	2,114,440
2021-09-27	$85.99	$88.24	$85.69	$86.91	$84.87	1,250,195
2021-09-24	$85.09	$86.26	$84.35	$86.08	$84.06	1,247,577
2021-09-23	$83.47	$85.75	$83.30	$85.04	$83.04	1,564,550
2021-09-22	$82.55	$83.92	$82.15	$82.94	$80.99	1,504,776
2021-09-21	$83.08	$83.15	$81.29	$81.57	$79.65	1,697,744
2021-09-20	$82.31	$83.04	$81.32	$82.95	$80.34	2,267,001
2021-09-17	$84.24	$85.18	$83.52	$83.74	$81.11	4,437,530
2021-09-16	$84.15	$86.01	$84.13	$84.82	$82.15	1,782,604
2021-09-15	$82.98	$84.39	$82.75	$84.35	$81.70	1,867,168
2021-09-14	$83.68	$84.98	$82.07	$82.73	$80.13	2,100,099
2021-09-13	$83.87	$84.79	$83.17	$83.94	$81.30	1,856,231
2021-09-10	$87.23	$88.00	$83.61	$83.92	$81.28	3,662,680
2021-09-09	$84.44	$88.60	$84.36	$87.34	$84.59	4,818,427
2021-09-08	$86.40	$86.43	$83.37	$84.33	$81.68	3,542,930
2021-09-07	$90.65	$90.80	$87.97	$88.06	$85.29	1,811,197
2021-09-03	$89.64	$90.75	$89.44	$90.32	$87.48	1,484,663
2021-09-02	$87.91	$89.60	$87.45	$89.50	$86.68	1,630,137
2021-09-01	$88.22	$88.22	$86.00	$87.19	$84.45	2,051,908
2021-08-31	$87.01	$88.23	$86.55	$87.59	$84.83	1,896,892
2021-08-30	$86.35	$87.27	$85.78	$86.84	$84.11	1,484,258
2021-08-27	$84.86	$87.10	$84.84	$86.31	$83.59	1,659,080
2021-08-26	$86.93	$87.20	$84.64	$84.74	$82.07	2,324,985
2021-08-25	$85.90	$89.53	$85.90	$86.89	$84.16	3,235,582
2021-08-24	$90.70	$91.16	$84.69	$86.07	$83.36	5,323,324
2021-08-23	$90.07	$92.34	$89.96	$91.66	$88.78	1,255,059
2021-08-20	$88.33	$89.52	$87.99	$89.44	$86.63	1,269,867
2021-08-19	$88.08	$88.79	$87.46	$88.14	$85.37	1,435,124
2021-08-18	$90.21	$90.84	$88.98	$89.03	$86.23	1,384,189
2021-08-17	$89.60	$91.15	$88.99	$90.21	$87.37	1,255,559
2021-08-16	$91.77	$92.39	$90.60	$90.71	$87.86	1,790,541
2021-08-13	$90.41	$91.75	$90.11	$90.34	$87.50	1,342,983
2021-08-12	$94.48	$94.48	$89.95	$90.83	$87.97	2,058,680
2021-08-11	$92.80	$94.29	$91.80	$94.13	$91.17	1,704,499
2021-08-10	$92.87	$93.78	$92.25	$92.77	$89.85	1,547,220
2021-08-09	$91.84	$93.13	$91.34	$92.52	$89.61	1,044,545
2021-08-06	$91.35	$93.18	$91.34	$92.15	$89.25	1,472,079
2021-08-05	$89.80	$91.11	$89.51	$90.90	$88.04	1,784,042
2021-08-04	$89.94	$90.38	$89.01	$89.32	$86.51	1,617,052
2021-08-03	$88.66	$91.10	$88.18	$90.42	$87.57	1,962,337
2021-08-02	$88.65	$89.27	$87.82	$88.50	$85.72	2,174,076
2021-07-30	$86.75	$88.95	$86.51	$87.90	$85.13	3,085,135
2021-07-29	$87.73	$87.73	$85.75	$87.20	$84.46	1,009,411
2021-07-28	$85.22	$87.06	$85.11	$86.60	$83.88	1,436,913
2021-07-27	$85.98	$86.06	$83.13	$85.18	$82.50	2,111,675
2021-07-26	$85.73	$87.30	$85.73	$86.27	$83.56	2,467,321
2021-07-23	$83.21	$85.60	$83.17	$85.48	$82.79	2,723,169
2021-07-22	$82.48	$83.83	$81.96	$83.14	$80.52	2,309,882
2021-07-21	$81.75	$83.99	$78.86	$82.60	$80.00	6,407,581
2021-07-20	$84.25	$86.01	$84.06	$85.49	$82.80	2,470,515
2021-07-19	$83.05	$84.44	$82.13	$84.29	$81.64	1,938,060
2021-07-16	$86.39	$86.99	$84.07	$84.46	$81.80	1,612,020
2021-07-15	$90.57	$90.72	$85.46	$86.15	$83.44	2,136,268
2021-07-14	$89.50	$90.33	$88.84	$89.62	$86.80	1,500,139
2021-07-13	$88.01	$89.30	$87.54	$88.50	$85.72	1,584,179
2021-07-12	$88.45	$89.43	$87.77	$88.98	$86.18	1,384,253
2021-07-09	$87.54	$88.61	$87.04	$87.96	$85.19	1,437,257
2021-07-08	$85.01	$87.98	$84.58	$86.50	$83.78	1,894,375
2021-07-07	$86.06	$88.07	$85.54	$87.82	$85.06	2,161,819
2021-07-06	$86.71	$87.61	$85.12	$85.63	$82.94	1,729,056
2021-07-02	$86.94	$87.17	$85.79	$87.03	$84.29	1,294,859
2021-07-01	$88.10	$88.39	$86.49	$86.62	$83.89	1,648,872
2021-06-30	$88.54	$88.80	$87.06	$87.93	$85.16	1,533,779
2021-06-29	$86.50	$87.82	$86.30	$87.68	$84.92	1,739,842
2021-06-28	$86.50	$87.11	$86.00	$86.21	$83.50	1,428,505
2021-06-25	$86.24	$87.70	$86.10	$86.50	$83.78	1,727,859
2021-06-24	$86.87	$86.87	$85.50	$86.39	$83.67	2,002,740
2021-06-23	$84.79	$85.99	$83.93	$84.76	$82.09	2,263,740
2021-06-22	$85.33	$85.36	$83.69	$84.50	$81.84	2,459,802
2021-06-21	$86.39	$86.67	$84.68	$85.31	$82.63	2,641,813
2021-06-18	$87.28	$87.87	$85.00	$85.30	$82.62	4,831,656
2021-06-17	$92.00	$92.57	$87.62	$88.82	$86.03	3,802,861
2021-06-16	$93.75	$94.27	$92.38	$92.69	$89.77	1,830,301
2021-06-15	$95.12	$95.70	$93.77	$93.94	$90.98	1,382,754
2021-06-14	$96.76	$97.01	$94.03	$94.66	$91.68	2,018,746
2021-06-11	$97.89	$99.35	$96.02	$96.77	$93.73	2,318,443
2021-06-10	$99.70	$100.15	$96.82	$97.46	$94.39	2,105,448
2021-06-09	$101.65	$101.65	$99.30	$99.33	$96.20	2,284,656
2021-06-08	$99.09	$101.19	$96.88	$100.83	$97.66	3,200,671
2021-06-07	$99.70	$99.74	$97.64	$98.65	$95.55	1,734,402
2021-06-04	$98.11	$99.51	$97.72	$99.12	$96.00	1,250,013
2021-06-03	$96.40	$97.99	$96.06	$97.57	$94.50	1,391,980
2021-06-02	$98.88	$100.39	$97.55	$98.03	$94.95	2,157,455
2021-06-01	$98.15	$98.87	$96.51	$98.25	$95.16	2,214,848
2021-05-28	$98.05	$98.05	$94.95	$95.75	$92.74	2,333,616
2021-05-27	$97.17	$98.00	$95.77	$96.43	$93.40	3,255,190
2021-05-26	$94.59	$96.81	$93.73	$96.79	$93.74	2,589,415
2021-05-25	$98.16	$98.43	$93.08	$93.50	$90.56	3,244,690
2021-05-24	$95.22	$99.60	$93.96	$98.15	$95.06	3,465,630
2021-05-21	$94.99	$96.54	$93.38	$93.92	$90.96	3,355,018
2021-05-20	$101.00	$102.00	$95.50	$96.82	$93.77	3,285,672
2021-05-19	$94.77	$99.92	$91.68	$99.56	$96.43	4,625,443
2021-05-18	$104.75	$105.15	$100.48	$101.17	$97.99	4,535,964
2021-05-17	$97.26	$106.22	$97.21	$104.23	$100.95	10,344,524
2021-05-14	$88.50	$99.07	$88.42	$97.97	$94.89	9,345,412
2021-05-13	$85.01	$87.77	$84.83	$87.13	$84.39	3,082,518
2021-05-12	$85.90	$86.70	$83.89	$84.41	$81.75	3,179,243
2021-05-11	$87.73	$89.12	$85.65	$86.76	$84.03	5,254,482
2021-05-10	$92.46	$92.50	$88.82	$89.99	$86.49	4,500,417
2021-05-07	$90.06	$91.98	$88.38	$91.56	$88.00	4,634,851
2021-05-06	$88.91	$90.01	$87.79	$89.99	$86.49	3,609,666
2021-05-05	$89.34	$89.56	$87.32	$88.43	$84.99	3,837,016
2021-05-04	$91.14	$91.14	$86.87	$88.48	$85.04	5,893,023
2021-05-03	$94.00	$94.00	$90.93	$91.60	$88.04	3,622,954
2021-04-30	$97.01	$97.10	$92.33	$92.84	$89.23	4,829,556
2021-04-29	$95.80	$97.12	$94.35	$96.83	$93.06	3,231,448
2021-04-28	$94.66	$95.45	$94.01	$95.20	$91.50	2,972,947
2021-04-27	$92.73	$94.60	$92.71	$94.23	$90.57	3,829,519
2021-04-26	$89.58	$93.76	$89.58	$93.27	$89.64	5,177,895
2021-04-23	$83.49	$89.22	$83.20	$89.15	$85.68	4,341,753
2021-04-22	$84.12	$85.07	$83.13	$84.08	$80.81	4,529,337
2021-04-21	$82.57	$83.96	$81.60	$83.88	$80.62	2,646,447
2021-04-20	$82.52	$83.72	$82.30	$82.41	$79.21	2,832,463
2021-04-19	$81.94	$83.17	$81.54	$82.33	$79.13	3,111,530
2021-04-16	$81.62	$82.85	$81.33	$82.07	$78.88	5,786,311
2021-04-15	$80.52	$81.65	$80.10	$81.33	$78.17	2,534,983
2021-04-14	$80.01	$80.69	$79.05	$80.28	$77.16	3,445,107
2021-04-13	$80.46	$80.50	$78.73	$79.98	$76.87	2,465,381
2021-04-12	$80.83	$80.83	$79.23	$79.91	$76.80	1,954,548
2021-04-09	$79.92	$80.77	$79.40	$80.53	$77.40	2,022,469
2021-04-08	$79.99	$80.14	$78.25	$80.00	$76.89	2,302,375
2021-04-07	$78.88	$79.80	$78.68	$78.96	$75.89	1,680,896
2021-04-06	$78.66	$79.34	$78.01	$78.72	$75.66	2,314,180
2021-04-05	$79.06	$79.86	$78.76	$79.20	$76.12	2,188,820
2021-04-01	$77.26	$78.50	$76.80	$78.49	$75.44	3,178,767
2021-03-31	$75.83	$77.53	$75.43	$76.75	$73.77	2,765,169
2021-03-30	$75.08	$75.98	$74.75	$75.70	$72.76	1,913,577
2021-03-29	$75.70	$77.13	$75.08	$75.23	$72.30	2,365,531
2021-03-26	$72.89	$76.08	$72.59	$76.02	$73.06	2,832,589
2021-03-25	$70.99	$73.32	$70.53	$72.98	$70.14	2,680,740
2021-03-24	$73.05	$73.66	$71.25	$71.33	$68.56	1,936,771
2021-03-23	$74.67	$75.25	$71.68	$72.60	$69.78	2,921,692
2021-03-22	$75.57	$76.59	$75.26	$75.94	$72.32	3,088,325
2021-03-19	$74.23	$75.62	$73.95	$74.63	$71.07	9,605,222
2021-03-18	$76.79	$76.89	$73.52	$73.87	$70.35	4,150,704
2021-03-17	$76.89	$78.04	$75.44	$77.98	$74.26	3,426,710
2021-03-16	$75.09	$75.99	$74.70	$75.48	$71.88	2,454,328
2021-03-15	$77.13	$77.23	$74.25	$75.41	$71.81	2,650,985
2021-03-12	$76.99	$77.16	$76.24	$76.78	$73.12	2,614,510
2021-03-11	$75.77	$78.00	$75.52	$77.25	$73.57	2,712,425
2021-03-10	$75.82	$75.89	$74.53	$74.93	$71.36	2,122,515
2021-03-09	$75.43	$76.21	$74.67	$75.15	$71.57	3,097,192
2021-03-08	$73.76	$75.32	$72.88	$74.56	$71.01	4,064,871
2021-03-05	$72.88	$74.00	$71.19	$73.38	$69.88	4,810,471
2021-03-04	$72.80	$73.45	$70.36	$71.61	$68.20	8,329,093
2021-03-03	$73.68	$76.45	$73.42	$75.94	$72.32	5,505,508
2021-03-02	$73.18	$74.19	$72.40	$72.52	$69.06	2,241,662
2021-03-01	$75.29	$75.35	$73.56	$73.81	$70.29	2,539,669
2021-02-26	$72.59	$75.47	$72.56	$73.23	$69.74	3,632,528
2021-02-25	$75.36	$75.57	$72.76	$72.85	$69.38	2,925,263
2021-02-24	$72.63	$76.29	$72.18	$74.34	$70.80	4,154,711
2021-02-23	$72.20	$72.84	$70.70	$72.21	$68.77	3,032,080
2021-02-22	$72.89	$74.45	$72.50	$73.48	$69.98	2,125,369
2021-02-19	$73.36	$73.83	$71.87	$73.14	$69.65	2,491,579
2021-02-18	$72.53	$73.85	$71.84	$72.47	$69.01	2,934,166
2021-02-17	$70.55	$71.75	$70.05	$71.41	$68.01	1,924,023
2021-02-16	$72.52	$72.89	$70.94	$71.00	$67.61	2,290,029
2021-02-12	$72.31	$73.21	$71.78	$72.21	$68.77	1,496,807
2021-02-11	$71.12	$72.49	$70.91	$72.46	$69.01	1,809,499
2021-02-10	$72.80	$73.15	$70.72	$70.99	$67.61	2,073,757
2021-02-09	$71.57	$72.50	$71.19	$72.36	$68.91	1,818,857
2021-02-08	$69.68	$72.00	$69.61	$71.41	$68.01	2,307,672
2021-02-05	$67.84	$69.76	$67.76	$69.44	$66.13	1,831,681
2021-02-04	$67.68	$67.92	$66.85	$67.72	$64.49	2,010,511
2021-02-03	$66.51	$68.60	$66.51	$67.46	$64.24	2,215,215
2021-02-02	$67.58	$67.61	$65.81	$66.78	$63.60	2,310,151
2021-02-01	$65.61	$67.33	$65.45	$66.74	$63.56	2,352,659
2021-01-29	$67.36	$68.55	$65.14	$66.12	$62.97	4,117,089
2021-01-28	$70.00	$70.46	$66.30	$66.65	$63.47	7,263,046
2021-01-27	$64.64	$77.07	$64.13	$71.72	$68.30	20,290,216
2021-01-26	$61.45	$64.91	$61.45	$64.86	$61.77	4,653,745
2021-01-25	$60.11	$61.82	$59.14	$61.19	$58.27	4,524,250
2021-01-22	$60.51	$60.75	$58.35	$60.00	$57.14	9,787,579
2021-01-21	$61.42	$63.01	$61.15	$62.94	$59.94	6,147,643
2021-01-20	$61.50	$62.03	$61.17	$61.42	$58.49	2,795,593
2021-01-19	$61.20	$61.68	$59.94	$61.22	$58.30	4,425,501
2021-01-15	$59.75	$61.09	$59.72	$60.51	$57.63	6,259,898
2021-01-14	$60.00	$60.69	$59.47	$59.96	$57.10	3,074,875
2021-01-13	$59.02	$60.11	$58.99	$59.89	$57.03	4,296,184
2021-01-12	$58.94	$59.41	$58.70	$59.03	$56.22	4,101,664
2021-01-11	$58.42	$59.19	$58.04	$58.72	$55.92	4,922,657
2021-01-08	$60.71	$60.78	$58.78	$59.00	$56.19	3,144,337
2021-01-07	$60.15	$60.52	$59.42	$60.11	$57.24	3,534,613
2021-01-06	$59.92	$60.67	$59.33	$59.87	$57.02	3,192,551
2021-01-05	$59.85	$60.69	$59.85	$60.16	$57.29	3,000,376
2021-01-04	$62.29	$62.65	$59.83	$60.08	$57.22	3,266,191
2020-12-31	$60.60	$62.28	$60.26	$62.16	$59.20	3,483,709
2020-12-30	$60.23	$61.34	$60.10	$60.60	$57.71	3,258,862
2020-12-29	$62.17	$62.30	$60.60	$60.76	$57.86	2,520,795
2020-12-28	$63.86	$63.98	$62.19	$62.52	$59.54	1,778,247
2020-12-24	$63.19	$63.19	$62.40	$62.95	$59.95	797,266
2020-12-23	$63.78	$63.87	$63.00	$63.03	$60.02	1,457,795
2020-12-22	$64.51	$64.88	$63.57	$63.71	$60.67	1,794,361
2020-12-21	$64.21	$65.09	$63.67	$65.05	$61.30	2,495,422
2020-12-18	$66.44	$66.68	$64.60	$64.72	$60.99	6,018,998
2020-12-17	$66.60	$66.69	$65.90	$66.21	$62.40	2,499,087
2020-12-16	$66.00	$66.51	$65.80	$66.31	$62.49	2,064,572
2020-12-15	$65.42	$66.00	$64.84	$65.98	$62.18	2,145,926
2020-12-14	$65.20	$65.76	$64.50	$64.64	$60.92	2,751,968
2020-12-11	$64.89	$65.97	$63.55	$64.76	$61.03	2,921,221
2020-12-10	$62.93	$65.05	$62.62	$64.82	$61.09	3,195,643
2020-12-09	$64.18	$65.32	$63.19	$63.53	$59.87	2,886,881
2020-12-08	$62.67	$64.42	$62.60	$63.86	$60.18	3,160,874
2020-12-07	$63.78	$64.41	$63.14	$63.22	$59.58	3,351,126
2020-12-04	$62.00	$64.32	$62.00	$64.07	$60.38	3,216,503
2020-12-03	$61.03	$62.83	$61.01	$62.34	$58.75	3,649,104
2020-12-02	$60.20	$61.40	$60.11	$61.20	$57.68	2,433,012
2020-12-01	$59.35	$60.91	$58.85	$60.29	$56.82	3,933,657
2020-11-30	$58.53	$59.34	$58.12	$58.81	$55.42	4,122,812
2020-11-27	$58.69	$59.13	$58.31	$58.48	$55.11	1,463,349
2020-11-25	$58.38	$58.51	$57.55	$58.34	$54.98	2,489,114
2020-11-24	$57.57	$58.81	$57.04	$58.55	$55.18	3,470,783
2020-11-23	$56.11	$57.04	$56.01	$56.92	$53.64	3,005,431
2020-11-20	$55.81	$56.45	$55.58	$55.61	$52.41	2,174,824
2020-11-19	$54.80	$56.08	$54.53	$55.92	$52.70	1,931,295
2020-11-18	$55.67	$56.45	$55.24	$55.24	$52.06	2,499,759
2020-11-17	$55.41	$55.89	$55.00	$55.51	$52.31	2,207,026
2020-11-16	$55.00	$56.00	$54.98	$55.94	$52.72	3,242,432
2020-11-13	$53.46	$55.00	$53.46	$54.71	$51.56	2,628,239
