ProShares Short VIX Short-Term Futures ETF (SVXY) Stock

Data as of April 25, 2024

$54.21 ($-0.63) -1.15%

ProShares Short VIX Short-Term Futures ETF - Daily Information

Click for more stock information on ProShares Short VIX Short-Term Futures ETF.

Daily Information	Data
Date	April 25, 2024
Open	$53.27
Previous Close	$54.21
High	$54.39
Low	$52.89
Adjusted Open	$53.27
Previous Adjusted Close	$54.21
Adjusted High	$54.39
Adjusted Low	$52.89

About ProShares Short VIX Short-Term Futures ETF (SVXY)

No Description Available

Invest in ProShares Short VIX Short-Term Futures ETF (SVXY)

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

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

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

Low correlation to stocks & bonds!

Historical Stock Data for ProShares Short VIX Short-Term Futures ETF (SVXY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$53.27	$54.39	$52.89	$54.21	$54.21	1,612,050
2024-04-24	$54.73	$54.88	$54.09	$54.84	$54.84	1,616,484
2024-04-23	$54.10	$54.70	$53.96	$54.51	$54.51	1,376,900
2024-04-22	$52.53	$53.80	$52.47	$53.46	$53.46	1,419,070
2024-04-19	$52.07	$52.59	$51.10	$51.48	$51.48	1,427,784
2024-04-18	$52.71	$53.07	$51.83	$52.12	$52.12	1,251,296
2024-04-17	$52.31	$52.82	$51.27	$52.41	$52.41	1,817,085
2024-04-16	$51.43	$52.60	$51.20	$52.08	$52.08	1,919,031
2024-04-15	$53.34	$53.82	$51.15	$51.27	$51.27	2,322,843
2024-04-12	$53.87	$53.87	$51.31	$52.78	$52.78	2,905,690
2024-04-11	$54.58	$55.23	$53.46	$55.08	$55.08	920,906
2024-04-10	$108.68	$109.41	$107.06	$109.17	$54.59	3,796,198
2024-04-09	$110.24	$110.45	$107.77	$110.13	$55.07	2,847,230
2024-04-08	$108.73	$110.17	$108.25	$109.71	$109.71	1,487,470
2024-04-05	$107.77	$109.50	$107.00	$107.56	$107.56	1,519,225
2024-04-04	$112.13	$112.64	$106.94	$108.65	$108.65	1,399,060
2024-04-03	$110.06	$111.80	$109.69	$111.09	$111.09	1,149,021
2024-04-02	$110.47	$110.85	$108.70	$110.74	$110.74	1,310,163
2024-04-01	$112.79	$113.15	$111.40	$112.36	$112.36	1,051,651
2024-03-28	$113.82	$113.96	$112.64	$112.74	$112.74	1,062,920
2024-03-27	$113.50	$113.83	$112.45	$113.74	$113.74	861,893
2024-03-26	$113.05	$113.68	$112.73	$112.77	$112.77	803,039
2024-03-25	$112.12	$113.00	$112.04	$112.45	$112.45	935,121
2024-03-22	$111.96	$113.03	$111.83	$112.15	$112.15	1,010,790
2024-03-21	$112.50	$112.87	$111.64	$112.33	$112.33	1,155,111
2024-03-20	$110.65	$112.13	$110.42	$111.92	$111.92	1,357,679
2024-03-19	$109.15	$110.71	$108.74	$110.65	$110.65	1,359,471
2024-03-18	$108.70	$109.55	$108.63	$109.13	$109.13	1,650,846
2024-03-15	$108.01	$108.70	$105.78	$107.95	$107.95	1,617,740
2024-03-14	$110.71	$111.02	$106.71	$108.97	$108.97	2,291,177
2024-03-13	$110.17	$110.64	$109.83	$110.43	$110.43	966,788
2024-03-12	$108.71	$110.17	$107.98	$110.06	$110.06	1,592,760
2024-03-11	$106.58	$107.88	$105.40	$107.38	$107.38	1,216,353
2024-03-08	$108.90	$109.34	$105.00	$106.88	$106.88	1,591,666
2024-03-07	$109.12	$109.17	$107.58	$108.22	$108.22	1,426,285
2024-03-06	$109.47	$109.66	$107.47	$107.94	$107.94	1,429,583
2024-03-05	$109.71	$109.83	$106.43	$108.06	$108.06	2,086,670
2024-03-04	$110.31	$110.66	$110.01	$110.34	$110.34	1,202,585
2024-03-01	$110.79	$111.22	$109.86	$110.29	$110.29	1,454,431
2024-02-29	$110.50	$110.62	$109.13	$110.36	$110.36	1,004,482
2024-02-28	$110.09	$110.23	$109.15	$109.58	$109.58	835,974
2024-02-27	$109.97	$110.55	$109.80	$110.46	$110.46	1,009,150
2024-02-26	$109.30	$109.68	$109.15	$109.38	$109.38	1,050,138
2024-02-23	$107.70	$108.90	$107.40	$108.77	$108.77	1,174,489
2024-02-22	$107.93	$108.53	$106.74	$106.93	$106.93	1,308,715
2024-02-21	$105.00	$105.94	$104.60	$105.78	$105.78	1,147,752