2020-11-12	$54.57	$54.57	$52.77	$53.19	$50.13	3,013,200
2020-11-11	$55.00	$55.22	$54.27	$54.63	$51.48	2,669,091
2020-11-10	$54.10	$55.21	$54.10	$54.72	$51.57	3,698,307
2020-11-09	$54.90	$55.58	$54.11	$54.15	$51.03	4,141,107
2020-11-06	$52.61	$53.79	$52.00	$53.49	$50.41	2,880,773
2020-11-05	$50.75	$52.95	$50.60	$52.75	$49.71	3,147,455
2020-11-04	$50.64	$51.31	$50.25	$50.47	$47.56	3,435,519
2020-11-03	$49.19	$50.64	$48.90	$50.35	$47.45	2,764,516
2020-11-02	$48.48	$48.79	$47.95	$48.57	$45.77	2,765,483
2020-10-30	$47.33	$47.87	$47.10	$47.82	$45.07	3,416,498
2020-10-29	$47.70	$47.88	$46.92	$47.66	$44.92	3,619,706
2020-10-28	$48.00	$48.31	$47.10	$47.74	$44.99	3,618,697
2020-10-27	$49.07	$49.15	$48.46	$48.56	$45.76	3,541,262
2020-10-26	$50.45	$50.82	$48.60	$48.96	$46.14	4,051,725
2020-10-23	$49.78	$51.56	$48.93	$50.74	$47.82	5,912,604
2020-10-22	$51.30	$52.10	$51.23	$51.79	$48.81	3,960,272
2020-10-21	$52.05	$52.25	$51.46	$51.69	$48.71	3,478,147
2020-10-20	$52.49	$52.85	$51.81	$51.89	$48.90	2,299,501
2020-10-19	$51.60	$53.00	$51.38	$52.15	$49.15	3,693,085
2020-10-16	$50.96	$51.77	$50.61	$51.44	$48.48	2,304,852
2020-10-15	$50.59	$51.36	$50.26	$51.35	$48.39	1,501,664
2020-10-14	$51.24	$51.70	$50.93	$51.04	$48.10	2,016,809
2020-10-13	$51.77	$52.49	$51.15	$51.18	$48.23	2,463,225
2020-10-12	$50.75	$51.54	$50.74	$51.29	$48.34	2,120,951
2020-10-09	$51.58	$51.83	$50.74	$50.97	$48.03	2,408,726
2020-10-08	$50.81	$51.38	$50.52	$51.33	$48.37	2,403,027
2020-10-07	$49.70	$50.79	$49.65	$50.45	$47.54	2,603,109
2020-10-06	$49.35	$50.41	$49.05	$49.60	$46.74	2,669,626
2020-10-05	$49.18	$49.48	$48.74	$49.11	$46.28	1,999,967
2020-10-02	$48.41	$49.16	$48.08	$48.74	$45.93	1,728,353
2020-10-01	$49.82	$49.82	$48.83	$49.06	$46.23	1,947,488
2020-09-30	$49.97	$50.07	$49.07	$49.27	$46.43	2,925,142
2020-09-29	$49.61	$50.70	$49.48	$50.07	$47.19	3,544,717
2020-09-28	$48.56	$49.80	$48.31	$49.66	$46.80	3,549,029
2020-09-25	$47.56	$48.28	$47.06	$48.22	$45.44	1,839,725
2020-09-24	$47.11	$47.87	$46.89	$47.42	$44.69	2,111,013
2020-09-23	$47.40	$49.18	$47.40	$47.62	$44.88	3,520,809
2020-09-22	$47.73	$47.86	$47.13	$47.71	$44.96	2,305,209
2020-09-21	$48.00	$48.33	$47.34	$48.23	$44.84	3,363,219
2020-09-18	$49.32	$49.52	$48.25	$48.82	$45.39	4,722,884
2020-09-17	$47.67	$49.17	$47.56	$49.14	$45.69	2,672,779
2020-09-16	$47.80	$49.27	$47.63	$48.67	$45.25	3,208,326
2020-09-15	$48.09	$48.19	$47.19	$47.34	$44.01	2,591,693
2020-09-14	$46.96	$47.83	$46.87	$47.65	$44.30	3,107,814
2020-09-11	$46.03	$46.70	$45.81	$46.54	$43.27	2,835,800
2020-09-10	$46.73	$47.06	$45.79	$45.93	$42.70	2,639,691
2020-09-09	$46.61	$46.73	$46.06	$46.23	$42.98	2,512,714
2020-09-08	$45.71	$46.21	$45.25	$45.69	$42.48	4,418,903
2020-09-04	$46.95	$47.73	$46.15	$47.01	$43.71	3,193,162
2020-09-03	$48.31	$48.50	$46.76	$47.09	$43.78	3,026,720
2020-09-02	$47.10	$48.85	$47.07	$48.59	$45.18	3,135,772
2020-09-01	$48.01	$48.04	$46.27	$47.07	$43.76	3,031,199
2020-08-31	$47.24	$48.20	$46.64	$47.99	$44.62	4,854,282
2020-08-28	$45.85	$46.89	$45.50	$46.60	$43.33	2,181,749
2020-08-27	$46.05	$46.16	$45.31	$45.55	$42.35	2,112,824
2020-08-26	$45.43	$45.79	$45.15	$45.73	$42.52	2,073,313
2020-08-25	$45.52	$46.21	$45.15	$45.44	$42.25	1,950,549
2020-08-24	$44.98	$45.62	$44.76	$45.61	$42.41	2,051,586
2020-08-21	$44.81	$44.93	$44.50	$44.84	$41.69	3,163,527
2020-08-20	$45.19	$45.26	$44.66	$45.04	$41.88	2,159,632
2020-08-19	$45.18	$46.00	$45.11	$45.40	$42.21	2,540,194
2020-08-18	$45.00	$45.21	$44.54	$45.06	$41.89	2,218,786
2020-08-17	$45.20	$45.44	$44.83	$44.90	$41.75	1,730,622
2020-08-14	$45.07	$45.35	$44.87	$45.07	$41.90	1,948,759
2020-08-13	$45.65	$45.65	$44.55	$44.90	$41.75	2,910,301
2020-08-12	$45.71	$45.91	$45.25	$45.64	$42.43	2,517,087
2020-08-11	$46.38	$46.80	$45.68	$45.78	$42.56	3,529,476
2020-08-10	$45.40	$46.56	$45.40	$46.07	$42.83	3,625,337
2020-08-07	$44.95	$45.53	$44.46	$45.31	$42.13	2,781,453
2020-08-06	$44.50	$45.01	$44.17	$44.96	$41.80	3,215,585
2020-08-05	$45.66	$45.80	$44.72	$45.13	$41.96	3,407,381
2020-08-04	$45.10	$45.81	$44.79	$45.39	$42.20	3,177,385
2020-08-03	$45.42	$45.58	$44.66	$44.76	$41.62	3,675,504
2020-07-31	$44.65	$45.41	$44.16	$45.22	$42.04	7,368,660
2020-07-30	$44.03	$44.46	$43.68	$44.40	$41.28	3,771,400
2020-07-29	$45.04	$45.73	$43.53	$44.31	$41.20	14,154,272
2020-07-28	$49.57	$50.07	$48.32	$48.57	$45.16	4,440,318
2020-07-27	$48.10	$49.59	$47.86	$49.58	$46.10	3,403,880
2020-07-24	$49.50	$49.67	$47.73	$48.04	$44.66	4,081,970
2020-07-23	$49.48	$50.82	$49.42	$50.00	$46.49	3,574,091
2020-07-22	$49.55	$49.72	$49.15	$49.47	$45.99	3,152,687
2020-07-21	$48.95	$49.53	$48.83	$49.42	$45.95	3,244,169
2020-07-20	$47.92	$48.71	$47.40	$48.59	$45.18	2,291,814
2020-07-17	$48.68	$48.80	$47.90	$48.27	$44.88	1,963,137
2020-07-16	$48.37	$48.79	$47.93	$48.50	$45.09	2,933,943
2020-07-15	$48.00	$48.40	$47.52	$48.24	$44.85	2,516,897
2020-07-14	$46.83	$47.48	$46.63	$47.38	$44.05	3,373,448
2020-07-13	$47.82	$48.05	$47.17	$47.33	$44.00	2,757,857
2020-07-10	$46.98	$47.58	$46.66	$47.38	$44.05	2,159,805
2020-07-09	$46.65	$47.02	$45.93	$46.78	$43.49	2,313,944
2020-07-08	$47.12	$47.21	$46.09	$46.56	$43.29	2,608,254
2020-07-07	$47.81	$48.03	$47.06	$47.11	$43.80	2,117,812
2020-07-06	$48.00	$48.35	$47.78	$48.03	$44.66	1,871,596
2020-07-02	$47.96	$48.22	$47.25	$47.34	$44.01	2,548,126
2020-07-01	$48.37	$48.46	$47.25	$47.30	$43.98	2,478,619
2020-06-30	$47.99	$48.88	$47.87	$48.41	$45.01	2,618,738
2020-06-29	$47.24	$47.84	$46.95	$47.76	$44.40	2,000,887
2020-06-26	$47.51	$47.72	$46.63	$46.97	$43.67	3,791,663
2020-06-25	$47.63	$47.79	$46.28	$47.73	$44.38	3,006,424
2020-06-24	$48.56	$49.10	$47.28	$47.62	$44.27	3,598,676
2020-06-23	$50.34	$50.57	$48.78	$48.87	$45.44	4,799,617
2020-06-22	$51.50	$51.69	$50.47	$50.91	$46.71	4,659,640
2020-06-19	$50.10	$52.05	$49.71	$52.05	$47.76	10,593,767
2020-06-18	$50.31	$50.52	$49.30	$49.64	$45.55	4,329,177
2020-06-17	$51.88	$52.22	$50.84	$51.02	$46.81	2,421,076
2020-06-16	$52.50	$52.69	$50.85	$51.68	$47.42	3,349,134
2020-06-15	$49.86	$50.82	$49.26	$50.74	$46.56	3,732,412
2020-06-12	$52.79	$52.83	$49.80	$50.61	$46.44	4,378,348
2020-06-11	$54.00	$54.03	$50.90	$51.26	$47.03	3,746,360
2020-06-10	$55.13	$55.71	$54.21	$55.33	$50.77	2,393,009
2020-06-09	$54.89	$55.12	$54.10	$54.83	$50.31	2,016,278
2020-06-08	$54.88	$55.79	$54.51	$55.63	$51.04	2,929,811
2020-06-05	$55.00	$55.75	$54.19	$54.39	$49.91	2,863,764
2020-06-04	$52.88	$54.62	$52.79	$54.05	$49.59	2,592,305
2020-06-03	$52.80	$53.62	$52.25	$53.12	$48.74	2,323,400
2020-06-02	$51.96	$52.72	$51.17	$52.69	$48.35	2,571,247
2020-06-01	$52.63	$52.99	$52.05	$52.15	$47.85	2,472,162
2020-05-29	$51.13	$53.36	$51.13	$53.04	$48.67	4,215,088
2020-05-28	$52.34	$52.44	$51.27	$51.36	$47.12	1,801,527
2020-05-27	$51.57	$52.17	$50.16	$52.01	$47.72	2,219,875
2020-05-26	$52.45	$52.74	$51.07	$51.20	$46.98	1,820,124
2020-05-22	$51.16	$51.37	$50.06	$50.96	$46.76	1,520,466
2020-05-21	$51.78	$52.50	$51.15	$51.26	$47.03	2,166,586
2020-05-20	$50.82	$52.49	$50.76	$51.85	$47.57	2,601,162
2020-05-19	$49.55	$51.03	$49.31	$50.17	$46.03	2,078,250
2020-05-18	$49.17	$49.70	$48.81	$49.38	$45.31	1,598,925
2020-05-15	$47.18	$47.81	$46.81	$47.77	$43.83	1,811,221
2020-05-14	$46.80	$48.07	$46.09	$48.07	$44.11	1,775,458
2020-05-13	$48.76	$48.76	$46.89	$47.43	$43.52	1,767,827
2020-05-12	$50.06	$50.35	$48.60	$48.62	$44.61	1,656,612
2020-05-11	$50.43	$50.50	$49.63	$49.86	$45.75	1,449,124
2020-05-08	$49.57	$51.21	$49.35	$51.06	$46.85	2,702,622
2020-05-07	$48.16	$48.81	$47.92	$48.72	$44.70	2,571,028
2020-05-06	$47.34	$47.71	$46.62	$47.52	$43.60	2,337,885
2020-05-05	$47.00	$47.71	$46.69	$46.75	$42.90	1,782,565
2020-05-04	$47.26	$47.60	$46.14	$46.44	$42.61	2,532,125
2020-05-01	$48.55	$49.16	$47.13	$47.71	$43.78	3,282,637
2020-04-30	$50.76	$51.00	$49.80	$49.95	$45.83	2,676,467
2020-04-29	$49.93	$51.49	$49.19	$51.06	$46.85	2,992,554
2020-04-28	$49.87	$49.87	$48.88	$48.99	$44.95	2,368,302
2020-04-27	$49.03	$50.37	$48.79	$49.03	$44.99	2,555,873
2020-04-24	$48.37	$48.66	$47.52	$48.63	$44.62	3,116,979
2020-04-23	$49.43	$50.16	$47.72	$47.89	$43.94	5,733,190
2020-04-22	$50.90	$50.94	$49.98	$50.74	$46.56	2,985,074
2020-04-21	$49.51	$50.26	$48.95	$49.74	$45.64	2,720,400
2020-04-20	$50.94	$51.57	$50.15	$50.83	$46.64	2,064,020
2020-04-17	$51.63	$51.99	$50.64	$51.47	$47.23	1,965,650
2020-04-16	$50.50	$50.83	$49.10	$50.63	$46.46	2,270,497
2020-04-15	$50.94	$50.94	$49.44	$50.23	$46.09	2,328,844
2020-04-14	$52.05	$52.60	$51.03	$51.43	$47.19	2,809,723
2020-04-13	$50.79	$51.00	$49.55	$50.91	$46.71	2,002,121
2020-04-09	$51.65	$53.27	$51.10	$51.25	$47.02	3,287,467
2020-04-08	$49.48	$51.35	$49.27	$51.03	$46.82	2,168,767
2020-04-07	$50.06	$50.93	$49.03	$49.07	$45.02	2,781,974
2020-04-06	$47.87	$49.02	$47.19	$48.64	$44.63	2,334,129
2020-04-03	$47.46	$48.09	$45.45	$45.76	$41.99	2,492,710
2020-04-02	$47.42	$48.81	$46.15	$47.58	$43.66	2,798,295
2020-04-01	$47.39	$48.70	$46.66	$47.86	$43.91	3,020,761
2020-03-31	$49.43	$50.62	$48.66	$48.80	$44.78	3,620,936
2020-03-30	$48.21	$50.62	$47.67	$49.87	$45.76	2,985,427
2020-03-27	$46.57	$49.46	$46.11	$47.97	$44.01	3,417,311
2020-03-26	$44.64	$48.10	$44.50	$47.97	$44.01	3,661,034
2020-03-25	$43.90	$48.16	$43.05	$44.52	$40.85	4,310,804
2020-03-24	$42.46	$44.03	$41.59	$43.46	$39.88	3,622,246
2020-03-23	$40.54	$41.33	$39.02	$40.78	$36.87	4,791,759
2020-03-20	$43.08	$43.29	$40.60	$40.73	$36.82	3,817,526
2020-03-19	$42.46	$46.49	$41.87	$42.66	$38.57	3,452,766
2020-03-18	$42.40	$44.63	$40.38	$42.99	$38.86	4,210,182
2020-03-17	$41.63	$45.30	$40.25	$45.15	$40.82	4,473,801
2020-03-16	$42.73	$44.41	$40.97	$40.97	$37.04	4,638,445
2020-03-13	$46.29	$48.98	$44.22	$48.93	$44.23	5,238,577
2020-03-12	$42.09	$45.23	$40.64	$44.55	$40.27	6,520,522
2020-03-11	$46.52	$46.83	$44.39	$45.33	$40.98	3,550,961
2020-03-10	$47.14	$47.94	$44.67	$47.90	$43.30	3,888,868
2020-03-09	$45.66	$47.09	$44.73	$45.31	$40.96	4,427,508
2020-03-06	$48.51	$49.67	$48.03	$49.26	$44.53	3,010,687
2020-03-05	$50.09	$50.86	$49.66	$50.27	$45.45	2,204,590
2020-03-04	$51.34	$51.61	$50.24	$51.44	$46.50	2,912,146
2020-03-03	$50.18	$51.45	$48.85	$50.21	$45.39	4,147,096
2020-03-02	$49.01	$50.42	$48.34	$50.37	$45.54	4,056,988
2020-02-28	$47.15	$48.02	$46.20	$47.95	$43.35	6,034,720
2020-02-27	$49.67	$50.20	$48.33	$48.36	$43.72	4,479,924
2020-02-26	$51.04	$52.19	$50.84	$51.08	$46.18	3,056,901
2020-02-25	$52.65	$52.83	$50.13	$50.42	$45.58	3,426,887
2020-02-24	$52.11	$53.05	$51.96	$52.04	$47.05	3,115,841
2020-02-21	$54.46	$54.50	$53.55	$54.04	$48.85	2,355,766
2020-02-20	$54.02	$54.88	$53.52	$54.75	$49.50	2,220,165
2020-02-19	$54.32	$54.66	$53.79	$53.95	$48.77	2,107,740
2020-02-18	$53.49	$54.30	$53.07	$54.20	$49.00	2,769,260
2020-02-14	$55.86	$56.00	$53.73	$53.99	$48.81	3,451,425
2020-02-13	$55.71	$56.16	$55.40	$55.80	$50.44	2,307,914
2020-02-12	$55.96	$56.90	$55.92	$56.22	$50.82	1,668,885
2020-02-11	$55.22	$56.30	$55.15	$55.75	$50.40	2,434,548
2020-02-10	$53.97	$55.02	$53.70	$54.94	$49.67	2,311,753
2020-02-07	$54.86	$54.93	$53.81	$54.10	$48.91	2,884,888
2020-02-06	$55.09	$55.67	$54.66	$55.16	$49.87	4,046,547
2020-02-05	$57.03	$57.76	$54.35	$54.73	$49.48	6,600,866
2020-02-04	$59.54	$59.85	$58.04	$58.97	$53.31	4,698,163
2020-02-03	$57.83	$58.55	$57.62	$57.95	$52.39	3,610,053
2020-01-31	$58.24	$58.24	$56.78	$56.99	$51.52	2,901,122
2020-01-30	$58.45	$59.05	$57.14	$58.38	$52.78	2,778,739
2020-01-29	$60.91	$61.46	$58.43	$59.01	$53.35	2,897,140
2020-01-28	$61.58	$62.18	$60.98	$61.97	$56.02	1,745,052
2020-01-27	$61.89	$62.15	$60.24	$60.67	$54.85	2,398,014
2020-01-24	$63.17	$64.17	$62.66	$63.23	$57.16	2,902,585
2020-01-23	$61.61	$62.79	$61.16	$62.76	$56.74	3,000,631
2020-01-22	$61.47	$61.67	$60.99	$61.27	$55.39	1,242,467
2020-01-21	$61.00	$61.43	$60.78	$61.05	$55.19	2,341,194
2020-01-17	$61.51	$61.65	$60.93	$61.08	$55.22	2,013,628
2020-01-16	$61.07	$61.54	$60.81	$61.53	$55.62	1,496,769
2020-01-15	$60.56	$61.22	$60.30	$60.51	$54.70	1,950,375
2020-01-14	$60.95	$61.12	$60.31	$60.78	$54.95	2,007,851
2020-01-13	$60.23	$61.00	$60.05	$60.99	$55.14	2,106,991
2020-01-10	$60.47	$60.57	$59.66	$59.98	$54.22	1,734,821
2020-01-09	$59.89	$60.68	$59.61	$60.46	$54.66	2,313,841
2020-01-08	$58.90	$59.90	$58.49	$59.37	$53.67	2,541,227
2020-01-07	$58.50	$59.04	$58.02	$58.91	$53.26	1,915,807
2020-01-06	$58.40	$58.71	$57.90	$58.21	$52.62	1,997,073
2020-01-03	$59.86	$60.05	$58.81	$58.91	$53.26	1,649,702
2020-01-02	$59.81	$60.64	$59.77	$60.50	$54.69	2,018,530
2019-12-31	$59.15	$59.73	$59.03	$59.50	$53.79	1,266,221
2019-12-30	$59.60	$59.67	$58.88	$59.29	$53.60	1,060,315
2019-12-27	$60.00	$60.26	$59.45	$59.58	$53.86	1,298,780
2019-12-26	$59.53	$59.96	$59.50	$59.92	$54.17	1,071,130
2019-12-24	$59.88	$59.97	$59.15	$59.49	$53.78	819,950
2019-12-23	$59.80	$60.83	$59.46	$60.37	$53.99	2,564,402
2019-12-20	$58.76	$59.71	$58.33	$59.62	$53.32	4,169,401
2019-12-19	$59.47	$59.49	$58.26	$58.45	$52.27	2,623,062
2019-12-18	$59.25	$59.35	$58.38	$58.80	$52.58	2,541,111
2019-12-17	$59.43	$59.43	$58.67	$59.17	$52.91	2,556,472
2019-12-16	$59.43	$59.67	$59.02	$59.06	$52.81	2,482,955
2019-12-13	$58.86	$59.86	$58.59	$58.76	$52.55	3,155,119
2019-12-12	$58.18	$59.20	$57.97	$59.05	$52.81	2,421,348
2019-12-11	$57.84	$58.87	$57.76	$57.94	$51.81	2,345,291
2019-12-10	$57.31	$58.40	$57.12	$57.62	$51.53	3,452,642
2019-12-09	$58.22	$58.47	$56.02	$57.12	$51.08	7,408,115
2019-12-06	$59.30	$59.94	$58.93	$58.99	$52.75	2,250,080
2019-12-05	$59.15	$59.15	$58.43	$58.59	$52.39	1,476,107
2019-12-04	$58.78	$59.04	$58.22	$58.64	$52.44	2,125,871
2019-12-03	$58.74	$58.86	$57.79	$58.21	$52.05	2,627,786
2019-12-02	$60.00	$60.26	$59.24	$59.33	$53.06	1,974,196
2019-11-29	$60.13	$60.38	$59.61	$59.68	$53.37	1,037,975
2019-11-27	$59.62	$60.29	$59.33	$60.24	$53.87	1,460,091
2019-11-26	$59.91	$59.91	$59.26	$59.26	$52.99	2,425,013
2019-11-25	$59.71	$59.98	$59.32	$59.85	$53.52	1,829,632
2019-11-22	$59.13	$59.54	$58.90	$59.28	$53.01	1,496,258
2019-11-21	$59.59	$60.07	$59.21	$59.48	$53.19	1,869,331
2019-11-20	$59.20	$59.81	$59.00	$59.61	$53.31	1,405,921
2019-11-19	$60.34	$60.40	$59.58	$59.65	$53.34	2,019,261
2019-11-18	$59.31	$60.57	$59.15	$60.09	$53.74	2,713,989
2019-11-15	$58.50	$59.48	$58.34	$59.08	$52.83	2,369,990
2019-11-14	$57.90	$58.41	$57.73	$58.21	$52.05	1,281,163
2019-11-13	$57.66	$58.25	$57.46	$58.13	$51.98	1,515,279
2019-11-12	$58.33	$58.65	$57.91	$57.97	$51.84	1,694,140
2019-11-11	$58.58	$58.78	$58.06	$58.25	$52.09	1,439,139
2019-11-08	$58.08	$58.80	$57.56	$58.79	$52.57	1,544,374
2019-11-07	$58.23	$58.74	$57.98	$58.12	$51.97	1,709,539
2019-11-06	$57.50	$57.98	$57.35	$57.84	$51.72	1,547,324
2019-11-05	$57.99	$58.14	$57.38	$57.67	$51.57	2,268,604
2019-11-04	$57.82	$58.19	$56.55	$58.08	$51.94	3,184,173
2019-11-01	$55.50	$58.19	$54.61	$57.62	$51.53	4,875,688
2019-10-31	$57.55	$58.08	$56.52	$58.03	$51.89	4,771,088
2019-10-30	$57.96	$57.96	$56.93	$57.85	$51.73	1,881,776
2019-10-29	$57.77	$58.14	$57.14	$57.97	$51.84	2,152,928
2019-10-28	$57.29	$57.79	$57.10	$57.75	$51.64	1,636,848
2019-10-25	$56.45	$57.13	$56.18	$56.92	$50.90	1,622,110
2019-10-24	$56.47	$56.98	$55.78	$56.24	$50.29	1,381,527
2019-10-23	$55.80	$56.18	$55.27	$56.10	$50.17	1,837,518
2019-10-22	$55.87	$56.71	$55.56	$55.86	$49.95	1,602,020
2019-10-21	$55.40	$55.87	$54.95	$55.48	$49.61	1,714,494
2019-10-18	$55.07	$55.31	$54.58	$54.98	$49.17	1,694,448
2019-10-17	$55.05	$55.75	$54.60	$55.18	$49.34	1,144,933
2019-10-16	$55.00	$55.17	$54.48	$54.90	$49.09	1,383,214
2019-10-15	$53.86	$54.97	$53.40	$54.94	$49.13	2,200,611
2019-10-14	$53.75	$54.10	$53.46	$53.88	$48.18	1,170,682
2019-10-11	$53.85	$54.42	$53.57	$53.81	$48.12	2,372,604
2019-10-10	$52.42	$53.40	$52.28	$52.90	$47.31	2,157,160
2019-10-09	$51.52	$52.44	$51.35	$52.17	$46.65	1,514,717
2019-10-08	$52.70	$52.73	$51.12	$51.21	$45.79	3,150,244
2019-10-07	$53.70	$54.11	$53.28	$53.62	$47.95	1,664,912
2019-10-04	$53.03	$53.75	$52.91	$53.68	$48.00	1,536,404
2019-10-03	$52.42	$53.11	$51.60	$53.09	$47.48	2,034,582
2019-10-02	$52.39	$52.64	$51.83	$52.25	$46.72	3,236,768
2019-10-01	$54.00	$54.20	$52.44	$52.86	$47.27	2,377,143
2019-09-30	$53.97	$54.24	$53.31	$53.79	$48.10	2,015,072
2019-09-27	$53.48	$54.35	$53.13	$53.81	$48.12	2,411,016
2019-09-26	$53.18	$53.90	$52.79	$53.66	$47.99	3,254,878
2019-09-25	$52.06	$53.21	$51.87	$53.08	$47.47	2,381,567
2019-09-24	$52.55	$52.66	$51.40	$51.86	$46.38	3,357,234
2019-09-23	$52.26	$53.39	$52.19	$52.75	$46.61	3,273,366
2019-09-20	$52.72	$52.85	$51.60	$52.40	$46.30	9,116,198
2019-09-19	$57.01	$57.13	$52.21	$52.94	$46.77	10,591,129
2019-09-18	$55.85	$57.20	$54.60	$56.75	$50.14	4,106,898
2019-09-17	$55.47	$56.31	$55.38	$56.05	$49.52	2,107,943
2019-09-16	$55.57	$56.05	$55.14	$55.70	$49.21	1,907,694
2019-09-13	$56.10	$56.68	$55.80	$56.15	$49.61	2,842,908
2019-09-12	$56.05	$57.01	$55.84	$56.30	$49.74	3,014,100
2019-09-11	$55.21	$56.57	$54.98	$56.21	$49.66	3,089,181
2019-09-10	$54.58	$55.34	$54.14	$55.33	$48.88	3,076,823
2019-09-09	$54.65	$55.18	$54.26	$54.78	$48.40	2,866,082
2019-09-06	$53.90	$54.55	$53.73	$54.33	$48.00	2,544,382
2019-09-05	$52.98	$54.21	$52.85	$54.10	$47.80	3,806,421
2019-09-04	$50.36	$52.20	$50.03	$52.17	$46.09	4,239,209
2019-09-03	$49.69	$49.88	$49.00	$49.66	$43.88	3,845,164
2019-08-30	$49.51	$51.15	$49.46	$50.21	$44.36	3,876,249
2019-08-29	$47.75	$49.03	$47.64	$48.92	$43.22	2,812,874
2019-08-28	$46.81	$47.30	$46.36	$47.15	$41.66	3,009,228
2019-08-27	$47.41	$47.59	$46.74	$46.94	$41.47	2,668,422
2019-08-26	$47.66	$47.66	$46.84	$47.07	$41.59	1,973,504
2019-08-23	$47.19	$47.64	$46.54	$46.92	$41.45	3,325,492
2019-08-22	$47.51	$47.78	$47.39	$47.58	$42.04	1,909,334
2019-08-21	$46.88	$47.65	$46.88	$47.24	$41.74	2,473,496
2019-08-20	$46.48	$46.56	$45.92	$46.37	$40.97	2,470,790
2019-08-19	$46.75	$47.27	$46.39	$46.43	$41.02	2,747,617
2019-08-16	$44.97	$46.24	$44.84	$46.03	$40.67	2,139,142
2019-08-15	$44.67	$44.89	$44.13	$44.58	$39.39	2,604,716
2019-08-14	$44.95	$45.32	$44.32	$44.63	$39.43	2,250,523
2019-08-13	$44.91	$46.93	$44.57	$45.83	$40.49	3,116,130
2019-08-12	$44.37	$45.06	$44.37	$44.82	$39.60	2,537,170
2019-08-09	$44.86	$45.14	$44.36	$44.88	$39.65	2,930,158
2019-08-08	$44.73	$45.17	$44.40	$45.14	$39.88	2,780,323
2019-08-07	$44.02	$44.78	$43.77	$44.58	$39.39	2,970,509
2019-08-06	$44.86	$45.14	$44.06	$44.68	$39.48	3,955,460
2019-08-05	$43.56	$45.15	$43.38	$44.44	$39.26	5,457,233
2019-08-02	$42.22	$46.32	$42.10	$44.93	$39.70	5,655,196
2019-08-01	$46.20	$48.19	$45.81	$46.26	$40.87	4,414,235
2019-07-31	$47.52	$47.55	$45.86	$46.31	$40.92	2,780,176
2019-07-30	$47.10	$47.57	$46.78	$47.44	$41.91	1,721,409
2019-07-29	$47.70	$47.75	$47.07	$47.48	$41.95	1,661,845
2019-07-26	$48.37	$48.37	$47.62	$47.81	$42.24	1,273,516
2019-07-25	$48.68	$48.74	$47.82	$48.08	$42.48	1,713,175
2019-07-24	$47.81	$49.10	$47.77	$48.93	$43.23	1,873,333
2019-07-23	$47.59	$47.80	$47.14	$47.73	$42.17	1,216,865
2019-07-22	$47.51	$47.95	$47.02	$47.37	$41.85	1,778,265
2019-07-19	$47.80	$47.85	$47.29	$47.30	$41.79	1,555,915
2019-07-18	$47.00	$47.49	$46.63	$47.37	$41.85	1,471,794
2019-07-17	$47.21	$47.38	$46.54	$47.00	$41.53	1,920,426
2019-07-16	$48.15	$48.36	$47.11	$47.36	$41.84	2,321,982
2019-07-15	$48.00	$48.53	$47.84	$48.34	$42.71	2,182,353
2019-07-12	$46.77	$47.94	$46.77	$47.62	$42.07	3,693,770
2019-07-11	$47.54	$47.54	$46.51	$46.66	$41.22	2,088,461
2019-07-10	$46.76	$47.70	$46.62	$47.24	$41.74	3,382,260
2019-07-09	$46.31	$46.50	$45.63	$46.04	$40.68	2,643,761
2019-07-08	$46.71	$46.98	$46.18	$46.59	$41.16	2,135,250
2019-07-05	$47.19	$47.69	$46.86	$47.25	$41.75	1,667,264
2019-07-03	$47.45	$47.68	$47.20	$47.53	$41.99	748,346
2019-07-02	$47.51	$47.52	$46.80	$47.41	$41.89	2,157,736
2019-07-01	$48.77	$49.59	$47.12	$47.51	$41.98	3,008,596
2019-06-28	$47.04	$47.62	$46.66	$47.12	$41.63	2,322,121
2019-06-27	$46.92	$47.05	$46.28	$46.72	$41.28	2,674,901
2019-06-26	$47.24	$47.93	$46.98	$47.25	$41.75	3,040,036
2019-06-25	$47.25	$47.54	$45.99	$46.21	$40.83	3,278,536
2019-06-24	$46.56	$47.51	$46.40	$47.32	$41.81	2,886,570
2019-06-21	$46.07	$46.84	$45.91	$46.46	$41.05	4,533,296
2019-06-20	$46.27	$46.56	$45.59	$46.19	$40.81	2,170,309
2019-06-19	$45.92	$45.94	$45.32	$45.44	$40.15	1,624,704
2019-06-18	$44.09	$45.83	$44.00	$45.53	$40.23	3,833,872
2019-06-17	$43.93	$44.80	$43.00	$44.36	$38.66	3,368,403
2019-06-14	$44.07	$44.37	$43.56	$44.26	$38.57	2,314,810
2019-06-13	$43.75	$44.63	$43.45	$44.56	$38.83	2,718,211
2019-06-12	$43.76	$44.14	$43.39	$43.64	$38.03	2,373,369
2019-06-11	$44.71	$45.13	$43.70	$43.79	$38.16	2,595,212
2019-06-10	$43.97	$45.07	$43.76	$43.95	$38.30	3,099,986
2019-06-07	$44.30	$44.38	$43.47	$43.56	$37.96	3,750,740
2019-06-06	$44.07	$44.61	$43.88	$44.40	$38.69	1,618,955
2019-06-05	$44.47	$44.84	$43.25	$44.05	$38.39	2,591,525
2019-06-04	$43.01	$44.24	$42.98	$44.16	$38.48	2,960,350
2019-06-03	$41.97	$42.71	$41.63	$42.52	$37.05	4,126,155
2019-05-31	$43.04	$43.22	$41.80	$41.85	$36.47	3,135,876
2019-05-30	$43.89	$44.56	$43.41	$43.92	$38.27	3,599,004
2019-05-29	$42.33	$43.97	$42.13	$43.73	$38.11	3,884,383
2019-05-28	$43.41	$43.81	$42.61	$42.63	$37.15	3,241,802
2019-05-24	$43.99	$44.08	$42.91	$43.19	$37.64	2,346,141
2019-05-23	$44.00	$44.17	$43.29	$43.74	$38.12	2,704,757
2019-05-22	$45.56	$45.85	$44.57	$44.71	$38.96	2,786,001
2019-05-21	$45.28	$46.30	$45.26	$46.16	$40.23	2,398,572
2019-05-20	$44.28	$45.14	$44.03	$44.72	$38.97	2,347,510
2019-05-17	$45.10	$45.84	$44.92	$45.22	$39.41	2,184,792
2019-05-16	$45.26	$46.05	$45.08	$45.68	$39.81	1,711,767
2019-05-15	$44.32	$45.64	$44.17	$45.59	$39.73	1,961,353
2019-05-14	$44.35	$45.07	$44.25	$44.64	$38.90	3,121,517
2019-05-13	$45.84	$45.99	$43.83	$44.04	$38.38	6,427,199
2019-05-10	$47.19	$47.62	$46.07	$47.40	$41.31	3,336,553
2019-05-09	$48.21	$48.48	$46.67	$47.57	$41.46	4,581,416
2019-05-08	$48.45	$49.78	$48.24	$49.04	$42.74	3,593,506
2019-05-07	$48.77	$49.28	$48.09	$48.56	$42.32	3,642,038
2019-05-06	$47.88	$49.57	$47.75	$49.37	$43.02	3,265,846
2019-05-03	$49.10	$49.65	$48.49	$49.60	$43.22	2,545,822
2019-05-02	$48.77	$49.05	$48.03	$48.39	$42.17	2,314,383
2019-05-01	$49.74	$49.81	$47.96	$48.31	$42.10	3,950,329
2019-04-30	$47.23	$48.83	$46.07	$48.32	$42.11	7,424,453
2019-04-29	$44.99	$45.50	$44.60	$44.94	$39.16	5,327,003
2019-04-26	$44.27	$45.03	$43.43	$44.99	$39.21	3,954,296
2019-04-25	$46.97	$47.32	$45.97	$46.07	$40.15	2,597,599
2019-04-24	$48.25	$48.25	$46.91	$46.99	$40.95	3,722,765
2019-04-23	$48.99	$49.11	$48.16	$48.22	$42.02	3,273,147
2019-04-22	$50.05	$50.14	$48.64	$48.94	$42.65	3,397,821
2019-04-18	$50.18	$50.55	$49.98	$50.50	$44.01	1,736,018
2019-04-17	$51.17	$51.28	$49.84	$50.29	$43.83	1,910,856
2019-04-16	$49.72	$50.67	$49.55	$50.64	$44.13	2,854,255
2019-04-15	$49.80	$50.25	$49.06	$49.39	$43.04	2,364,802
2019-04-12	$49.88	$50.29	$49.56	$49.67	$43.29	2,059,809
2019-04-11	$49.95	$50.08	$49.15	$49.47	$43.11	1,914,182
2019-04-10	$48.87	$50.00	$48.66	$49.71	$43.32	2,427,078
2019-04-09	$49.25	$49.37	$48.49	$48.91	$42.62	2,593,481
2019-04-08	$49.69	$49.69	$48.83	$49.37	$43.02	2,233,407
2019-04-05	$49.52	$49.89	$48.85	$49.23	$42.90	3,401,607
2019-04-04	$49.41	$49.71	$49.07	$49.22	$42.89	1,731,399
2019-04-03	$49.30	$50.57	$49.30	$49.60	$43.22	3,391,949
2019-04-02	$48.42	$49.12	$48.28	$48.76	$42.49	3,055,202
2019-04-01	$48.37	$48.75	$47.68	$48.43	$42.20	3,868,472
2019-03-29	$46.42	$47.98	$46.25	$47.89	$41.73	3,713,915
2019-03-28	$45.72	$46.56	$45.61	$45.99	$40.08	3,827,233
2019-03-27	$47.21	$47.44	$45.57	$45.82	$39.93	2,780,961
2019-03-26	$47.35	$47.65	$46.80	$47.21	$41.14	1,672,305
2019-03-25	$46.98	$47.60	$46.25	$46.83	$40.81	2,719,765
2019-03-22	$48.64	$48.88	$46.90	$46.93	$40.90	3,012,806
2019-03-21	$46.57	$49.41	$46.48	$48.98	$42.68	4,866,888
2019-03-20	$47.30	$47.59	$46.09	$46.21	$40.27	3,044,706
2019-03-19	$47.77	$48.07	$47.19	$47.26	$41.19	2,522,025
2019-03-18	$47.89	$48.20	$47.39	$48.16	$41.42	2,694,123
2019-03-15	$47.49	$48.29	$47.30	$47.68	$41.00	4,855,259
2019-03-14	$47.64	$47.96	$46.99	$47.19	$40.58	2,800,158
2019-03-13	$48.46	$48.46	$47.42	$47.68	$41.00	2,685,411
2019-03-12	$48.84	$49.27	$47.88	$48.08	$41.35	4,013,286
2019-03-11	$46.58	$48.68	$46.31	$48.63	$41.82	4,601,013
2019-03-08	$44.74	$46.36	$44.40	$46.22	$39.75	4,290,813
2019-03-07	$46.20	$46.20	$44.95	$45.19	$38.86	3,061,132
2019-03-06	$46.45	$46.45	$45.87	$46.26	$39.78	3,449,379
2019-03-05	$46.53	$46.57	$46.13	$46.29	$39.81	2,157,607
2019-03-04	$46.54	$46.99	$46.06	$46.42	$39.92	2,673,461
2019-03-01	$46.70	$47.26	$46.25	$46.35	$39.86	2,634,601
2019-02-28	$46.71	$46.85	$45.00	$46.56	$40.04	3,638,893
2019-02-27	$47.36	$47.51	$46.58	$46.82	$40.26	2,397,424
2019-02-26	$47.75	$48.22	$47.37	$47.48	$40.83	3,011,670
2019-02-25	$47.87	$48.93	$47.74	$48.05	$41.32	3,360,154