2024-02-20	$106.36	$106.55	$103.93	$105.33	$105.33	1,757,860
2024-02-16	$106.61	$108.06	$106.18	$107.15	$107.15	2,491,530
2024-02-15	$107.16	$107.39	$105.92	$106.86	$106.86	2,405,440
2024-02-14	$105.83	$106.77	$104.80	$106.58	$106.58	2,376,162
2024-02-13	$105.98	$106.38	$100.18	$103.55	$103.55	2,330,307
2024-02-12	$109.18	$109.33	$107.06	$107.66	$107.66	1,224,653
2024-02-09	$109.40	$109.89	$108.67	$108.86	$108.86	1,355,349
2024-02-08	$108.88	$109.34	$108.21	$109.26	$109.26	1,531,273
2024-02-07	$109.16	$109.23	$108.36	$108.81	$108.81	762,664
2024-02-06	$107.75	$108.70	$107.21	$108.63	$108.63	914,680
2024-02-05	$105.77	$107.39	$104.60	$107.30	$107.30	1,027,431
2024-02-02	$105.17	$106.11	$104.73	$105.21	$105.21	848,919
2024-02-01	$105.43	$106.13	$104.10	$105.02	$105.02	1,163,325
2024-01-31	$107.16	$107.40	$104.19	$104.61	$104.61	1,340,437
2024-01-30	$106.89	$107.50	$106.76	$107.34	$107.34	764,272
2024-01-29	$106.86	$107.09	$105.93	$106.52	$106.52	1,178,526
2024-01-26	$106.72	$107.55	$106.28	$106.91	$106.91	1,127,965
2024-01-25	$107.41	$107.58	$106.38	$106.45	$106.45	1,054,469
2024-01-24	$108.97	$109.10	$107.11	$107.17	$107.17	1,084,630
2024-01-23	$107.66	$108.60	$107.56	$108.49	$108.49	978,522
2024-01-22	$105.75	$107.19	$105.51	$106.99	$106.99	1,405,149
2024-01-19	$104.82	$105.60	$104.60	$105.17	$105.17	1,640,821
2024-01-18	$103.33	$104.08	$102.21	$103.86	$103.86	1,186,213
2024-01-17	$102.56	$103.36	$100.89	$102.11	$102.11	2,347,044
2024-01-16	$104.60	$105.27	$102.93	$104.13	$104.13	2,413,820
2024-01-12	$106.95	$106.95	$105.62	$105.88	$105.88	1,297,299
2024-01-11	$106.95	$107.30	$104.76	$106.60	$106.60	2,033,763
2024-01-10	$106.29	$106.69	$106.00	$106.32	$106.32	1,242,710
2024-01-09	$104.05	$105.98	$104.03	$105.79	$105.79	1,424,415
2024-01-08	$103.49	$105.25	$103.22	$104.57	$104.57	1,793,601
2024-01-05	$102.05	$103.83	$102.05	$103.38	$103.38	2,193,042
2024-01-04	$101.56	$102.69	$101.43	$101.78	$101.78	1,666,116
2024-01-03	$102.59	$103.32	$100.74	$101.63	$101.63	2,523,332
2024-01-02	$102.15	$103.79	$101.18	$103.42	$103.42	1,946,289
2023-12-29	$103.55	$103.91	$102.17	$103.40	$103.40	1,575,893
2023-12-28	$103.65	$103.78	$102.87	$103.51	$103.51	824,506
2023-12-27	$101.61	$103.42	$101.61	$103.37	$103.37	1,005,985
2023-12-26	$100.19	$101.39	$99.85	$101.27	$101.27	815,725
2023-12-22	$99.00	$99.98	$97.90	$99.98	$99.98	2,411,770
2023-12-21	$98.29	$99.14	$97.24	$98.59	$98.59	2,140,048
2023-12-20	$101.08	$101.25	$97.00	$97.65	$97.65	3,773,597
2023-12-19	$101.19	$101.43	$100.58	$100.79	$100.79	1,986,672
2023-12-18	$101.72	$101.80	$101.25	$101.56	$101.56	1,214,878
2023-12-15	$102.85	$103.27	$101.36	$101.62	$101.62	1,769,312
2023-12-14	$103.51	$103.60	$101.68	$103.09	$103.09	1,561,217
2023-12-13	$102.68	$103.24	$101.86	$103.09	$103.09	2,018,259
2023-12-12	$101.47	$102.65	$101.28	$102.31	$102.31	2,287,250
2023-12-11	$99.82	$100.94	$99.75	$100.89	$100.89	1,072,030
2023-12-08	$98.73	$99.79	$98.69	$99.57	$99.57	1,420,619
2023-12-07	$98.48	$98.62	$98.00	$98.28	$98.28	972,491
2023-12-06	$99.04	$99.32	$97.98	$98.29	$98.29	1,899,327
2023-12-05	$97.90	$98.55	$97.83	$98.46	$98.46	1,174,471
2023-12-04	$97.58	$98.19	$96.56	$98.11	$98.11	2,154,896
2023-12-01	$98.36	$98.88	$98.07	$98.23	$98.23	1,539,091
2023-11-30	$97.53	$98.19	$97.00	$98.02	$98.02	1,238,705
2023-11-29	$98.45	$98.56	$97.12	$97.36	$97.36	1,196,292
2023-11-28	$97.62	$98.32	$97.20	$98.05	$98.05	1,028,417
2023-11-27	$97.37	$97.70	$97.27	$97.41	$97.41	869,988
2023-11-24	$95.90	$97.88	$95.80	$97.58	$97.58	331,672
2023-11-22	$96.69	$96.74	$95.15	$95.61	$95.61	996,212
2023-11-21	$94.91	$96.18	$94.85	$95.96	$95.96	823,695
2023-11-20	$94.95	$95.52	$94.86	$94.99	$94.99	897,930
2023-11-17	$94.10	$94.79	$93.72	$94.64	$94.64	1,042,967
2023-11-16	$93.27	$94.00	$92.98	$93.82	$93.82	1,301,061
2023-11-15	$93.01	$93.38	$92.63	$93.16	$93.16	1,064,446
2023-11-14	$93.38	$93.62	$92.12	$92.13	$92.13	1,730,981
2023-11-13	$90.95	$92.30	$90.78	$91.87	$91.87	1,201,740
2023-11-10	$90.31	$91.72	$90.20	$91.32	$91.32	1,576,882
2023-11-09	$91.70	$91.88	$89.10	$89.51	$89.51	1,426,622
2023-11-08	$90.97	$91.48	$89.90	$91.28	$91.28	1,513,009
2023-11-07	$90.23	$90.71	$89.81	$90.41	$90.41	1,460,520
2023-11-06	$89.19	$90.21	$88.91	$90.13	$90.13	1,082,689
2023-11-03	$88.35	$88.97	$88.11	$88.58	$88.58	1,803,566
2023-11-02	$87.07	$87.63	$86.39	$87.60	$87.60	1,466,091
2023-11-01	$84.59	$86.33	$84.59	$86.12	$86.12	2,092,820
2023-10-31	$81.93	$84.35	$81.51	$84.22	$84.22	1,389,794
2023-10-30	$80.17	$81.71	$80.17	$81.59	$81.59	1,819,422
2023-10-27	$80.80	$81.32	$78.49	$78.71	$78.71	5,248,714
2023-10-26	$80.34	$81.00	$78.82	$80.07	$80.07	2,927,312
2023-10-25	$82.80	$82.83	$79.35	$80.36	$80.36	3,165,950
2023-10-24	$82.25	$83.17	$81.17	$82.98	$82.98	2,570,554
2023-10-23	$79.06	$82.45	$78.44	$81.19	$81.19	2,249,512
2023-10-20	$80.00	$80.93	$79.05	$79.83	$79.83	3,016,768
2023-10-19	$82.67	$83.28	$79.85	$80.02	$80.02	2,886,103
2023-10-18	$83.78	$84.07	$81.47	$82.07	$82.07	3,423,967
2023-10-17	$84.25	$86.57	$83.83	$84.82	$84.82	3,447,136
2023-10-16	$83.63	$85.99	$83.46	$85.98	$85.98	4,270,458
2023-10-13	$87.47	$87.66	$80.93	$82.08	$82.08	3,683,733
2023-10-12	$88.73	$89.65	$85.46	$87.30	$87.30	2,214,712
2023-10-11	$87.94	$88.49	$85.96	$88.15	$88.15	3,084,271
2023-10-10	$86.50	$87.99	$86.42	$87.39	$87.39	1,787,165
2023-10-09	$83.81	$86.01	$83.35	$86.00	$86.00	1,751,573
2023-10-06	$83.44	$86.25	$82.47	$85.41	$85.41	2,921,185
2023-10-05	$84.20	$84.82	$82.32	$84.77	$84.77	2,058,673
2023-10-04	$82.90	$84.37	$82.29	$84.27	$84.27	2,654,809
2023-10-03	$84.96	$85.70	$81.40	$82.11	$82.11	4,032,846
2023-10-02	$86.14	$87.33	$85.23	$86.16	$86.16	2,141,380
2023-09-29	$88.78	$89.05	$86.17	$86.34	$86.34	2,975,837
2023-09-28	$85.12	$87.44	$84.63	$87.10	$87.10	2,690,837
2023-09-27	$84.58	$85.16	$82.70	$85.13	$85.13	2,565,990
2023-09-26	$86.44	$86.93	$83.10	$83.44	$83.44	3,936,294
2023-09-25	$86.27	$87.69	$85.76	$87.39	$87.39	1,488,795
2023-09-22	$87.76	$89.01	$87.24	$87.43	$87.43	2,664,055
2023-09-21	$88.96	$89.97	$87.45	$87.46	$87.46	3,114,725
2023-09-20	$93.57	$93.88	$90.93	$91.03	$91.03	2,705,537
2023-09-19	$92.53	$93.06	$91.42	$92.83	$92.83	2,359,137
2023-09-18	$91.63	$93.25	$91.27	$92.51	$92.51	1,983,558
2023-09-15	$93.66	$94.17	$91.99	$92.22	$92.22	1,656,330
2023-09-14	$93.22	$94.06	$93.09	$93.96	$93.96	1,210,099
2023-09-13	$92.04	$92.88	$91.95	$92.48	$92.48	2,496,022
2023-09-12	$91.47	$92.51	$91.29	$91.67	$91.67	1,420,577
2023-09-11	$91.70	$92.18	$91.06	$91.94	$91.94	1,248,509
2023-09-08	$89.97	$91.56	$89.97	$90.82	$90.82	985,853
2023-09-07	$88.49	$90.23	$87.95	$89.90	$89.90	905,909
2023-09-06	$90.42	$90.70	$88.87	$89.83	$89.83	1,762,463
2023-09-05	$90.78	$91.37	$90.07	$90.59	$90.59	1,314,610
2023-09-01	$91.03	$91.43	$90.56	$90.95	$90.95	890,787
2023-08-31	$89.49	$90.56	$89.40	$90.35	$90.35	922,764
2023-08-30	$88.45	$89.59	$88.11	$89.41	$89.41	832,462
2023-08-29	$87.00	$88.40	$86.94	$87.98	$87.98	1,316,959
2023-08-28	$86.00	$86.93	$85.87	$86.84	$86.84	903,357
2023-08-25	$83.95	$85.56	$82.87	$85.19	$85.19	1,501,686
2023-08-24	$85.64	$85.91	$83.20	$83.39	$83.39	1,374,767
2023-08-23	$84.18	$85.19	$84.09	$85.02	$85.02	978,945
2023-08-22	$84.71	$84.73	$82.92	$83.62	$83.62	1,357,738
2023-08-21	$83.19	$84.02	$82.45	$83.78	$83.78	1,757,358
2023-08-18	$80.43	$83.08	$80.22	$82.68	$82.68	3,441,966