2019-02-22	$45.26	$47.01	$45.21	$47.01	$40.43	3,043,843
2019-02-21	$45.76	$45.91	$45.02	$45.11	$38.79	2,950,216
2019-02-20	$46.12	$46.40	$45.85	$45.89	$39.47	2,277,932
2019-02-19	$45.94	$46.08	$45.59	$45.89	$39.47	2,819,269
2019-02-15	$46.10	$46.10	$45.57	$45.71	$39.31	1,953,340
2019-02-14	$45.56	$46.10	$45.39	$45.77	$39.36	3,338,835
2019-02-13	$45.65	$46.08	$45.48	$45.74	$39.34	2,672,415
2019-02-12	$45.06	$45.70	$44.85	$45.39	$39.04	3,015,419
2019-02-11	$45.35	$45.37	$43.90	$44.65	$38.40	2,471,252
2019-02-08	$43.99	$45.04	$43.71	$45.02	$38.72	3,189,583
2019-02-07	$44.86	$44.96	$43.99	$44.46	$38.24	4,317,416
2019-02-06	$45.25	$46.35	$45.18	$45.23	$38.90	5,192,641
2019-02-05	$43.50	$46.44	$43.36	$45.14	$38.82	10,650,652
2019-02-04	$44.99	$45.89	$44.08	$45.56	$39.18	6,598,725
2019-02-01	$44.40	$45.46	$44.11	$45.26	$38.92	4,487,005
2019-01-31	$43.64	$44.49	$43.20	$44.28	$38.08	4,352,285
2019-01-30	$43.50	$44.01	$42.81	$43.74	$37.62	2,923,934
2019-01-29	$43.42	$43.53	$42.48	$42.77	$36.78	2,688,306
2019-01-28	$42.75	$43.52	$42.37	$43.26	$37.20	3,614,694
2019-01-25	$43.75	$46.31	$42.80	$43.66	$37.55	9,455,422
2019-01-24	$39.11	$41.79	$39.02	$40.97	$35.23	5,162,073
2019-01-23	$38.82	$39.50	$38.22	$38.76	$33.33	2,812,559
2019-01-22	$40.10	$40.20	$38.30	$38.48	$33.09	3,677,472
2019-01-18	$39.08	$40.27	$38.84	$40.23	$34.60	3,961,807
2019-01-17	$39.27	$39.33	$37.60	$38.73	$33.31	4,737,995
2019-01-16	$39.62	$40.17	$39.53	$39.72	$34.16	2,002,915
2019-01-15	$40.32	$40.52	$39.43	$39.65	$34.10	2,408,698
2019-01-14	$40.00	$40.50	$39.16	$40.12	$34.50	3,899,657
2019-01-11	$40.61	$40.87	$39.83	$40.67	$34.98	2,196,919
2019-01-10	$40.14	$40.89	$39.68	$40.60	$34.92	3,019,780
2019-01-09	$39.24	$40.83	$39.24	$40.14	$34.52	3,960,997
2019-01-08	$39.45	$39.66	$38.43	$39.14	$33.66	3,008,890
2019-01-07	$38.37	$39.34	$38.33	$39.16	$33.68	2,855,722
2019-01-04	$37.18	$38.40	$36.95	$38.14	$32.80	3,232,888
2019-01-03	$38.61	$38.61	$36.47	$36.52	$31.41	4,428,437
2019-01-02	$37.92	$39.41	$37.66	$39.08	$33.61	3,472,854
2018-12-31	$38.60	$39.08	$38.10	$38.59	$33.19	2,598,490
2018-12-28	$38.54	$39.06	$37.80	$38.35	$32.98	2,821,610
2018-12-27	$37.50	$38.46	$37.00	$38.44	$33.06	3,123,836
2018-12-26	$36.37	$37.97	$35.38	$37.91	$32.60	4,256,696
2018-12-24	$36.12	$37.00	$35.74	$36.13	$31.07	2,915,084
2018-12-21	$36.59	$37.44	$35.71	$36.36	$31.27	13,106,391
2018-12-20	$36.00	$37.53	$36.00	$36.58	$31.46	5,705,914
2018-12-19	$37.41	$38.14	$35.78	$36.18	$31.11	5,129,343
2018-12-18	$37.17	$38.06	$36.75	$37.33	$32.10	3,931,820
2018-12-17	$38.51	$39.25	$37.10	$37.43	$31.66	4,774,410
2018-12-14	$38.84	$39.40	$38.37	$38.55	$32.60	3,245,639
2018-12-13	$40.19	$40.36	$39.19	$39.40	$33.32	2,647,604
2018-12-12	$40.15	$41.14	$39.48	$40.00	$33.83	3,207,317
2018-12-11	$40.56	$40.92	$39.08	$39.50	$33.41	2,835,156
2018-12-10	$39.76	$40.17	$38.98	$39.81	$33.67	2,775,246
2018-12-07	$41.48	$41.61	$39.90	$39.90	$33.74	4,344,628
2018-12-06	$40.49	$41.96	$40.45	$41.65	$35.22	6,689,702
2018-12-04	$44.30	$44.84	$41.55	$41.57	$35.16	5,824,578
2018-12-03	$43.97	$44.87	$43.39	$44.76	$37.85	4,701,736
2018-11-30	$42.54	$43.16	$41.79	$43.09	$36.44	4,699,248
2018-11-29	$43.71	$43.84	$42.14	$42.65	$36.07	3,178,162
2018-11-28	$44.12	$44.50	$41.92	$44.10	$37.30	4,360,981
2018-11-27	$43.77	$44.27	$43.41	$44.09	$37.29	2,859,816
2018-11-26	$43.70	$43.96	$42.61	$43.92	$37.14	2,880,431
2018-11-23	$42.00	$43.58	$41.88	$42.95	$36.32	1,419,419
2018-11-21	$42.43	$43.53	$42.05	$42.54	$35.98	4,019,040
2018-11-20	$41.00	$42.39	$40.47	$42.13	$35.63	3,969,655
2018-11-19	$43.26	$43.48	$41.82	$42.06	$35.57	3,215,558
2018-11-16	$43.36	$43.73	$42.56	$43.30	$36.62	4,290,871
2018-11-15	$42.40	$44.24	$42.21	$43.86	$37.09	3,509,715
2018-11-14	$43.13	$43.93	$42.41	$42.72	$36.13	3,726,019
2018-11-13	$42.21	$42.86	$41.98	$42.55	$35.99	3,953,012
2018-11-12	$42.50	$42.84	$41.28	$41.89	$35.43	4,512,830
2018-11-09	$44.92	$44.92	$42.34	$43.03	$36.39	7,537,392
2018-11-08	$45.77	$46.39	$45.08	$45.33	$38.34	4,497,104
2018-11-07	$45.54	$45.82	$44.66	$45.80	$38.73	3,797,253
2018-11-06	$45.09	$45.50	$44.13	$45.42	$38.41	4,114,159
2018-11-05	$43.86	$45.69	$43.11	$44.95	$38.02	7,798,371
2018-11-02	$41.00	$44.84	$40.55	$44.27	$37.44	10,706,038
2018-11-01	$40.55	$43.32	$40.33	$42.98	$36.35	7,270,697
2018-10-31	$39.50	$40.61	$39.22	$40.23	$34.02	5,308,130
2018-10-30	$37.82	$38.87	$37.78	$38.85	$32.86	4,154,415
2018-10-29	$39.75	$39.82	$37.28	$37.83	$31.99	5,157,229
2018-10-26	$37.78	$40.25	$36.69	$38.80	$32.81	10,747,702
2018-10-25	$42.09	$43.07	$41.73	$42.61	$36.04	3,970,492
2018-10-24	$43.25	$43.57	$41.25	$41.68	$35.25	4,595,021
2018-10-23	$40.29	$43.62	$38.80	$43.47	$36.76	6,298,280
2018-10-22	$44.16	$44.36	$43.20	$43.60	$36.87	1,808,319
2018-10-19	$44.06	$44.63	$43.55	$43.81	$37.05	2,115,673
2018-10-18	$43.97	$44.47	$43.56	$43.76	$37.01	2,218,390
2018-10-17	$44.02	$44.74	$43.44	$44.12	$37.31	2,287,552
2018-10-16	$43.36	$44.22	$42.85	$44.11	$37.30	3,037,301
2018-10-15	$42.99	$43.44	$42.71	$42.76	$36.16	2,728,675
2018-10-12	$44.47	$44.51	$42.32	$42.99	$36.36	4,747,810
2018-10-11	$43.83	$45.20	$43.15	$43.34	$36.65	3,968,688
2018-10-10	$43.70	$44.92	$43.47	$43.66	$36.92	5,120,540
2018-10-09	$45.43	$45.64	$43.53	$44.00	$37.21	4,961,182
2018-10-08	$46.45	$46.68	$45.50	$45.84	$38.77	2,707,428
2018-10-05	$47.00	$47.77	$46.75	$46.81	$39.59	6,325,113
2018-10-04	$47.71	$47.87	$46.38	$46.65	$39.45	3,219,873
2018-10-03	$47.32	$48.31	$47.10	$47.79	$40.42	2,321,507
2018-10-02	$46.94	$47.80	$46.75	$46.93	$39.69	1,928,908
2018-10-01	$47.77	$48.04	$46.75	$46.98	$39.73	3,083,271
2018-09-28	$46.34	$47.78	$46.29	$47.35	$40.04	3,493,915
2018-09-27	$47.27	$47.75	$46.25	$46.57	$39.39	3,589,252
2018-09-26	$48.00	$48.10	$46.06	$47.07	$39.81	5,261,546
2018-09-25	$49.20	$49.52	$48.48	$48.49	$41.01	3,115,414
2018-09-24	$49.30	$49.72	$49.00	$49.15	$41.57	2,830,918
2018-09-21	$48.74	$49.47	$48.36	$49.28	$41.68	8,344,370
2018-09-20	$48.45	$49.31	$48.26	$49.02	$41.46	4,280,978
2018-09-19	$48.01	$48.45	$47.74	$48.09	$40.67	2,560,986
2018-09-18	$47.30	$48.44	$47.25	$47.98	$40.58	3,837,901
2018-09-17	$48.40	$48.40	$47.81	$47.94	$40.02	3,871,202
2018-09-14	$48.21	$48.61	$47.68	$48.29	$40.31	4,459,631
2018-09-13	$50.11	$50.40	$47.89	$48.21	$40.24	5,089,358
2018-09-12	$47.74	$49.79	$47.20	$49.47	$41.30	6,623,816
2018-09-11	$49.89	$50.00	$48.10	$48.98	$40.89	4,272,515
2018-09-10	$50.12	$51.43	$49.85	$50.29	$41.98	3,428,042
2018-09-07	$49.19	$50.25	$48.62	$49.80	$41.57	4,072,695
2018-09-06	$49.40	$49.97	$48.90	$49.39	$41.23	4,333,949
2018-09-05	$49.19	$49.66	$47.97	$49.37	$41.21	6,634,333
2018-09-04	$51.24	$51.54	$48.27	$49.41	$41.25	10,362,400
2018-08-31	$53.24	$53.75	$52.85	$53.54	$44.69	3,124,280
2018-08-30	$55.44	$55.75	$53.07	$53.14	$44.36	4,906,327
2018-08-29	$56.74	$56.91	$55.89	$55.98	$46.73	2,442,641
2018-08-28	$56.58	$57.20	$56.00	$56.46	$47.13	1,865,891
2018-08-27	$56.10	$57.11	$56.10	$56.36	$47.05	2,137,911
2018-08-24	$55.95	$56.22	$55.40	$55.75	$46.54	1,853,611
2018-08-23	$55.23	$55.84	$54.91	$55.72	$46.51	2,496,542
2018-08-22	$54.28	$55.61	$54.28	$55.32	$46.18	1,980,945
2018-08-21	$54.90	$55.67	$54.58	$54.81	$45.75	2,741,515
2018-08-20	$54.33	$54.85	$53.75	$54.54	$45.53	2,293,892
2018-08-17	$53.05	$54.41	$52.63	$54.26	$45.29	4,200,700
2018-08-16	$53.52	$54.40	$52.95	$53.05	$44.28	3,044,600
2018-08-15	$52.66	$53.72	$52.30	$52.89	$44.15	4,646,065
2018-08-14	$51.43	$53.31	$51.34	$53.23	$44.43	4,354,998
2018-08-13	$50.88	$51.65	$50.72	$51.01	$42.58	3,522,273
2018-08-10	$50.56	$51.40	$50.04	$50.88	$42.47	5,029,129
2018-08-09	$52.59	$52.99	$50.48	$51.02	$42.59	8,401,853
2018-08-08	$54.75	$55.43	$54.36	$55.04	$45.95	1,650,340
2018-08-07	$54.25	$55.09	$54.18	$54.87	$45.80	2,221,675
2018-08-06	$53.80	$54.27	$53.44	$54.23	$45.27	2,177,242
2018-08-03	$53.44	$54.43	$53.44	$53.88	$44.98	2,663,091
2018-08-02	$52.59	$53.61	$52.50	$53.42	$44.59	2,721,267
2018-08-01	$52.63	$53.55	$52.63	$53.07	$44.30	3,914,991
2018-07-31	$54.36	$54.47	$51.93	$52.62	$43.93	6,606,277
2018-07-30	$54.37	$56.14	$51.95	$54.00	$45.08	7,894,730
2018-07-27	$57.16	$57.61	$54.51	$54.69	$45.65	4,346,940
2018-07-26	$56.54	$57.68	$56.29	$57.54	$48.03	2,277,037
2018-07-25	$55.96	$56.47	$55.53	$56.44	$47.11	2,216,472
2018-07-24	$56.77	$56.88	$55.63	$55.72	$46.51	1,854,433
2018-07-23	$56.34	$56.50	$55.23	$56.35	$47.04	2,023,370
2018-07-20	$57.07	$57.32	$56.47	$56.48	$47.15	2,061,761
2018-07-19	$58.09	$58.43	$56.92	$57.18	$47.73	1,568,818
2018-07-18	$58.23	$58.91	$57.92	$58.10	$48.50	1,565,405
2018-07-17	$58.19	$58.35	$57.66	$58.10	$48.50	2,053,980
2018-07-16	$58.91	$58.91	$58.14	$58.45	$48.79	1,240,772
2018-07-13	$58.71	$59.66	$58.50	$59.02	$49.27	1,579,944
2018-07-12	$57.80	$59.14	$57.80	$59.02	$49.27	1,653,863
2018-07-11	$58.18	$58.19	$56.82	$57.24	$47.78	1,642,066
2018-07-10	$58.81	$59.43	$58.64	$58.89	$49.16	1,565,269
2018-07-09	$58.99	$59.25	$58.12	$58.75	$49.04	2,200,375
2018-07-06	$58.63	$58.82	$57.92	$58.59	$48.91	1,877,179
2018-07-05	$57.43	$58.61	$56.93	$58.61	$48.93	2,123,316
2018-07-03	$57.79	$58.12	$56.62	$56.90	$47.50	1,644,523
2018-07-02	$55.42	$57.68	$55.34	$57.61	$48.09	2,368,717
2018-06-29	$56.87	$57.41	$56.46	$56.47	$47.14	2,091,383
2018-06-28	$55.57	$56.72	$55.03	$56.36	$47.05	1,696,543
2018-06-27	$56.88	$57.20	$55.65	$55.69	$46.49	1,690,612
2018-06-26	$56.33	$56.80	$55.90	$56.51	$47.17	2,896,632
2018-06-25	$57.75	$57.90	$55.46	$55.83	$46.60	2,459,994
2018-06-22	$58.85	$59.16	$58.15	$58.22	$48.60	1,959,203
2018-06-21	$58.17	$59.93	$57.83	$58.44	$48.78	2,705,353
2018-06-20	$58.14	$58.47	$57.80	$58.08	$48.48	2,033,602
2018-06-19	$57.40	$58.06	$56.62	$57.95	$48.37	2,483,649
2018-06-18	$58.01	$59.15	$57.31	$58.98	$48.70	2,774,564
2018-06-15	$58.67	$58.67	$57.40	$58.43	$48.25	4,056,550
2018-06-14	$57.27	$59.24	$56.97	$59.08	$48.79	3,876,558
2018-06-13	$57.16	$57.69	$56.84	$56.95	$47.03	2,606,381
2018-06-12	$58.00	$58.00	$55.97	$57.10	$47.15	3,053,213
2018-06-11	$56.39	$58.32	$56.19	$57.94	$47.85	3,551,504
2018-06-08	$55.00	$56.36	$54.90	$55.98	$46.23	3,560,605
2018-06-07	$58.60	$58.74	$54.22	$55.23	$45.61	8,569,775
2018-06-06	$59.70	$59.84	$58.58	$58.67	$48.45	3,192,372
2018-06-05	$58.02	$59.25	$57.92	$59.18	$48.87	3,480,774
2018-06-04	$58.00	$58.02	$56.48	$57.47	$47.46	2,637,752
2018-06-01	$56.60	$57.96	$56.37	$57.90	$47.81	2,874,350
2018-05-31	$58.06	$58.57	$56.15	$56.35	$46.53	4,473,118
2018-05-30	$57.74	$59.06	$57.41	$58.03	$47.92	2,620,619
2018-05-29	$57.02	$58.04	$56.97	$57.25	$47.28	2,617,660
2018-05-25	$58.40	$59.20	$57.33	$57.47	$47.46	2,021,652
2018-05-24	$58.25	$58.65	$57.44	$58.28	$48.13	2,146,169
2018-05-23	$57.69	$58.29	$57.33	$58.28	$48.13	1,976,837
2018-05-22	$57.48	$58.45	$57.46	$58.01	$47.90	2,599,574
2018-05-21	$57.30	$57.80	$56.79	$57.25	$47.28	2,600,558
2018-05-18	$59.03	$59.54	$56.02	$56.31	$46.50	4,302,238
2018-05-17	$59.11	$60.01	$58.79	$59.02	$48.74	2,138,041
2018-05-16	$57.85	$59.49	$57.83	$59.37	$49.03	2,741,240
2018-05-15	$56.77	$57.92	$56.54	$57.77	$47.71	2,679,323
2018-05-14	$57.19	$58.11	$56.95	$57.07	$47.13	2,147,923
2018-05-11	$57.40	$57.78	$56.63	$56.71	$46.83	2,461,954
2018-05-10	$57.81	$58.51	$57.10	$57.27	$47.29	3,469,177
2018-05-09	$56.85	$57.39	$56.35	$57.23	$47.26	2,359,131
2018-05-08	$55.63	$56.63	$55.50	$56.49	$46.65	3,097,156
2018-05-07	$55.73	$56.33	$55.40	$55.95	$46.20	4,220,022
2018-05-04	$54.76	$55.96	$54.68	$55.68	$45.98	2,533,596
2018-05-03	$54.48	$55.11	$54.19	$54.97	$45.39	4,095,255
2018-05-02	$52.21	$55.00	$52.09	$54.70	$45.17	7,818,823
2018-05-01	$51.91	$54.39	$49.08	$54.21	$44.77	15,641,511
2018-04-30	$59.62	$59.95	$57.87	$57.89	$47.80	4,985,736
2018-04-27	$59.74	$60.35	$58.45	$59.52	$49.15	3,418,034
2018-04-26	$58.76	$59.54	$58.43	$59.34	$49.00	2,276,942
2018-04-25	$58.42	$58.96	$57.19	$58.30	$48.14	2,128,434
2018-04-24	$58.76	$59.31	$57.72	$58.27	$48.12	3,592,170
2018-04-23	$59.80	$59.92	$57.86	$58.22	$48.08	2,863,209
2018-04-20	$60.04	$60.58	$59.34	$59.64	$49.25	2,410,275
2018-04-19	$61.50	$62.13	$59.81	$59.90	$49.46	4,247,868
2018-04-18	$61.96	$62.47	$60.80	$62.11	$51.29	2,945,620
2018-04-17	$61.57	$62.70	$61.45	$61.89	$51.11	2,969,227
2018-04-16	$60.89	$61.40	$60.29	$61.15	$50.50	2,073,624
2018-04-13	$60.25	$61.12	$60.12	$60.61	$50.05	3,350,936