2023-08-17	$84.29	$84.50	$81.66	$81.66	$81.66	1,854,534
2023-08-16	$84.46	$85.61	$83.60	$83.63	$83.63	2,125,755
2023-08-15	$86.19	$86.19	$83.91	$84.29	$84.29	2,837,472
2023-08-14	$85.52	$86.96	$84.77	$86.79	$86.79	1,675,334
2023-08-11	$83.61	$86.22	$83.40	$86.02	$86.02	3,126,492
2023-08-10	$85.95	$86.91	$83.18	$84.37	$84.37	3,952,411
2023-08-09	$84.62	$85.52	$82.83	$84.53	$84.53	3,306,746
2023-08-08	$83.23	$84.29	$80.26	$84.13	$84.13	3,251,745
2023-08-07	$83.81	$85.06	$83.38	$85.02	$85.02	1,954,178
2023-08-04	$85.74	$86.51	$82.50	$82.85	$82.85	2,182,178
2023-08-03	$82.63	$84.83	$81.95	$84.21	$84.21	2,247,873
2023-08-02	$85.25	$85.45	$82.89	$84.11	$84.11	2,366,290
2023-08-01	$87.60	$88.15	$87.15	$88.14	$88.14	1,071,997
2023-07-31	$88.37	$88.88	$87.79	$88.88	$88.88	937,506
2023-07-28	$88.11	$88.63	$87.05	$88.22	$88.22	2,346,883
2023-07-27	$89.51	$89.60	$85.46	$86.48	$86.48	4,472,964
2023-07-26	$86.92	$88.79	$86.92	$88.69	$88.69	2,071,641
2023-07-25	$87.50	$88.39	$87.31	$87.54	$87.54	1,338,090
2023-07-24	$86.89	$87.87	$86.78	$87.45	$87.45	1,831,252
2023-07-21	$86.79	$87.52	$86.45	$86.69	$86.69	1,577,286
2023-07-20	$85.91	$86.74	$85.43	$86.23	$86.23	1,232,817
2023-07-19	$87.52	$87.58	$85.87	$86.19	$86.19	1,463,398
2023-07-18	$86.45	$87.29	$86.39	$86.84	$86.84	868,953
2023-07-17	$86.12	$87.18	$86.12	$86.41	$86.41	937,605
2023-07-14	$85.80	$86.57	$85.20	$86.28	$86.28	971,586
2023-07-13	$86.84	$87.16	$85.70	$85.77	$85.77	1,176,423
2023-07-12	$85.07	$86.11	$85.04	$86.06	$86.06	1,666,612
2023-07-11	$84.07	$84.39	$83.04	$83.72	$83.72	902,561
2023-07-10	$82.87	$83.45	$82.38	$83.33	$83.33	770,270
2023-07-07	$81.62	$83.57	$81.52	$82.85	$82.85	1,115,417
2023-07-06	$82.28	$82.37	$78.02	$82.08	$82.08	2,117,157
2023-07-05	$84.23	$84.82	$84.10	$84.26	$84.26	467,235
2023-07-03	$84.73	$85.03	$84.38	$84.76	$84.76	307,303
2023-06-30	$84.50	$85.05	$84.20	$84.68	$84.68	587,700
2023-06-29	$84.66	$84.66	$83.69	$83.87	$83.87	605,902
2023-06-28	$83.47	$84.80	$83.47	$84.79	$84.79	565,539
2023-06-27	$82.54	$84.09	$82.54	$83.35	$83.35	711,857
2023-06-26	$82.11	$83.10	$82.05	$82.17	$82.17	645,182
2023-06-23	$81.66	$82.74	$81.18	$82.06	$82.06	1,001,840
2023-06-22	$81.26	$82.96	$81.18	$82.66	$82.66	817,786
2023-06-21	$81.23	$81.83	$80.97	$81.68	$81.68	1,013,189
2023-06-20	$80.55	$80.83	$79.84	$80.83	$80.83	1,049,049
2023-06-16	$79.39	$80.90	$79.22	$80.84	$80.84	1,104,533
2023-06-15	$80.81	$80.92	$79.43	$79.45	$79.45	941,606
2023-06-14	$79.47	$80.56	$79.39	$80.56	$80.56	816,263
2023-06-13	$79.74	$79.97	$79.09	$79.31	$79.31	1,349,822
2023-06-12	$79.06	$79.46	$78.65	$79.19	$79.19	961,566
2023-06-09	$79.64	$79.92	$78.83	$79.32	$79.32	1,157,149
2023-06-08	$78.60	$79.99	$78.32	$79.64	$79.64	767,843
2023-06-07	$78.57	$78.85	$77.95	$78.65	$78.65	1,281,723
2023-06-06	$76.79	$78.88	$76.60	$78.78	$78.78	1,025,024
2023-06-05	$75.73	$76.60	$75.57	$76.54	$76.54	1,066,965
2023-06-02	$75.22	$76.09	$74.88	$75.63	$75.63	1,854,399
2023-06-01	$72.72	$74.31	$72.56	$74.27	$74.27	825,155
2023-05-31	$71.57	$72.48	$71.09	$72.17	$72.17	878,653
2023-05-30	$72.22	$72.47	$70.76	$71.92	$71.92	995,451
2023-05-26	$70.40	$71.82	$70.33	$70.96	$70.96	1,228,460
2023-05-25	$69.71	$69.93	$68.98	$69.51	$69.51	1,222,676
2023-05-24	$69.30	$69.34	$68.40	$68.81	$68.81	1,587,394
2023-05-23	$70.39	$71.24	$69.64	$70.12	$70.12	2,137,884
2023-05-22	$70.77	$71.42	$70.03	$70.82	$70.82	2,349,586
2023-05-19	$72.03	$72.25	$70.05	$70.81	$70.81	2,724,415
2023-05-18	$70.44	$71.82	$70.35	$71.82	$71.82	1,927,188
2023-05-17	$70.03	$70.52	$69.62	$70.35	$70.35	2,875,264
2023-05-16	$69.81	$70.25	$69.15	$69.21	$69.21	2,697,063
2023-05-15	$69.61	$70.26	$69.19	$70.25	$70.25	2,389,591
2023-05-12	$69.70	$69.92	$68.45	$69.36	$69.36	3,277,540
2023-05-11	$68.57	$69.43	$67.77	$69.40	$69.40	1,487,190
2023-05-10	$69.10	$69.45	$67.50	$68.93	$68.93	2,286,423
2023-05-09	$68.23	$68.44	$67.80	$68.07	$68.07	2,862,458
2023-05-08	$68.38	$68.80	$67.89	$68.75	$68.75	2,188,956
2023-05-05	$66.89	$68.31	$66.81	$68.15	$68.15	1,972,675
2023-05-04	$66.56	$66.79	$64.58	$65.61	$65.61	2,828,710
2023-05-03	$67.99	$68.95	$67.11	$67.16	$67.16	2,624,390
2023-05-02	$69.16	$69.16	$65.80	$68.23	$68.23	3,369,775
2023-05-01	$69.50	$70.60	$69.44	$69.77	$69.77	2,102,036
2023-04-28	$68.03	$69.30	$68.03	$69.30	$69.30	4,166,137
2023-04-27	$67.51	$68.26	$67.46	$67.79	$67.79	2,043,461
2023-04-26	$66.12	$67.29	$65.76	$66.41	$66.41	2,112,250
2023-04-25	$67.80	$68.17	$65.32	$65.53	$65.53	4,855,786
2023-04-24	$68.22	$68.44	$67.73	$68.38	$68.38	2,774,819
2023-04-21	$67.85	$68.29	$67.20	$68.21	$68.21	3,264,456
2023-04-20	$67.53	$68.42	$67.26	$67.58	$67.58	4,544,466
2023-04-19	$67.94	$68.67	$67.84	$68.26	$68.26	3,186,711
2023-04-18	$68.09	$68.50	$67.65	$68.27	$68.27	2,315,858
2023-04-17	$67.12	$68.11	$67.12	$67.97	$67.97	2,551,298
2023-04-14	$66.32	$67.04	$66.02	$67.04	$67.04	3,777,071
2023-04-13	$65.82	$66.58	$65.81	$66.42	$66.42	2,898,160
2023-04-12	$66.00	$66.19	$64.98	$65.25	$65.25	2,540,189
2023-04-11	$65.42	$65.89	$65.22	$65.53	$65.53	2,346,278
2023-04-10	$64.33	$65.28	$64.26	$65.14	$65.14	2,441,134
2023-04-06	$63.96	$65.04	$63.65	$64.77	$64.77	2,320,614
2023-04-05	$63.76	$64.27	$63.11	$64.21	$64.21	1,796,218
2023-04-04	$64.24	$64.38	$62.97	$63.95	$63.95	2,034,971
2023-04-03	$63.75	$64.57	$63.13	$64.50	$64.50	1,704,401
2023-03-31	$63.69	$64.17	$63.55	$63.75	$63.75	1,725,408
2023-03-30	$63.68	$63.83	$62.47	$63.60	$63.60	1,425,195
2023-03-29	$63.34	$63.74	$63.00	$63.59	$63.59	1,828,235
2023-03-28	$61.69	$62.57	$61.47	$62.48	$62.48	2,325,299
2023-03-27	$61.22	$61.90	$60.74	$61.71	$61.71	1,953,033
2023-03-24	$58.50	$60.59	$57.27	$60.58	$60.58	4,043,353
2023-03-23	$61.13	$62.18	$58.86	$59.42	$59.42	5,653,521
2023-03-22	$61.54	$62.47	$60.12	$60.12	$60.12	4,149,793
2023-03-21	$60.16	$61.44	$60.15	$61.34	$61.34	5,233,456
2023-03-20	$57.39	$58.87	$56.93	$58.77	$58.77	6,735,420
2023-03-17	$59.74	$60.26	$56.89	$57.38	$57.38	5,988,302
2023-03-16	$57.24	$60.76	$57.02	$60.69	$60.69	4,828,967
2023-03-15	$57.84	$58.81	$55.16	$58.19	$58.19	7,318,559
2023-03-14	$60.84	$62.02	$59.49	$60.49	$60.49	5,002,998
2023-03-13	$56.64	$59.47	$55.91	$58.71	$58.71	2,859,272
2023-03-10	$62.43	$62.97	$56.52	$59.65	$59.65	6,013,359
2023-03-09	$67.05	$67.23	$62.99	$63.16	$63.16	4,218,622
2023-03-08	$66.00	$66.85	$65.84	$66.64	$66.64	2,302,006
2023-03-07	$66.66	$67.36	$65.88	$66.09	$66.09	3,670,802
2023-03-06	$66.52	$66.99	$66.45	$66.83	$66.83	1,852,159
2023-03-03	$65.66	$66.42	$65.50	$66.32	$66.32	2,327,010
2023-03-02	$63.57	$65.33	$63.50	$65.28	$65.28	1,634,373
2023-03-01	$64.27	$64.75	$63.39	$64.09	$64.09	1,564,656
2023-02-28	$63.89	$64.77	$63.77	$64.49	$64.49	935,115
2023-02-27	$63.36	$64.04	$63.36	$63.73	$63.73	1,639,989
2023-02-24	$62.64	$62.80	$61.72	$62.61	$62.61	3,576,773
2023-02-23	$63.37	$63.95	$62.36	$63.72	$63.72	2,928,076
2023-02-22	$61.72	$62.86	$61.34	$62.71	$62.71	2,570,353
2023-02-21	$62.73	$63.13	$61.54	$61.80	$61.80	2,633,012
2023-02-17	$63.61	$64.30	$62.98	$64.19	$64.19	2,872,484
2023-02-16	$65.10	$65.83	$64.23	$64.28	$64.28	2,415,583
2023-02-15	$65.22	$66.11	$65.20	$66.05	$66.05	1,632,587
2023-02-14	$64.64	$65.79	$64.24	$65.39	$65.39	1,989,527
2023-02-13	$63.56	$64.31	$63.43	$64.05	$64.05	1,409,825
2023-02-10	$62.80	$63.29	$62.20	$62.86	$62.86	1,920,912
2023-02-09	$64.88	$65.29	$63.28	$63.44	$63.44	1,743,977