2018-04-12	$58.95	$60.23	$58.88	$59.87	$49.44	2,668,227
2018-04-11	$59.01	$59.72	$58.37	$58.56	$48.36	3,557,267
2018-04-10	$59.33	$61.31	$59.20	$59.35	$49.01	9,556,892
2018-04-09	$57.02	$57.66	$56.26	$56.29	$46.48	3,158,493
2018-04-06	$57.72	$58.22	$56.07	$56.62	$46.76	3,101,031
2018-04-05	$59.44	$59.57	$58.00	$58.25	$48.10	2,686,932
2018-04-04	$56.21	$59.08	$56.20	$58.93	$48.66	4,112,158
2018-04-03	$57.97	$58.42	$57.06	$58.30	$48.14	3,257,355
2018-04-02	$59.00	$60.07	$57.22	$57.75	$47.69	5,554,137
2018-03-29	$57.33	$58.80	$56.77	$58.52	$48.32	4,278,393
2018-03-28	$57.29	$58.02	$56.12	$56.89	$46.98	3,804,501
2018-03-27	$58.78	$59.50	$56.98	$57.37	$47.38	4,081,138
2018-03-26	$57.48	$58.36	$56.72	$58.13	$48.00	4,174,746
2018-03-23	$58.42	$58.49	$56.26	$56.28	$46.48	5,233,024
2018-03-22	$59.15	$59.83	$58.46	$59.04	$48.75	4,214,735
2018-03-21	$59.90	$60.72	$59.35	$59.90	$49.46	3,385,014
2018-03-20	$60.13	$60.84	$59.88	$59.91	$49.47	4,423,147
2018-03-19	$59.85	$60.72	$59.60	$60.40	$49.36	6,790,251
2018-03-16	$59.54	$60.52	$59.41	$60.09	$49.10	6,686,950
2018-03-15	$60.23	$60.29	$59.16	$59.57	$48.68	2,872,763
2018-03-14	$59.97	$61.01	$59.26	$59.93	$48.97	4,103,862
2018-03-13	$60.15	$60.47	$59.47	$59.68	$48.77	4,361,568
2018-03-12	$60.15	$60.47	$59.74	$60.21	$49.20	3,230,779
2018-03-09	$59.32	$60.63	$59.15	$60.19	$49.19	4,768,106
2018-03-08	$57.00	$59.48	$56.88	$58.88	$48.12	8,477,443
2018-03-07	$55.77	$56.65	$55.53	$56.30	$46.01	3,224,939
2018-03-06	$55.50	$56.34	$55.20	$56.23	$45.95	3,797,521
2018-03-05	$53.55	$55.46	$53.51	$55.14	$45.06	4,328,408
2018-03-02	$53.38	$54.27	$52.71	$54.12	$44.23	3,142,904
2018-03-01	$53.82	$55.12	$53.31	$54.00	$44.13	5,929,249
2018-02-28	$52.85	$54.54	$52.81	$53.40	$43.64	4,258,719
2018-02-27	$53.61	$54.09	$52.39	$52.87	$43.20	3,615,627
2018-02-26	$53.47	$53.59	$52.35	$53.55	$43.76	2,942,503
2018-02-23	$51.88	$53.58	$51.69	$53.29	$43.55	3,200,343
2018-02-22	$51.59	$52.17	$51.16	$51.36	$41.97	2,118,296
2018-02-21	$52.20	$52.77	$51.38	$51.44	$42.04	2,322,602
2018-02-20	$51.26	$52.40	$50.95	$52.12	$42.59	2,627,125
2018-02-16	$51.46	$51.93	$51.10	$51.42	$42.02	2,619,807
2018-02-15	$51.87	$52.16	$50.55	$51.52	$42.10	3,166,619
2018-02-14	$49.02	$51.73	$49.02	$51.37	$41.98	3,646,873
2018-02-13	$49.32	$49.89	$48.82	$49.63	$40.56	2,904,316
2018-02-12	$48.15	$49.51	$48.15	$49.17	$40.18	3,299,037
2018-02-09	$48.05	$48.50	$46.12	$47.82	$39.08	5,091,193
2018-02-08	$49.46	$49.66	$47.43	$47.44	$38.77	4,111,940
2018-02-07	$49.20	$50.61	$48.79	$49.55	$40.49	5,893,630
2018-02-06	$48.08	$49.45	$47.20	$48.68	$39.78	9,464,898
2018-02-05	$51.26	$52.42	$49.51	$49.65	$40.57	6,386,645
2018-02-02	$53.99	$54.00	$51.38	$51.77	$42.31	6,504,531
2018-02-01	$54.72	$55.53	$53.80	$54.44	$44.49	5,326,181
2018-01-31	$55.15	$56.45	$55.07	$55.20	$45.11	5,076,468
2018-01-30	$54.00	$55.01	$53.15	$54.98	$44.93	7,643,904
2018-01-29	$54.00	$55.62	$53.51	$55.11	$45.04	8,889,515
2018-01-26	$53.51	$55.00	$53.44	$54.94	$44.90	7,260,648
2018-01-25	$53.46	$53.80	$52.67	$53.17	$43.45	3,594,335
2018-01-24	$54.04	$54.08	$52.30	$52.97	$43.29	5,516,604
2018-01-23	$53.18	$54.12	$52.93	$54.06	$44.18	3,138,974
2018-01-22	$52.49	$53.25	$52.04	$53.16	$43.44	3,569,904
2018-01-19	$52.14	$52.77	$51.74	$52.62	$43.00	3,836,564
2018-01-18	$52.20	$52.29	$51.62	$52.01	$42.50	3,931,322
2018-01-17	$51.27	$52.42	$50.89	$52.14	$42.61	4,071,285
2018-01-16	$50.77	$52.34	$50.42	$51.51	$42.09	6,837,532
2018-01-12	$49.12	$51.88	$49.11	$51.26	$41.89	7,656,639
2018-01-11	$47.36	$49.05	$47.11	$49.01	$40.05	6,194,888
2018-01-10	$46.16	$47.27	$45.81	$47.07	$38.47	3,775,278
2018-01-09	$46.48	$47.29	$46.04	$46.39	$37.91	10,134,043
2018-01-08	$48.78	$49.70	$45.62	$46.00	$37.59	23,296,795
2018-01-05	$42.84	$42.99	$42.44	$42.94	$35.09	2,175,256
2018-01-04	$42.87	$43.23	$41.97	$42.64	$34.84	2,813,467
2018-01-03	$42.93	$43.15	$42.48	$42.85	$35.02	3,442,424
2018-01-02	$42.35	$43.14	$41.91	$42.93	$35.08	2,858,238
2017-12-29	$42.01	$42.35	$41.84	$41.84	$34.19	1,858,084
2017-12-28	$42.19	$42.26	$41.74	$42.02	$34.34	1,365,904
2017-12-27	$42.24	$42.49	$41.73	$42.11	$34.41	1,924,430
2017-12-26	$41.99	$42.70	$41.71	$42.14	$34.44	2,967,661
2017-12-22	$41.93	$42.39	$41.90	$42.17	$34.46	1,713,079
2017-12-21	$41.72	$42.53	$41.59	$41.96	$34.29	3,416,825
2017-12-20	$42.44	$42.50	$41.36	$41.53	$33.94	3,321,926
2017-12-19	$42.21	$42.73	$41.94	$42.18	$34.47	4,509,414
2017-12-18	$42.36	$43.07	$42.23	$42.99	$34.61	4,438,856
2017-12-15	$42.20	$42.21	$41.41	$42.02	$33.83	5,226,620
2017-12-14	$42.21	$42.29	$41.84	$41.94	$33.77	3,266,626
2017-12-13	$42.37	$42.65	$41.94	$42.08	$33.88	4,457,142
2017-12-12	$40.67	$42.57	$40.60	$42.12	$33.91	6,334,919
2017-12-11	$40.35	$41.13	$40.17	$40.47	$32.58	3,662,820
2017-12-08	$39.83	$40.62	$39.58	$40.49	$32.60	5,484,432
2017-12-07	$39.16	$40.10	$38.98	$39.58	$31.87	3,623,699
2017-12-06	$39.17	$39.31	$38.56	$39.18	$31.55	2,511,691
2017-12-05	$39.52	$39.95	$39.04	$39.13	$31.51	3,928,593
2017-12-04	$39.76	$40.02	$38.78	$39.20	$31.56	4,526,402
2017-12-01	$38.31	$39.28	$37.25	$39.11	$31.49	5,125,089
2017-11-30	$38.99	$39.16	$38.21	$38.56	$31.05	6,782,523
2017-11-29	$39.95	$40.50	$38.66	$38.75	$31.20	6,070,187
2017-11-28	$39.38	$40.05	$38.96	$39.98	$32.19	3,802,594
2017-11-27	$39.47	$39.70	$38.56	$39.08	$31.47	5,621,453
2017-11-24	$40.36	$40.55	$39.97	$40.29	$32.44	1,340,056
2017-11-22	$40.02	$40.47	$39.82	$40.33	$32.47	2,349,807
2017-11-21	$40.05	$40.64	$39.96	$40.14	$32.32	3,842,499
2017-11-20	$39.34	$40.07	$39.08	$39.85	$32.09	3,980,590
2017-11-17	$39.24	$39.60	$38.78	$39.42	$31.74	3,137,317
2017-11-16	$37.96	$39.28	$37.93	$39.12	$31.50	5,258,404
2017-11-15	$37.34	$37.85	$37.24	$37.81	$30.44	3,478,562
2017-11-14	$37.62	$37.93	$37.33	$37.49	$30.19	2,598,799
2017-11-13	$37.90	$37.94	$37.32	$37.66	$30.32	2,278,152
2017-11-10	$37.20	$38.08	$37.20	$37.99	$30.59	3,008,360
2017-11-09	$37.13	$38.13	$37.13	$37.41	$30.12	4,336,743
2017-11-08	$37.04	$38.20	$36.73	$37.71	$30.36	3,940,276
2017-11-07	$37.43	$37.49	$36.84	$37.12	$29.89	2,519,972
2017-11-06	$36.28	$37.53	$36.07	$37.46	$30.16	3,185,648
2017-11-03	$36.60	$36.98	$36.16	$36.33	$29.25	2,278,186
2017-11-02	$36.97	$37.00	$36.38	$36.77	$29.61	2,742,841
2017-11-01	$37.38	$37.63	$36.66	$36.96	$29.76	2,749,139
2017-10-31	$36.82	$37.73	$36.57	$36.97	$29.77	4,375,224
2017-10-30	$36.95	$36.98	$36.12	$36.68	$29.53	5,819,176
2017-10-27	$38.26	$38.26	$36.85	$36.90	$29.71	5,252,944
2017-10-26	$38.31	$38.62	$37.57	$38.18	$30.74	4,264,314
2017-10-25	$38.47	$38.68	$37.50	$38.15	$30.72	7,379,280
2017-10-24	$39.50	$40.34	$38.51	$38.84	$31.27	11,989,769
2017-10-23	$39.65	$40.90	$37.64	$39.35	$31.68	33,542,604
2017-10-20	$34.55	$35.28	$34.41	$34.94	$28.13	8,284,828
2017-10-19	$33.92	$34.35	$33.85	$34.34	$27.65	4,347,907
2017-10-18	$34.11	$34.33	$34.02	$34.26	$27.58	3,730,725
2017-10-17	$34.04	$34.19	$33.15	$33.96	$27.34	5,932,640
2017-10-16	$34.46	$34.55	$34.09	$34.49	$27.77	3,544,996
2017-10-13	$33.86	$34.56	$33.66	$34.40	$27.70	4,143,795
2017-10-12	$33.40	$33.77	$33.22	$33.62	$27.07	5,083,120
2017-10-11	$33.58	$34.10	$33.40	$33.50	$26.97	3,483,188
2017-10-10	$34.24	$34.35	$33.36	$33.75	$27.17	5,187,527
2017-10-09	$34.03	$34.82	$33.84	$33.85	$27.25	3,632,809
2017-10-06	$33.86	$34.13	$33.51	$33.79	$27.21	3,360,079
2017-10-05	$34.08	$34.28	$33.76	$34.10	$27.46	3,150,220
2017-10-04	$34.04	$34.26	$33.86	$33.98	$27.36	3,049,756
2017-10-03	$34.20	$34.25	$33.53	$34.05	$27.42	3,739,357
2017-10-02	$33.64	$34.48	$33.54	$34.20	$27.54	7,393,719
2017-09-29	$32.99	$33.23	$32.75	$33.17	$26.71	2,483,712
2017-09-28	$33.25	$33.37	$32.41	$32.98	$26.55	4,565,542
2017-09-27	$33.02	$33.47	$32.59	$33.18	$26.72	3,724,071
2017-09-26	$33.18	$33.50	$32.80	$32.87	$26.47	3,408,704
2017-09-25	$33.42	$33.70	$32.97	$33.16	$26.70	3,446,826
2017-09-22	$32.67	$33.65	$32.56	$33.57	$27.03	4,384,634
2017-09-21	$32.38	$33.05	$32.05	$32.72	$26.34	4,661,601
2017-09-20	$32.19	$32.68	$31.97	$32.38	$26.07	4,362,557
2017-09-19	$32.75	$32.92	$31.70	$32.18	$25.91	7,946,068
2017-09-18	$33.75	$33.92	$32.31	$33.52	$26.47	8,521,510
2017-09-15	$32.66	$33.64	$32.40	$33.55	$26.49	9,171,550
2017-09-14	$32.51	$32.79	$32.35	$32.65	$25.78	3,338,789
2017-09-13	$32.12	$32.85	$31.94	$32.78	$25.89	5,274,496
2017-09-12	$31.00	$32.00	$30.96	$31.89	$25.18	5,108,572
2017-09-11	$31.27	$31.79	$30.89	$30.95	$24.44	6,442,498
2017-09-08	$32.31	$32.31	$31.90	$31.99	$25.26	3,547,861
2017-09-07	$32.93	$32.98	$31.89	$32.34	$25.54	4,270,035
2017-09-06	$32.85	$33.31	$32.65	$32.79	$25.89	4,915,193
2017-09-05	$31.84	$33.35	$31.83	$32.75	$25.86	8,431,124
2017-09-01	$31.59	$32.02	$31.55	$31.80	$25.11	2,115,126
2017-08-31	$31.80	$31.80	$31.26	$31.53	$24.90	4,124,937
2017-08-30	$31.36	$31.58	$30.91	$31.50	$24.88	3,758,989
2017-08-29	$31.20	$31.55	$30.95	$31.45	$24.84	3,348,246
2017-08-28	$31.34	$31.70	$31.12	$31.49	$24.87	2,843,372
2017-08-25	$31.07	$31.40	$30.85	$31.25	$24.68	3,305,684
2017-08-24	$31.11	$31.43	$30.95	$31.02	$24.50	4,396,319
2017-08-23	$31.12	$31.36	$30.60	$31.01	$24.49	7,726,937
2017-08-22	$31.67	$32.38	$31.56	$32.29	$25.50	2,549,890
2017-08-21	$31.47	$31.54	$31.14	$31.46	$24.84	3,123,191
2017-08-18	$31.58	$31.74	$31.04	$31.37	$24.77	2,869,550
2017-08-17	$32.30	$32.60	$31.47	$31.51	$24.88	3,390,013
2017-08-16	$32.34	$32.51	$32.18	$32.48	$25.65	2,483,688
2017-08-15	$32.59	$32.67	$32.26	$32.28	$25.49	2,746,786
2017-08-14	$32.65	$33.16	$32.54	$32.55	$25.70	3,954,451
2017-08-11	$32.25	$33.25	$31.97	$32.29	$25.50	5,593,916
2017-08-10	$32.36	$32.52	$31.51	$31.55	$24.92	6,243,015
2017-08-09	$32.74	$33.00	$32.47	$32.60	$25.74	4,245,557
2017-08-08	$33.39	$33.62	$32.97	$32.99	$26.05	5,977,387
2017-08-07	$33.40	$33.66	$33.24	$33.48	$26.44	5,513,965
2017-08-04	$33.71	$34.04	$33.36	$33.43	$26.40	6,752,116
2017-08-03	$33.51	$33.77	$33.26	$33.57	$26.51	4,905,389
2017-08-02	$33.46	$33.47	$33.03	$33.42	$26.39	5,825,291
2017-08-01	$33.05	$33.51	$32.90	$33.37	$26.35	5,935,409
2017-07-31	$32.73	$33.14	$32.48	$32.96	$26.03	7,099,617
2017-07-28	$32.30	$32.62	$31.88	$32.61	$25.75	7,810,323
2017-07-27	$32.50	$33.03	$32.10	$32.56	$25.71	7,417,258
2017-07-26	$33.35	$33.42	$32.08	$32.34	$25.54	12,564,150
2017-07-25	$32.33	$34.13	$31.88	$33.20	$26.22	35,291,498
2017-07-24	$39.63	$40.13	$39.23	$39.76	$31.40	6,264,860
2017-07-21	$39.48	$39.72	$39.08	$39.58	$31.26	3,235,369
2017-07-20	$39.24	$39.60	$38.87	$39.42	$31.13	2,729,725
2017-07-19	$39.00	$39.44	$38.93	$39.24	$30.99	4,083,376
2017-07-18	$39.06	$39.06	$38.30	$38.83	$30.66	3,272,550
2017-07-17	$39.00	$39.25	$38.56	$39.07	$30.85	3,796,677
2017-07-14	$38.40	$39.69	$38.38	$39.50	$31.19	5,267,068
2017-07-13	$37.62	$39.01	$37.32	$38.32	$30.26	11,489,406
2017-07-12	$39.33	$40.17	$39.15	$39.70	$31.35	4,963,985
2017-07-11	$38.37	$39.16	$38.37	$38.72	$30.58	3,695,173
2017-07-10	$38.14	$38.60	$37.88	$38.39	$30.32	3,572,144
2017-07-07	$37.48	$38.69	$37.22	$38.20	$30.17	5,813,434
2017-07-06	$38.28	$38.44	$36.94	$37.29	$29.45	8,967,950
2017-07-05	$38.80	$39.14	$38.16	$39.02	$30.81	4,998,527
2017-07-03	$38.92	$39.27	$38.57	$38.59	$30.47	1,975,084
2017-06-30	$39.40	$39.45	$38.51	$38.75	$30.60	3,830,440
2017-06-29	$39.84	$39.92	$38.28	$38.91	$30.73	6,053,597
2017-06-28	$40.00	$40.30	$39.44	$40.18	$31.73	4,680,116
2017-06-27	$41.10	$41.20	$39.51	$39.51	$31.20	8,888,103
2017-06-26	$42.95	$43.27	$42.24	$42.39	$33.48	3,179,349
2017-06-23	$42.01	$43.25	$41.94	$42.67	$33.70	3,565,976
2017-06-22	$41.96	$42.23	$41.59	$42.01	$33.18	2,432,020
2017-06-21	$41.19	$41.87	$41.08	$41.66	$32.90	2,754,075
2017-06-20	$41.68	$41.74	$41.03	$41.04	$32.41	3,250,254
2017-06-19	$41.65	$42.15	$41.55	$41.83	$33.03	3,055,869
2017-06-16	$41.40	$42.10	$41.33	$42.03	$32.70	6,702,711
2017-06-15	$40.45	$41.65	$40.40	$41.52	$32.30	3,652,962
2017-06-14	$42.23	$42.23	$40.81	$41.28	$32.12	3,898,151
2017-06-13	$41.99	$42.40	$41.78	$42.03	$32.70	3,963,211
2017-06-12	$41.75	$41.94	$40.32	$41.54	$32.32	6,213,749
2017-06-09	$42.86	$43.53	$41.60	$42.37	$32.96	4,736,695
2017-06-08	$42.05	$42.82	$41.58	$42.77	$33.27	3,081,273
2017-06-07	$42.09	$42.56	$41.77	$41.94	$32.63	2,384,530
2017-06-06	$42.00	$42.35	$41.59	$41.89	$32.59	3,186,534
2017-06-05	$42.86	$42.99	$42.06	$42.08	$32.74	3,262,334
2017-06-02	$42.96	$43.35	$42.91	$43.22	$33.62	2,679,847
2017-06-01	$43.56	$43.56	$42.63	$42.88	$33.36	3,489,439