2023-02-08	$65.26	$65.77	$63.79	$64.37	$64.37	1,495,665
2023-02-07	$64.41	$65.96	$64.36	$65.67	$65.67	1,625,606
2023-02-06	$64.98	$65.31	$64.47	$64.70	$64.70	1,161,580
2023-02-03	$64.80	$65.80	$64.29	$65.40	$65.40	1,827,971
2023-02-02	$67.17	$67.47	$64.78	$65.76	$65.76	2,404,834
2023-02-01	$65.48	$66.83	$64.70	$66.52	$66.52	1,808,723
2023-01-31	$64.64	$65.69	$64.49	$65.43	$65.43	1,289,731
2023-01-30	$64.77	$65.01	$64.10	$64.72	$64.72	1,991,531
2023-01-27	$65.01	$66.19	$64.95	$65.61	$65.61	1,530,923
2023-01-26	$65.00	$65.22	$64.32	$65.00	$65.00	1,502,410
2023-01-25	$63.65	$64.71	$62.58	$64.58	$64.58	2,024,796
2023-01-24	$63.18	$64.75	$63.16	$64.60	$64.60	1,541,373
2023-01-23	$63.19	$63.57	$62.96	$63.44	$63.44	1,431,389
2023-01-20	$62.20	$63.26	$61.90	$63.03	$63.03	2,063,646
2023-01-19	$61.38	$62.45	$60.98	$62.00	$62.00	2,190,255
2023-01-18	$63.71	$63.82	$61.94	$62.20	$62.20	3,247,218
2023-01-17	$63.06	$63.59	$62.77	$63.24	$63.24	2,292,343
2023-01-13	$62.55	$63.84	$62.55	$63.53	$63.53	1,903,101
2023-01-12	$61.87	$62.81	$61.40	$62.72	$62.72	2,291,581
2023-01-11	$61.56	$61.58	$61.06	$61.21	$61.21	1,478,526
2023-01-10	$59.99	$61.46	$59.99	$61.40	$61.40	1,462,577
2023-01-09	$60.46	$60.73	$59.80	$60.01	$60.01	1,532,572
2023-01-06	$60.12	$60.70	$59.77	$60.27	$60.27	1,522,314
2023-01-05	$59.42	$59.71	$59.05	$59.55	$59.55	1,789,527
2023-01-04	$59.17	$59.82	$58.94	$59.79	$59.79	1,512,918
2023-01-03	$58.97	$59.16	$57.91	$58.87	$58.87	1,671,201
2022-12-30	$58.26	$58.71	$58.01	$58.68	$58.68	2,243,282
2022-12-29	$58.67	$59.02	$58.58	$58.64	$58.64	1,431,990
2022-12-28	$58.46	$59.00	$58.12	$58.27	$58.27	2,016,208
2022-12-27	$58.08	$58.41	$57.63	$58.20	$58.20	1,575,661
2022-12-23	$57.47	$58.38	$57.17	$58.21	$58.21	1,920,143
2022-12-22	$58.75	$58.91	$55.97	$57.35	$57.35	3,921,408
2022-12-21	$58.56	$59.16	$58.46	$58.94	$58.94	2,286,058
2022-12-20	$57.55	$58.23	$57.11	$57.91	$57.91	1,981,183
2022-12-19	$57.13	$58.13	$57.10	$57.65	$57.65	2,337,557
2022-12-16	$56.52	$57.32	$56.09	$56.91	$56.91	2,895,458
2022-12-15	$58.30	$58.57	$56.37	$57.02	$57.02	3,167,360
2022-12-14	$58.02	$59.07	$57.63	$58.94	$58.94	2,566,618
2022-12-13	$58.34	$58.41	$56.88	$57.92	$57.92	2,118,263
2022-12-12	$56.58	$57.01	$56.42	$56.67	$56.67	2,461,168
2022-12-09	$57.04	$57.26	$56.46	$56.53	$56.53	3,097,791
2022-12-08	$56.62	$57.37	$56.35	$57.19	$57.19	825,078
2022-12-07	$56.88	$57.09	$56.38	$56.66	$56.66	1,188,032
2022-12-06	$58.10	$58.31	$56.77	$57.09	$57.09	1,608,495
2022-12-05	$58.01	$58.47	$57.29	$57.85	$57.85	1,374,184
2022-12-02	$57.20	$58.47	$57.20	$58.43	$58.43	1,542,032
2022-12-01	$57.44	$57.90	$56.82	$57.86	$57.86	1,442,231
2022-11-30	$56.26	$57.57	$55.79	$57.36	$57.36	1,883,383
2022-11-29	$56.01	$56.40	$55.71	$56.30	$56.30	1,623,581
2022-11-28	$56.31	$56.68	$55.63	$55.87	$55.87	2,726,348
2022-11-25	$56.72	$57.08	$56.70	$56.93	$56.93	446,687
2022-11-23	$56.38	$57.11	$56.28	$57.05	$57.05	1,556,372
2022-11-22	$55.67	$56.51	$55.67	$56.45	$56.45	1,332,486
2022-11-21	$54.61	$55.54	$54.61	$55.46	$55.46	1,390,204
2022-11-18	$54.72	$54.78	$54.15	$54.76	$54.76	1,243,596
2022-11-17	$53.47	$54.51	$53.47	$54.44	$54.44	1,372,223
2022-11-16	$53.83	$54.22	$53.66	$54.16	$54.16	1,909,559
2022-11-15	$54.47	$54.49	$52.69	$53.52	$53.52	3,320,516
2022-11-14	$53.78	$54.53	$53.71	$53.78	$53.78	1,452,400
2022-11-11	$53.23	$53.85	$53.06	$53.79	$53.79	1,532,676
2022-11-10	$53.55	$54.04	$53.29	$53.49	$53.49	2,658,290
2022-11-09	$52.84	$52.84	$51.84	$52.06	$52.06	1,707,941
2022-11-08	$53.88	$53.89	$52.59	$52.87	$52.87	1,943,609
2022-11-07	$53.58	$53.89	$53.24	$53.66	$53.66	1,008,734
2022-11-04	$53.51	$54.09	$52.75	$53.40	$53.40	1,327,140
2022-11-03	$52.06	$53.21	$51.78	$53.04	$53.04	1,307,846