2017-05-31	$43.39	$43.57	$42.86	$43.57	$33.90	4,237,830
2017-05-30	$42.21	$43.55	$42.21	$43.24	$33.64	3,535,983
2017-05-26	$42.67	$43.00	$42.20	$42.53	$33.09	3,271,415
2017-05-25	$42.88	$43.42	$42.48	$43.11	$33.54	2,861,087
2017-05-24	$43.05	$43.20	$42.59	$42.73	$33.24	2,357,024
2017-05-23	$43.10	$43.17	$42.45	$42.63	$33.17	2,656,258
2017-05-22	$42.84	$43.16	$42.22	$42.77	$33.27	2,468,229
2017-05-19	$42.38	$42.78	$42.36	$42.51	$33.07	3,248,572
2017-05-18	$42.66	$42.66	$41.67	$42.25	$32.87	4,061,754
2017-05-17	$43.46	$43.63	$42.12	$42.16	$32.80	5,851,233
2017-05-16	$43.67	$44.06	$43.40	$44.00	$34.23	4,079,544
2017-05-15	$43.16	$43.57	$42.99	$43.48	$33.83	4,352,547
2017-05-12	$42.48	$43.07	$42.27	$43.04	$33.48	3,522,132
2017-05-11	$43.01	$43.17	$42.43	$42.48	$33.05	5,169,914
2017-05-10	$42.90	$43.20	$42.78	$43.11	$33.54	3,280,692
2017-05-09	$42.87	$43.10	$42.49	$42.83	$33.32	2,790,640
2017-05-08	$43.61	$43.62	$42.75	$42.87	$33.35	2,989,279
2017-05-05	$42.34	$43.56	$42.15	$43.55	$33.88	4,879,993
2017-05-04	$42.58	$42.70	$42.35	$42.58	$33.13	4,430,858
2017-05-03	$42.32	$42.72	$42.08	$42.51	$33.07	5,356,191
2017-05-02	$42.23	$42.46	$41.97	$42.44	$33.02	6,339,059
2017-05-01	$42.08	$42.30	$41.73	$42.18	$32.82	7,358,708
2017-04-28	$42.71	$42.73	$41.20	$42.13	$32.78	8,576,394
2017-04-27	$42.17	$43.00	$41.79	$42.30	$32.91	9,480,691
2017-04-26	$44.61	$44.86	$41.76	$42.01	$32.68	34,393,239
2017-04-25	$49.81	$50.96	$49.53	$50.51	$39.30	7,706,938
2017-04-24	$49.08	$49.68	$48.73	$49.42	$38.45	4,571,413
2017-04-21	$48.52	$48.71	$47.89	$48.26	$37.55	3,359,447
2017-04-20	$47.88	$48.69	$47.22	$48.55	$37.77	5,842,421
2017-04-19	$48.54	$49.19	$48.44	$48.56	$37.78	2,957,039
2017-04-18	$48.19	$48.60	$47.83	$48.54	$37.76	3,322,851
2017-04-17	$48.36	$48.79	$47.97	$48.49	$37.72	2,974,408
2017-04-13	$48.10	$48.82	$47.84	$48.17	$37.48	3,791,164
2017-04-12	$49.01	$49.09	$47.71	$48.34	$37.61	4,226,662
2017-04-11	$48.50	$49.47	$47.56	$49.09	$38.19	7,672,388
2017-04-10	$47.16	$48.27	$47.13	$47.60	$37.03	5,389,126
2017-04-07	$46.26	$46.97	$45.69	$46.85	$36.45	3,589,301
2017-04-06	$46.25	$46.59	$45.67	$46.25	$35.98	2,958,206
2017-04-05	$46.34	$47.20	$45.88	$46.00	$35.79	3,669,945
2017-04-04	$45.22	$46.09	$45.08	$45.97	$35.76	2,353,885
2017-04-03	$45.63	$46.00	$44.69	$45.30	$35.24	6,306,739
2017-03-31	$46.92	$47.04	$45.91	$45.93	$35.73	3,387,302
2017-03-30	$45.56	$47.39	$45.40	$47.12	$36.66	5,955,211
2017-03-29	$45.15	$45.69	$44.53	$45.67	$35.53	2,608,148
2017-03-28	$44.90	$45.44	$44.63	$45.28	$35.23	3,418,152
2017-03-27	$44.67	$45.10	$44.28	$44.91	$34.94	3,164,923
2017-03-24	$46.44	$46.68	$44.87	$45.24	$35.20	5,278,240
2017-03-23	$44.85	$45.47	$44.54	$45.13	$35.11	3,662,901
2017-03-22	$44.42	$45.11	$43.70	$45.01	$35.02	4,311,053
2017-03-21	$46.07	$46.23	$44.26	$44.51	$34.63	4,693,437
2017-03-20	$46.24	$46.79	$45.79	$46.08	$35.85	3,441,462
2017-03-17	$47.46	$47.54	$46.76	$46.87	$35.97	6,829,485
2017-03-16	$47.30	$47.62	$46.80	$47.23	$36.25	3,191,636
2017-03-15	$46.78	$47.19	$46.01	$47.06	$36.12	4,057,235
2017-03-14	$47.24	$47.36	$46.01	$46.70	$35.84	3,493,241
2017-03-13	$47.35	$47.71	$46.92	$47.57	$36.51	2,949,496
2017-03-10	$47.22	$47.29	$46.60	$47.28	$36.29	3,527,035
2017-03-09	$47.55	$47.80	$45.58	$46.68	$35.83	6,329,496
2017-03-08	$48.22	$48.75	$47.96	$48.11	$36.92	2,081,073
2017-03-07	$48.55	$48.70	$47.96	$48.28	$37.05	2,285,351
2017-03-06	$48.59	$48.82	$48.00	$48.51	$37.23	3,474,135
2017-03-03	$49.02	$49.65	$48.75	$48.96	$37.58	3,098,879
2017-03-02	$49.44	$49.79	$48.42	$48.92	$37.55	4,130,213
2017-03-01	$48.65	$49.70	$48.35	$49.48	$37.98	4,625,317
2017-02-28	$47.40	$48.68	$47.37	$48.19	$36.99	5,592,772
2017-02-27	$47.22	$47.81	$46.89	$47.69	$36.60	5,420,598
2017-02-24	$46.98	$47.75	$46.72	$47.75	$36.65	3,172,622
2017-02-23	$47.50	$47.74	$47.04	$47.39	$36.37	4,064,626
2017-02-22	$47.40	$47.51	$47.19	$47.35	$36.34	2,658,385
2017-02-21	$47.43	$47.73	$47.05	$47.43	$36.40	3,217,132
2017-02-17	$47.41	$47.48	$46.88	$47.14	$36.18	3,270,914
2017-02-16	$48.30	$48.35	$47.35	$47.57	$36.51	4,450,836
2017-02-15	$47.93	$48.53	$47.50	$48.15	$36.95	5,004,179
2017-02-14	$47.65	$48.14	$47.37	$47.85	$36.72	4,105,112
2017-02-13	$46.89	$48.08	$46.58	$47.80	$36.69	5,521,563
2017-02-10	$46.51	$46.60	$45.83	$46.46	$35.66	3,658,189
2017-02-09	$46.45	$46.63	$45.75	$46.37	$35.59	3,452,439
2017-02-08	$45.55	$46.09	$45.14	$45.80	$35.15	4,852,602
2017-02-07	$45.48	$46.46	$45.14	$46.10	$35.38	4,946,803
2017-02-06	$46.04	$46.39	$45.08	$45.44	$34.87	4,651,821
2017-02-03	$45.31	$46.36	$45.30	$46.29	$35.53	5,767,989
2017-02-02	$44.29	$45.73	$44.29	$45.27	$34.74	5,447,299
2017-02-01	$45.61	$45.65	$44.05	$44.78	$34.37	5,382,069
2017-01-31	$44.85	$45.19	$44.23	$45.15	$34.65	5,597,625
2017-01-30	$44.40	$45.21	$44.11	$44.90	$34.46	6,863,584
2017-01-27	$44.07	$44.99	$43.62	$44.50	$34.15	7,679,943
2017-01-26	$42.62	$44.79	$42.62	$43.90	$33.69	14,711,949
2017-01-25	$42.45	$46.68	$42.16	$42.67	$32.75	46,164,733
2017-01-24	$37.86	$38.00	$36.60	$37.44	$28.73	8,551,301
2017-01-23	$36.67	$36.68	$35.54	$36.37	$27.91	4,955,502
2017-01-20	$36.36	$37.05	$36.32	$36.47	$27.99	3,041,380
2017-01-19	$37.10	$37.31	$36.13	$36.34	$27.89	2,958,673
2017-01-18	$37.11	$37.48	$36.75	$37.24	$28.58	2,866,839
2017-01-17	$37.14	$37.82	$36.75	$37.02	$28.41	3,291,286
2017-01-13	$36.75	$37.39	$36.75	$36.90	$28.32	2,515,820
2017-01-12	$36.79	$36.84	$35.64	$36.75	$28.21	3,849,645
2017-01-11	$37.60	$38.06	$36.22	$36.87	$28.30	6,268,895
2017-01-10	$38.10	$38.64	$37.57	$37.63	$28.88	4,266,857
2017-01-09	$38.49	$38.74	$38.02	$38.05	$29.20	3,263,995
2017-01-06	$39.06	$39.20	$38.18	$38.49	$29.54	4,529,885
2017-01-05	$39.07	$39.23	$38.57	$39.05	$29.97	2,890,121
2017-01-04	$39.73	$40.27	$38.93	$39.12	$30.02	3,842,717
2017-01-03	$38.46	$40.10	$38.40	$39.62	$30.41	5,129,251
2016-12-30	$38.18	$38.66	$37.99	$38.17	$29.30	2,897,495
2016-12-29	$38.79	$39.14	$37.83	$38.02	$29.18	2,710,850
2016-12-28	$39.39	$39.56	$38.68	$38.79	$29.77	2,592,751
2016-12-27	$39.03	$39.52	$39.00	$39.38	$30.22	1,940,042
2016-12-23	$38.87	$39.22	$38.58	$39.11	$30.02	2,473,037
2016-12-22	$39.27	$39.64	$38.75	$39.02	$29.95	3,098,787
2016-12-21	$38.61	$39.55	$38.61	$38.91	$29.86	3,136,363
2016-12-20	$38.88	$39.30	$38.50	$38.76	$29.75	3,301,296
2016-12-19	$38.50	$39.09	$38.33	$38.71	$29.71	4,271,289
2016-12-16	$40.86	$40.87	$39.01	$39.10	$29.53	8,418,473
2016-12-15	$40.33	$40.97	$39.66	$40.60	$30.66	2,927,816
2016-12-14	$40.87	$40.99	$40.00	$40.20	$30.36	4,504,900
2016-12-13	$39.22	$41.45	$39.08	$40.84	$30.84	5,722,053
2016-12-12	$39.37	$39.39	$38.44	$39.17	$29.58	3,836,444
2016-12-09	$39.40	$40.14	$36.50	$39.38	$29.74	4,125,494
2016-12-08	$40.29	$40.37	$39.14	$39.23	$29.63	3,584,324
2016-12-07	$39.76	$40.36	$38.90	$40.27	$30.41	7,636,382
2016-12-06	$39.03	$39.49	$39.00	$39.15	$29.57	3,408,928
2016-12-05	$37.40	$39.63	$37.40	$39.16	$29.57	3,813,200
2016-12-02	$38.30	$39.02	$38.05	$38.87	$29.35	4,144,608
2016-12-01	$40.73	$40.97	$38.03	$38.11	$28.78	5,532,711
2016-11-30	$39.63	$40.26	$39.57	$40.10	$30.28	3,961,930
2016-11-29	$39.41	$40.27	$39.33	$39.50	$29.83	3,996,239
2016-11-28	$38.91	$39.52	$38.53	$39.37	$29.73	3,177,685
2016-11-25	$38.90	$39.24	$38.45	$39.07	$29.51	1,802,333
2016-11-23	$38.68	$39.09	$38.38	$38.82	$29.32	2,805,721
2016-11-22	$39.95	$40.10	$38.91	$38.96	$29.42	4,799,845
2016-11-21	$39.32	$39.93	$39.11	$39.82	$30.07	2,177,737
2016-11-18	$39.20	$39.48	$38.50	$39.29	$29.67	2,394,385
2016-11-17	$38.40	$39.30	$38.35	$39.23	$29.63	4,720,662
2016-11-16	$38.17	$38.74	$38.07	$38.26	$28.89	2,607,373
2016-11-15	$38.14	$38.60	$37.81	$38.51	$29.08	3,527,102
2016-11-14	$37.15	$38.44	$37.15	$38.00	$28.70	5,205,752
2016-11-11	$35.87	$37.32	$35.61	$37.25	$28.13	4,736,554
2016-11-10	$35.00	$36.63	$34.92	$36.17	$27.32	6,204,126
2016-11-09	$33.40	$35.32	$32.58	$34.76	$26.25	6,166,980
2016-11-08	$34.43	$34.77	$33.86	$34.49	$26.05	2,676,833
2016-11-07	$33.56	$34.80	$33.47	$34.65	$26.17	4,564,570
2016-11-04	$32.96	$33.67	$32.80	$33.00	$24.92	3,641,374
2016-11-03	$32.64	$33.28	$32.45	$33.08	$24.98	3,855,880
2016-11-02	$33.67	$33.85	$32.62	$32.65	$24.66	5,446,241
2016-11-01	$34.37	$34.63	$33.06	$33.71	$25.46	4,147,084
2016-10-31	$34.39	$34.65	$34.27	$34.31	$25.91	3,121,404
2016-10-28	$34.22	$34.80	$34.03	$34.15	$25.79	3,142,923
2016-10-27	$35.35	$35.79	$34.21	$34.24	$25.86	6,846,022
2016-10-26	$34.16	$35.10	$34.10	$34.84	$26.31	5,638,805
2016-10-25	$35.04	$35.04	$34.15	$34.27	$25.88	4,172,327
2016-10-24	$34.70	$34.82	$34.49	$34.52	$26.07	2,949,576
2016-10-21	$34.80	$35.00	$34.13	$34.50	$26.05	4,484,120
2016-10-20	$34.49	$35.28	$34.40	$34.98	$26.42	5,159,227
2016-10-19	$34.95	$35.30	$33.54	$34.32	$25.92	10,115,441
2016-10-18	$35.34	$35.62	$34.82	$35.34	$26.69	5,505,109
2016-10-17	$35.23	$35.57	$34.65	$35.01	$26.44	4,548,281
2016-10-14	$35.36	$36.01	$34.97	$35.16	$26.55	5,413,491
2016-10-13	$34.76	$35.53	$33.58	$35.18	$26.57	7,302,333
2016-10-12	$35.51	$36.00	$35.15	$35.23	$26.61	5,153,129
2016-10-11	$38.22	$38.22	$34.83	$35.10	$26.51	14,457,875
2016-10-10	$38.14	$38.56	$37.66	$37.97	$28.68	4,466,576
2016-10-07	$37.93	$38.25	$37.58	$37.89	$28.61	3,340,221
2016-10-06	$38.21	$38.31	$37.47	$37.81	$28.55	4,165,294
2016-10-05	$38.39	$38.91	$38.03	$38.54	$29.11	2,679,674
2016-10-04	$38.61	$38.99	$38.05	$38.24	$28.88	3,593,579
2016-10-03	$38.56	$39.33	$38.20	$38.41	$29.01	3,671,026
2016-09-30	$37.94	$38.85	$37.94	$38.55	$29.11	3,839,954
2016-09-29	$38.12	$38.86	$37.41	$37.79	$28.54	4,046,487
2016-09-28	$38.71	$39.04	$37.65	$38.21	$28.86	4,971,532
2016-09-27	$37.02	$38.53	$37.00	$38.42	$29.01	6,853,033
2016-09-26	$36.37	$37.42	$36.18	$37.20	$28.09	5,411,656
2016-09-23	$36.17	$36.85	$36.17	$36.46	$27.53	2,497,642
2016-09-22	$36.76	$37.10	$36.36	$36.40	$27.49	2,585,414
2016-09-21	$35.40	$36.72	$35.40	$36.69	$27.71	3,641,139
2016-09-20	$36.17	$36.21	$35.33	$35.53	$26.83	2,624,883
2016-09-19	$36.28	$36.50	$35.50	$35.95	$27.15	4,950,122
2016-09-16	$37.32	$37.32	$36.11	$36.40	$27.02	8,966,569
2016-09-15	$36.13	$36.64	$36.03	$36.45	$27.05	4,246,882
2016-09-14	$36.09	$36.63	$35.46	$36.07	$26.77	4,074,408
2016-09-13	$36.05	$36.50	$35.47	$36.14	$26.82	4,716,852
2016-09-12	$35.83	$36.71	$35.06	$36.55	$27.13	6,149,656
2016-09-09	$36.77	$37.96	$35.99	$36.09	$26.79	7,724,186
2016-09-08	$36.48	$36.58	$35.86	$36.31	$26.95	4,738,335
2016-09-07	$35.56	$36.65	$35.28	$36.51	$27.10	9,483,771
2016-09-06	$34.10	$34.57	$33.82	$34.47	$25.58	4,357,244
2016-09-02	$33.79	$34.25	$33.47	$33.92	$25.18	2,723,726
2016-09-01	$33.76	$34.08	$33.34	$33.71	$25.02	4,149,525
2016-08-31	$33.60	$34.14	$33.32	$33.74	$25.04	5,297,539
2016-08-30	$33.50	$34.14	$33.50	$33.92	$25.18	2,929,512
2016-08-29	$33.42	$33.97	$33.42	$33.73	$25.03	3,972,347
2016-08-26	$32.23	$33.48	$32.21	$33.33	$24.74	6,087,210
2016-08-25	$31.41	$32.25	$31.41	$32.05	$23.79	2,591,551
2016-08-24	$32.13	$32.40	$31.43	$31.58	$23.44	2,772,664
2016-08-23	$32.18	$32.48	$31.97	$32.12	$23.84	2,565,773
2016-08-22	$32.21	$32.33	$31.35	$31.87	$23.65	2,807,031
2016-08-19	$31.91	$32.72	$31.91	$32.33	$24.00	2,659,053
2016-08-18	$31.82	$32.49	$31.64	$32.07	$23.80	2,352,497
2016-08-17	$32.49	$32.51	$31.50	$31.78	$23.59	3,514,741
2016-08-16	$32.00	$32.75	$31.90	$32.46	$24.09	3,174,104
2016-08-15	$31.57	$32.38	$31.57	$32.00	$23.75	3,627,412
2016-08-12	$31.76	$31.87	$31.33	$31.55	$23.42	2,250,186
2016-08-11	$31.40	$31.98	$31.40	$31.75	$23.56	2,330,737
2016-08-10	$32.53	$32.63	$31.30	$31.38	$23.29	4,537,644
2016-08-09	$32.60	$32.65	$32.25	$32.49	$24.11	3,238,934
2016-08-08	$32.23	$32.75	$32.19	$32.61	$24.20	5,216,973
2016-08-05	$31.48	$32.48	$31.48	$32.13	$23.85	5,094,903
2016-08-04	$30.94	$31.39	$30.71	$31.26	$23.20	4,459,376
2016-08-03	$30.64	$31.10	$30.09	$30.73	$22.81	6,056,926
2016-08-02	$33.30	$33.75	$30.27	$30.65	$22.75	14,366,976
2016-08-01	$32.00	$32.44	$31.80	$32.43	$24.07	7,349,615
2016-07-29	$32.09	$32.41	$31.26	$32.03	$23.77	6,415,998
2016-07-28	$32.07	$32.63	$31.76	$32.60	$24.20	4,133,094
2016-07-27	$32.53	$33.04	$31.80	$32.05	$23.79	4,490,376
2016-07-26	$31.28	$32.47	$31.00	$32.45	$24.08	4,435,535
2016-07-25	$31.62	$31.83	$31.30	$31.44	$23.33	4,319,300
2016-07-22	$31.38	$31.76	$31.06	$31.58	$23.44	4,602,621
2016-07-21	$30.48	$31.55	$30.40	$31.22	$23.17	7,436,719
2016-07-20	$30.03	$30.50	$29.71	$30.50	$22.64	3,760,916
2016-07-19	$30.35	$30.55	$29.71	$29.99	$22.26	3,351,584
2016-07-18	$29.20	$30.47	$29.00	$30.15	$22.38	7,112,983
2016-07-15	$29.40	$29.43	$28.30	$28.90	$21.45	6,444,387
2016-07-14	$30.03	$30.29	$29.04	$29.19	$21.66	7,786,522
2016-07-13	$29.35	$30.15	$28.97	$29.83	$22.14	10,546,628
2016-07-12	$27.48	$29.54	$27.47	$29.35	$21.78	29,492,343
2016-07-11	$24.14	$24.33	$23.94	$24.09	$17.88	5,236,863
2016-07-08	$24.20	$24.21	$23.51	$24.01	$17.82	6,370,427
2016-07-07	$24.02	$24.34	$23.51	$23.73	$17.61	7,494,165
2016-07-06	$22.35	$23.64	$22.09	$23.52	$17.46	6,386,761
2016-07-05	$23.78	$23.80	$22.89	$23.16	$17.19	3,784,992
2016-07-01	$24.21	$24.21	$23.93	$24.03	$17.83	4,944,421
2016-06-30	$23.80	$24.37	$23.20	$24.36	$18.08	8,335,366
2016-06-29	$23.24	$24.06	$22.91	$23.95	$17.78	8,996,995
2016-06-28	$21.48	$22.60	$21.43	$22.53	$16.72	6,165,136
2016-06-27	$23.00	$23.07	$20.77	$20.87	$15.49	6,675,247
2016-06-24	$23.41	$23.92	$23.01	$23.16	$17.19	6,496,845
2016-06-23	$24.16	$24.68	$24.11	$24.48	$18.17	4,714,601
2016-06-22	$23.86	$24.24	$23.77	$23.87	$17.72	3,949,339
2016-06-21	$23.38	$23.92	$23.20	$23.86	$17.71	3,550,523
2016-06-20	$23.53	$23.99	$23.30	$23.43	$17.39	4,353,930
2016-06-17	$22.81	$23.36	$22.72	$23.22	$17.23	7,652,428
2016-06-16	$22.61	$22.70	$22.07	$22.69	$16.84	4,273,259
2016-06-15	$22.92	$23.27	$22.56	$22.72	$16.86	4,369,937
2016-06-14	$22.54	$23.08	$22.30	$22.76	$16.89	4,012,295
2016-06-13	$23.11	$23.45	$22.66	$22.68	$16.83	5,400,295
2016-06-10	$23.79	$23.93	$23.11	$23.14	$17.17	5,599,269
2016-06-09	$24.07	$24.23	$23.64	$24.14	$17.92	6,315,259
2016-06-08	$24.75	$24.90	$24.05	$24.25	$18.00	7,107,775
2016-06-07	$23.96	$24.79	$23.94	$24.65	$18.30	5,741,136
2016-06-06	$23.59	$23.98	$23.57	$23.89	$17.73	4,050,709
2016-06-03	$23.68	$23.90	$23.32	$23.64	$17.55	7,702,280
2016-06-02	$23.25	$23.81	$23.11	$23.75	$17.63	8,292,347
2016-06-01	$22.29	$23.06	$22.04	$23.01	$17.08	6,727,601
2016-05-31	$21.79	$22.60	$21.60	$22.56	$16.74	8,221,701
2016-05-27	$21.52	$21.95	$21.22	$21.66	$16.08	4,165,899
2016-05-26	$21.43	$21.66	$21.16	$21.55	$15.99	5,244,304
2016-05-25	$21.22	$21.76	$21.20	$21.48	$15.94	6,824,290
2016-05-24	$21.07	$21.10	$20.68	$20.88	$15.50	4,871,529
2016-05-23	$20.65	$21.08	$20.41	$20.80	$15.44	4,304,164
2016-05-20	$20.54	$20.92	$20.29	$20.41	$15.15	7,198,506
2016-05-19	$20.15	$20.56	$20.01	$20.52	$15.23	8,915,783
2016-05-18	$19.58	$20.54	$19.57	$20.24	$15.02	7,862,382
2016-05-17	$19.03	$20.26	$19.03	$19.64	$14.57	7,165,853
2016-05-16	$19.08	$19.36	$18.98	$19.16	$14.22	7,248,818
2016-05-13	$18.72	$19.47	$18.63	$19.09	$14.17	6,507,449
2016-05-12	$18.86	$18.87	$18.42	$18.79	$13.95	10,122,373
2016-05-11	$19.20	$19.45	$18.69	$18.72	$13.89	5,394,182
2016-05-10	$18.75	$19.38	$18.59	$19.25	$14.29	6,100,978
2016-05-09	$19.12	$19.29	$18.71	$18.86	$14.00	8,927,236
2016-05-06	$19.34	$19.40	$18.81	$19.07	$14.15	8,456,851
2016-05-05	$20.20	$20.42	$19.90	$20.01	$14.38	7,901,683
2016-05-04	$19.81	$20.48	$19.75	$20.15	$14.48	11,708,656
2016-05-03	$20.38	$20.47	$19.30	$19.44	$13.97	13,705,544
2016-05-02	$21.14	$21.16	$20.21	$20.48	$14.71	18,806,328
2016-04-29	$26.17	$26.22	$21.61	$21.77	$15.64	24,443,229
2016-04-28	$27.14	$27.59	$26.79	$26.90	$19.33	7,380,376
2016-04-27	$27.00	$27.39	$26.50	$27.34	$19.64	7,210,194
2016-04-26	$26.54	$27.10	$26.44	$27.00	$19.40	7,447,623
2016-04-25	$25.33	$26.38	$25.26	$26.29	$18.89	7,857,818
2016-04-22	$25.48	$25.74	$25.01	$25.32	$18.19	7,220,696
2016-04-21	$25.74	$25.96	$25.23	$25.43	$18.27	8,587,531
2016-04-20	$25.43	$26.01	$25.22	$25.67	$18.44	8,669,477
2016-04-19	$25.84	$26.12	$25.18	$25.33	$18.20	8,957,061
2016-04-18	$25.51	$26.27	$25.14	$25.78	$18.52	10,781,341
2016-04-15	$26.97	$27.12	$25.54	$25.59	$18.39	19,415,584
2016-04-14	$29.67	$29.85	$26.93	$27.11	$19.48	48,458,893
2016-04-13	$34.73	$35.13	$33.85	$33.93	$24.38	7,300,240
2016-04-12	$34.94	$35.18	$34.03	$35.04	$25.17	4,681,494
2016-04-11	$34.35	$35.79	$34.21	$34.98	$25.13	7,545,207
2016-04-08	$33.39	$34.12	$33.08	$33.23	$23.87	2,972,935
2016-04-07	$33.30	$33.60	$32.65	$33.11	$23.79	3,182,953
2016-04-06	$32.86	$33.72	$32.01	$33.72	$24.23	3,525,959
2016-04-05	$33.27	$33.40	$32.65	$32.86	$23.61	3,464,262
2016-04-04	$33.67	$33.84	$33.23	$33.55	$24.10	2,313,276
2016-04-01	$33.90	$34.12	$33.34	$33.69	$24.20	4,556,119
2016-03-31	$33.98	$34.63	$33.89	$34.45	$24.75	2,741,179
2016-03-30	$34.03	$34.57	$33.55	$34.17	$24.55	3,719,870
2016-03-29	$33.21	$33.93	$32.48	$33.80	$24.28	3,537,127
2016-03-28	$33.66	$33.99	$33.25	$33.54	$24.10	3,925,239
2016-03-24	$34.59	$34.70	$32.40	$33.23	$23.87	8,569,957
2016-03-23	$36.72	$36.80	$34.75	$34.80	$25.00	4,559,847
2016-03-22	$36.31	$37.45	$36.10	$37.04	$26.61	4,086,212
2016-03-21	$36.36	$36.95	$36.06	$36.54	$26.25	2,886,796
2016-03-18	$35.17	$36.99	$34.96	$36.57	$26.27	11,672,878
2016-03-17	$34.68	$35.55	$34.45	$34.93	$25.10	4,231,929
2016-03-16	$34.27	$34.95	$33.80	$34.49	$24.78	4,212,726
2016-03-15	$35.35	$35.50	$33.91	$34.62	$24.87	3,614,508
2016-03-14	$35.70	$35.99	$34.45	$35.36	$25.40	6,751,596
2016-03-11	$35.66	$36.18	$35.25	$36.17	$25.99	3,333,055
2016-03-10	$34.33	$35.23	$33.97	$34.95	$25.11	4,281,483
2016-03-09	$34.36	$35.12	$33.90	$34.21	$24.58	4,586,116
2016-03-08	$35.24	$35.39	$34.13	$34.24	$24.60	5,705,825
2016-03-07	$34.23	$36.23	$33.77	$35.48	$25.49	5,140,266
2016-03-04	$34.92	$35.66	$34.43	$34.53	$24.81	5,198,404
2016-03-03	$33.74	$35.07	$33.69	$34.75	$24.97	4,239,905
2016-03-02	$33.28	$34.18	$32.82	$33.93	$24.38	4,881,432
2016-03-01	$31.80	$33.86	$31.65	$33.23	$23.87	6,654,074
2016-02-29	$31.64	$31.99	$31.25	$31.36	$22.53	3,555,786
2016-02-26	$31.32	$32.13	$31.11	$31.69	$22.77	3,486,365
2016-02-25	$31.01	$31.01	$29.80	$30.92	$22.21	3,040,417
2016-02-24	$30.37	$31.25	$29.23	$31.08	$22.33	4,672,602
2016-02-23	$32.04	$32.06	$30.66	$30.74	$22.09	4,239,142
2016-02-22	$31.98	$32.54	$31.57	$32.23	$23.16	4,554,540
2016-02-19	$32.44	$32.73	$31.02	$31.34	$22.52	4,411,569
2016-02-18	$31.83	$33.65	$31.54	$33.11	$23.79	5,550,176
2016-02-17	$31.51	$32.40	$31.42	$31.97	$22.97	5,097,286
2016-02-16	$30.18	$31.53	$29.85	$31.33	$22.51	4,966,436
2016-02-12	$29.51	$29.93	$28.51	$29.88	$21.47	4,263,013
2016-02-11	$29.48	$29.80	$28.64	$29.03	$20.86	5,989,364
2016-02-10	$29.73	$30.76	$29.66	$30.19	$21.69	5,512,398
2016-02-09	$29.97	$30.21	$28.95	$29.41	$21.13	5,722,036
2016-02-08	$30.91	$31.29	$29.69	$30.36	$21.81	4,843,070
2016-02-05	$31.34	$31.91	$30.50	$31.59	$22.70	7,819,035
2016-02-04	$30.57	$33.62	$30.56	$32.19	$22.68	11,677,257
2016-02-03	$30.18	$31.33	$29.77	$30.52	$21.50	9,232,946
2016-02-02	$29.71	$30.79	$28.27	$28.61	$20.15	6,713,418
2016-02-01	$29.06	$30.93	$28.60	$30.41	$21.42	7,997,413
2016-01-29	$29.02	$30.15	$28.05	$29.05	$20.46	12,430,968
2016-01-28	$27.17	$27.27	$26.25	$26.76	$18.85	8,695,489
2016-01-27	$27.40	$27.92	$26.73	$26.97	$19.00	4,982,523
2016-01-26	$26.50	$28.14	$26.50	$27.74	$19.54	5,956,766
2016-01-25	$27.61	$27.69	$26.35	$26.40	$18.60	6,461,757
2016-01-22	$28.24	$28.51	$27.03	$27.93	$19.67	8,350,589
2016-01-21	$29.45	$29.47	$27.41	$27.56	$19.41	10,447,097
2016-01-20	$29.19	$29.50	$27.75	$29.22	$20.58	6,750,525
2016-01-19	$31.46	$31.73	$29.39	$29.83	$21.01	5,466,911
2016-01-15	$30.48	$31.24	$29.91	$30.89	$21.76	8,660,078
2016-01-14	$31.19	$32.43	$30.45	$32.11	$22.62	5,229,934
2016-01-13	$31.59	$32.45	$30.95	$31.07	$21.89	4,733,959
2016-01-12	$31.72	$31.94	$30.42	$31.57	$22.24	6,089,973
2016-01-11	$33.12	$33.12	$30.65	$31.35	$22.08	7,835,025
2016-01-08	$34.38	$34.53	$32.16	$32.54	$22.92	9,802,283
2016-01-07	$34.05	$34.81	$33.76	$34.54	$24.33	5,974,801
2016-01-06	$35.65	$35.92	$34.33	$34.75	$24.48	4,120,910
2016-01-05	$36.50	$36.88	$35.92	$36.33	$25.59	3,092,673
2016-01-04	$36.03	$36.43	$35.11	$36.27	$25.55	4,653,163
2015-12-31	$37.01	$37.35	$36.60	$36.66	$25.82	2,391,683
2015-12-30	$37.00	$37.94	$37.00	$37.18	$26.19	2,704,088
2015-12-29	$37.04	$37.44	$36.78	$37.15	$26.17	3,351,273
2015-12-28	$36.72	$37.18	$36.26	$36.74	$25.88	2,365,984
2015-12-24	$36.48	$37.26	$36.47	$36.65	$25.82	1,818,521
2015-12-23	$35.65	$37.25	$35.46	$36.62	$25.80	3,805,539
2015-12-22	$34.57	$35.59	$34.15	$35.45	$24.97	2,926,922
2015-12-21	$34.29	$34.98	$34.15	$34.70	$24.44	2,476,171
2015-12-18	$33.70	$34.69	$33.51	$34.10	$24.02	6,627,290
2015-12-17	$34.92	$35.00	$33.45	$33.92	$23.89	4,021,828
2015-12-16	$34.59	$34.99	$34.07	$34.78	$24.50	3,919,845
2015-12-15	$33.91	$35.02	$33.75	$34.25	$24.13	4,141,550
2015-12-14	$36.04	$36.17	$33.40	$33.67	$23.72	5,003,288
2015-12-11	$35.63	$36.56	$34.41	$35.98	$25.34	5,420,086
2015-12-10	$35.74	$36.50	$35.50	$36.22	$25.51	4,904,580
2015-12-09	$35.17	$36.48	$35.05	$35.72	$25.16	3,649,644
2015-12-08	$34.79	$35.57	$34.43	$35.43	$24.96	3,800,093
2015-12-07	$34.45	$35.23	$34.05	$35.10	$24.72	3,640,685
2015-12-04	$33.71	$34.65	$33.40	$34.45	$24.27	4,357,658
2015-12-03	$34.76	$34.91	$33.47	$33.77	$23.79	4,557,994
2015-12-02	$36.19	$36.36	$34.36	$34.54	$24.33	5,145,467
2015-12-01	$36.15	$36.62	$35.67	$36.51	$25.72	4,035,635
2015-11-30	$35.46	$35.97	$34.71	$35.94	$25.32	6,184,182
2015-11-27	$34.51	$34.80	$34.25	$34.62	$24.39	912,391
2015-11-25	$34.10	$34.85	$33.73	$34.57	$24.35	2,394,553
2015-11-24	$34.44	$34.52	$33.86	$34.27	$24.14	3,089,188
2015-11-23	$34.52	$35.20	$34.38	$34.70	$24.44	4,500,375
2015-11-20	$34.50	$34.84	$33.94	$34.41	$24.24	3,102,820
2015-11-19	$34.91	$35.19	$34.08	$34.28	$24.15	3,392,833
2015-11-18	$33.83	$34.66	$33.83	$34.38	$24.22	2,829,631
2015-11-17	$34.33	$34.74	$33.75	$33.88	$23.87	3,148,599
2015-11-16	$33.07	$34.52	$33.07	$34.30	$24.16	4,095,416
2015-11-13	$33.98	$34.08	$32.38	$33.07	$23.29	7,420,943
2015-11-12	$35.79	$36.03	$34.07	$34.08	$24.01	8,054,764
2015-11-11	$36.76	$36.82	$35.02	$36.12	$25.44	6,378,715
2015-11-10	$37.83	$38.25	$36.25	$36.54	$25.74	4,946,522
2015-11-09	$38.83	$38.98	$37.99	$38.28	$26.96	2,892,200
2015-11-06	$38.81	$39.07	$38.20	$38.81	$27.34	2,809,695
2015-11-05	$38.74	$39.30	$38.43	$38.87	$27.38	2,826,877
2015-11-04	$39.59	$40.01	$38.49	$38.81	$27.34	4,586,594
2015-11-03	$38.88	$40.91	$38.76	$40.37	$27.98	5,302,382
2015-11-02	$37.76	$39.15	$37.30	$38.88	$26.95	4,854,380
2015-10-30	$39.13	$39.70	$37.14	$38.06	$26.38	6,977,116
2015-10-29	$39.26	$39.26	$37.77	$38.06	$26.38	6,953,949
2015-10-28	$39.36	$39.55	$38.52	$39.34	$27.27	4,387,582
2015-10-27	$39.27	$39.63	$38.92	$39.20	$27.17	2,525,878
2015-10-26	$41.03	$41.43	$39.03	$39.55	$27.41	5,303,253
2015-10-23	$39.60	$41.83	$39.27	$41.15	$28.52	6,726,635
2015-10-22	$37.59	$39.46	$37.42	$39.24	$27.20	8,104,922
2015-10-21	$38.09	$39.50	$36.80	$37.13	$25.74	6,890,386
2015-10-20	$38.54	$38.94	$37.73	$38.52	$26.70	9,698,655
2015-10-19	$39.20	$39.63	$38.43	$38.75	$26.86	6,879,506
2015-10-16	$41.27	$41.36	$38.64	$39.56	$27.42	13,945,625
2015-10-15	$42.28	$44.16	$40.52	$41.44	$28.72	21,466,733
2015-10-14	$48.42	$49.26	$47.54	$47.80	$33.13	4,271,390
2015-10-13	$48.95	$49.43	$48.56	$48.62	$33.70	2,807,987
2015-10-12	$49.29	$49.29	$48.17	$49.02	$33.98	2,097,786
2015-10-09	$48.41	$49.50	$48.19	$49.03	$33.99	5,099,219
2015-10-08	$47.42	$48.58	$47.24	$48.33	$33.50	2,963,174
2015-10-07	$46.84	$47.93	$46.30	$47.29	$32.78	3,561,291
2015-10-06	$44.79	$46.53	$44.66	$46.20	$32.02	4,135,211
2015-10-05	$43.68	$45.57	$43.46	$44.84	$31.08	4,959,227
2015-10-02	$42.32	$43.22	$42.01	$43.18	$29.93	4,368,352
2015-10-01	$44.81	$44.85	$42.37	$42.86	$29.71	6,315,633
2015-09-30	$44.51	$45.98	$43.40	$44.80	$31.05	9,263,005
2015-09-29	$42.09	$43.20	$41.59	$41.78	$28.96	5,109,329
2015-09-28	$42.75	$42.75	$41.69	$42.07	$29.16	4,748,774
2015-09-25	$44.23	$44.40	$42.43	$42.89	$29.73	3,802,735
2015-09-24	$43.08	$44.45	$42.54	$44.10	$30.57	3,904,342
2015-09-23	$44.07	$44.40	$42.96	$43.55	$30.19	3,589,305
2015-09-22	$45.43	$45.67	$43.50	$43.79	$30.35	4,132,026
2015-09-21	$45.75	$46.57	$45.52	$46.20	$32.02	3,183,260
2015-09-18	$47.26	$47.49	$45.22	$45.65	$31.64	10,100,390
2015-09-17	$48.67	$48.79	$47.66	$47.76	$33.11	3,745,179
2015-09-16	$48.76	$49.52	$48.49	$49.15	$34.07	2,668,045
2015-09-15	$48.47	$48.73	$48.01	$48.61	$33.69	3,272,578
2015-09-14	$48.92	$48.99	$48.11	$48.33	$33.50	3,049,669
2015-09-11	$48.75	$49.34	$48.52	$48.94	$33.92	4,339,404
2015-09-10	$49.09	$50.07	$48.21	$49.22	$34.12	4,473,874
2015-09-09	$50.22	$50.91	$49.57	$50.10	$34.73	4,068,257
2015-09-08	$49.01	$49.67	$48.62	$49.61	$34.39	3,284,753