2022-11-02	$52.91	$53.42	$52.31	$52.48	$52.48	1,842,208
2022-11-01	$53.44	$53.44	$52.74	$53.17	$53.17	1,112,510
2022-10-31	$52.29	$52.93	$52.26	$52.88	$52.88	2,218,016
2022-10-28	$51.87	$52.69	$51.82	$52.46	$52.46	2,938,880
2022-10-27	$51.50	$51.98	$51.34	$51.85	$51.85	1,009,687
2022-10-26	$50.55	$51.45	$50.52	$51.33	$51.33	2,236,205
2022-10-25	$49.74	$50.81	$49.68	$50.76	$50.76	1,428,760
2022-10-24	$49.61	$49.85	$49.03	$49.76	$49.76	1,626,790
2022-10-21	$49.44	$49.90	$49.27	$49.32	$49.32	1,477,969
2022-10-20	$49.15	$49.77	$48.92	$49.24	$49.24	1,837,653
2022-10-19	$48.99	$49.30	$48.56	$48.96	$48.96	1,594,538
2022-10-18	$49.17	$49.27	$48.52	$49.14	$49.14	1,569,648
2022-10-17	$48.77	$49.17	$48.61	$48.65	$48.65	1,837,186
2022-10-14	$49.07	$49.22	$47.57	$48.03	$48.03	3,145,149
2022-10-13	$47.54	$48.80	$47.47	$48.59	$48.59	2,448,385
2022-10-12	$47.80	$48.16	$47.62	$47.88	$47.88	1,454,155
2022-10-11	$47.92	$48.45	$47.34	$47.63	$47.63	1,760,103
2022-10-10	$48.51	$48.52	$47.44	$48.04	$48.04	2,206,517
2022-10-07	$49.31	$49.41	$48.43	$48.63	$48.63	2,155,320
2022-10-06	$50.52	$50.71	$49.52	$49.62	$49.62	1,761,622
2022-10-05	$50.14	$50.57	$49.57	$50.41	$50.41	1,284,576
2022-10-04	$50.60	$50.80	$50.20	$50.51	$50.51	2,667,937
2022-10-03	$49.27	$50.08	$49.05	$49.62	$49.62	1,780,110
2022-09-30	$48.93	$49.81	$48.49	$48.59	$48.59	2,306,411
2022-09-29	$49.13	$49.16	$48.00	$49.09	$49.09	2,655,000
2022-09-28	$48.97	$50.09	$48.57	$49.78	$49.78	1,837,962
2022-09-27	$49.79	$49.93	$48.18	$48.81	$48.81	2,656,297
2022-09-26	$49.52	$50.49	$48.94	$49.17	$49.17	2,660,000
2022-09-23	$51.00	$51.06	$48.83	$50.03	$50.03	3,215,851
2022-09-22	$51.68	$52.08	$51.09	$51.56	$51.56	2,033,549
2022-09-21	$52.72	$53.22	$51.47	$51.47	$51.47	3,203,536
2022-09-20	$52.64	$52.85	$51.96	$52.33	$52.33	2,054,002
2022-09-19	$51.95	$53.38	$51.89	$53.17	$53.17	1,929,157
2022-09-16	$51.73	$52.55	$51.06	$52.42	$52.42	2,478,974
2022-09-15	$52.21	$53.00	$52.13	$52.37	$52.37	2,158,649
2022-09-14	$52.32	$52.61	$51.83	$52.31	$52.31	2,538,740
2022-09-13	$53.49	$53.86	$51.80	$52.27	$52.27	3,843,896
2022-09-12	$55.04	$55.29	$54.33	$54.63	$54.63	2,306,133
2022-09-09	$54.70	$55.01	$54.55	$54.57	$54.57	1,836,095
2022-09-08	$53.39	$54.36	$53.15	$54.27	$54.27	1,565,838
2022-09-07	$52.32	$53.94	$52.29	$53.83	$53.83	3,632,687
2022-09-06	$53.57	$53.62	$52.27	$52.43	$52.43	2,559,487
2022-09-02	$54.16	$54.48	$52.55	$53.02	$53.02	2,268,268
2022-09-01	$52.56	$53.30	$51.84	$53.26	$53.26	3,197,525
2022-08-31	$53.06	$53.41	$52.62	$52.97	$52.97	1,580,368
2022-08-30	$53.08	$53.21	$52.03	$52.50	$52.50	1,891,351
2022-08-29	$52.40	$53.20	$52.23	$52.92	$52.92	1,889,950
2022-08-26	$55.31	$55.57	$52.59	$52.77	$52.77	2,384,862
2022-08-25	$54.88	$55.56	$54.59	$55.46	$55.46	1,245,271
2022-08-24	$53.87	$54.76	$53.77	$54.60	$54.60	1,440,106
2022-08-23	$53.36	$54.14	$53.23	$53.65	$53.65	2,208,095
2022-08-22	$53.86	$54.17	$53.09	$53.25	$53.25	3,636,907
2022-08-19	$55.82	$55.97	$54.53	$55.09	$55.09	3,788,876
2022-08-18	$56.00	$56.52	$55.77	$56.46	$56.46	1,316,899
2022-08-17	$55.65	$56.37	$55.30	$56.02	$56.02	2,085,527
2022-08-16	$56.05	$56.26	$55.61	$55.94	$55.94	2,122,387
2022-08-15	$55.29	$56.30	$55.29	$56.14	$56.14	1,573,024
2022-08-12	$55.61	$56.31	$55.42	$55.68	$55.68	1,590,476
2022-08-11	$55.66	$55.85	$54.81	$55.38	$55.38	1,834,192
2022-08-10	$54.96	$55.70	$54.84	$55.56	$55.56	2,452,706
2022-08-09	$53.88	$54.28	$53.62	$54.10	$54.10	1,004,215
2022-08-08	$54.33	$55.02	$53.75	$54.25	$54.25	2,420,967
2022-08-05	$53.16	$54.42	$53.13	$54.33	$54.33	1,780,806
2022-08-04	$53.55	$53.75	$53.08	$53.74	$53.74	1,522,185
2022-08-03	$52.95	$53.95	$52.90	$53.80	$53.80	2,502,119