Seagate Technology Holdings Plc (STX) News Headlines

Strike Energy Plunges as Much as 31% Due to Problems at Gas Well

None

bloomberg.com Feb. 13, 2024

Baupost's Seth Klarman dumps Coinbase and other stocks in the fourth quarter

The hedge fund dumped several stocks entirely in the fourth quarter, while trimming some of its biggest holdings, including Alphabet, a filing to the…

cnbc.com Feb. 14, 2024

Sony to partner with Seagate on hard disk drives used for AI -Nikkei

None

reuters.com Feb. 16, 2024

Recent Seagate Technology Holdings Plc (STX) News

Former ValueAct partner Haggart to launch activist firm, sources say

None

reuters.com

Published: March 9, 2024

Here are Tuesday's biggest analyst calls: Nvidia, Arm, Tesla, Rivian, Netflix, Micron, Roku, Seagate & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com

Published: Feb. 27, 2024

Tumbling Iron: Australia Briefing

None

bloomberg.com

Published: Feb. 20, 2024

Australian Gas Producer Strike Sinks Most Since 2005 on Test Results

None

bloomberg.com

Published: Feb. 20, 2024

Similar Companies to Seagate Technology Holdings Plc (STX) in the Computer Hardware Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Canon Inc	CAJ	Computer Hardware	Technology	190,000
Dell Technologies Inc - Class C	DELL	Computer Hardware	Technology	136,000
Seagate Technology Holdings Plc	STX	Computer Hardware	Technology	57,000
HP Inc	HPQ	Computer Hardware	Technology	50,000
Western Digital Corp	WDC	Computer Hardware	Technology	47,000
Netapp Inc	NTAP	Computer Hardware	Technology	15,000
Logitech International S.A.	LOGI	Computer Hardware	Technology	13,000
Daktronics Inc	DAKT	Computer Hardware	Technology	8,510
Super Micro Computer Inc	SMCI	Computer Hardware	Technology	5,000
3D Systems Corp	DDD	Computer Hardware	Technology	3,001

Seagate Technology Holdings Plc (STX) Exchange: NASDAQ

$89.15 ($-0.84) -0.93%

Seagate Technology Holdings Plc - Daily Information

About Seagate Technology Holdings Plc (STX)

Invest in Seagate Technology Holdings Plc (STX)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Seagate Technology Holdings Plc (STX)

Seagate Technology Holdings Plc (STX) News Headlines

Recent Seagate Technology Holdings Plc (STX) News

Former ValueAct partner Haggart to launch activist firm, sources say

Here are Tuesday's biggest analyst calls: Nvidia, Arm, Tesla, Rivian, Netflix, Micron, Roku, Seagate & more

Tumbling Iron: Australia Briefing

Australian Gas Producer Strike Sinks Most Since 2005 on Test Results

Similar Companies to Seagate Technology Holdings Plc (STX) in the Computer Hardware Industry