2022-08-02	$52.40	$53.34	$51.91	$52.43	$52.43	2,019,707
2022-08-01	$53.24	$53.61	$52.65	$52.74	$52.74	1,889,092
2022-07-29	$53.50	$53.84	$53.25	$53.73	$53.73	1,953,432
2022-07-28	$52.38	$53.44	$52.07	$53.35	$53.35	1,801,221
2022-07-27	$51.91	$52.59	$51.80	$52.10	$52.10	2,178,606
2022-07-26	$51.58	$51.69	$50.84	$51.19	$51.19	2,382,945
2022-07-25	$51.60	$52.10	$51.45	$51.87	$51.87	2,800,166
2022-07-22	$51.45	$51.72	$50.81	$51.63	$51.63	2,290,075
2022-07-21	$50.88	$51.46	$50.47	$51.41	$51.41	2,313,619
2022-07-20	$50.40	$50.96	$50.27	$50.85	$50.85	2,507,343
2022-07-19	$50.41	$50.73	$50.20	$50.21	$50.21	2,500,170
2022-07-18	$50.74	$50.96	$49.66	$49.85	$49.85	2,429,556
2022-07-15	$49.87	$50.68	$49.72	$50.61	$50.61	1,957,416
2022-07-14	$48.64	$49.44	$48.23	$49.37	$49.37	2,107,523
2022-07-13	$48.42	$49.64	$48.32	$49.44	$49.44	2,667,890
2022-07-12	$49.24	$49.78	$48.77	$49.02	$49.02	1,741,709
2022-07-11	$49.56	$49.75	$49.09	$49.26	$49.26	1,648,570
2022-07-08	$49.43	$50.19	$49.40	$50.02	$50.02	1,820,488
2022-07-07	$49.36	$49.82	$49.32	$49.45	$49.45	1,253,207
2022-07-06	$48.71	$49.34	$48.38	$49.18	$49.18	1,523,451
2022-07-05	$47.90	$48.87	$47.38	$48.76	$48.76	1,817,980
2022-07-01	$47.95	$48.89	$47.50	$48.77	$48.77	2,194,572
2022-06-30	$47.89	$48.36	$47.20	$48.21	$48.21	2,706,413
2022-06-29	$48.34	$48.68	$47.84	$48.39	$48.39	2,086,404
2022-06-28	$49.46	$49.67	$48.24	$48.46	$48.46	2,046,255
2022-06-27	$48.63	$49.25	$48.34	$49.16	$49.16	2,992,837
2022-06-24	$48.41	$48.78	$48.36	$48.41	$48.41	2,220,859
2022-06-23	$48.11	$48.20	$47.35	$47.96	$47.96	2,953,624
2022-06-22	$46.64	$48.03	$46.55	$47.97	$47.97	2,475,203
2022-06-21	$47.47	$47.87	$47.00	$47.02	$47.02	3,100,723
2022-06-17	$46.01	$46.85	$45.63	$46.58	$46.58	3,934,511
2022-06-16	$46.18	$46.42	$45.24	$45.88	$45.88	4,287,135
2022-06-15	$46.63	$48.16	$46.55	$47.36	$47.36	5,180,546
2022-06-14	$45.61	$46.31	$45.25	$46.09	$46.09	5,915,678
2022-06-13	$46.75	$47.02	$45.06	$45.26	$45.26	5,744,220
2022-06-10	$49.23	$49.45	$48.12	$48.66	$48.66	4,454,577
2022-06-09	$51.04	$51.45	$50.11	$50.21	$50.21	2,638,419
2022-06-08	$51.11	$51.60	$50.86	$51.51	$51.51	2,153,950
2022-06-07	$50.12	$51.49	$50.07	$51.41	$51.41	2,213,829
2022-06-06	$50.91	$51.06	$50.37	$50.78	$50.78	2,735,182
2022-06-03	$50.26	$50.61	$49.87	$50.45	$50.45	3,410,249
2022-06-02	$50.12	$51.12	$49.95	$50.71	$50.71	2,522,729
2022-06-01	$50.30	$50.58	$48.88	$50.20	$50.20	3,340,459
2022-05-31	$49.11	$50.16	$48.52	$50.03	$50.03	4,041,091
2022-05-27	$49.25	$49.65	$49.06	$49.58	$49.58	3,505,760
2022-05-26	$48.65	$49.00	$48.56	$48.60	$48.60	3,980,259
2022-05-25	$47.48	$48.68	$47.48	$48.43	$48.43	3,247,239
2022-05-24	$47.62	$48.06	$46.81	$47.93	$47.93	4,470,910
2022-05-23	$48.13	$48.41	$47.31	$48.02	$48.02	4,971,212
2022-05-20	$48.52	$48.62	$45.91	$47.68	$47.68	6,940,855
2022-05-19	$45.90	$47.87	$45.75	$47.74	$47.74	6,520,545
2022-05-18	$49.38	$49.54	$46.14	$46.33	$46.33	8,806,454
2022-05-17	$50.07	$50.27	$49.45	$49.92	$49.92	4,677,809
2022-05-16	$48.49	$49.36	$48.30	$49.30	$49.30	4,408,962
2022-05-13	$47.68	$48.34	$47.45	$48.31	$48.31	4,751,470
2022-05-12	$46.04	$46.97	$45.52	$46.83	$46.83	6,595,724
2022-05-11	$46.19	$47.41	$45.91	$46.37	$46.37	8,805,276
2022-05-10	$46.61	$46.69	$45.39	$46.26	$46.26	7,875,021
2022-05-09	$46.36	$46.61	$45.24	$45.51	$45.51	10,386,031
2022-05-06	$46.78	$47.49	$45.43	$47.45	$47.45	7,525,518
2022-05-05	$51.07	$51.25	$46.45	$47.15	$47.15	9,040,593
2022-05-04	$49.79	$51.91	$49.43	$51.68	$51.68	7,908,283
2022-05-03	$48.42	$49.55	$48.16	$49.44	$49.44	7,670,698
2022-05-02	$47.60	$48.19	$46.40	$48.02	$48.02	9,344,816
2022-04-29	$49.27	$50.01	$47.55	$47.66	$47.66	7,356,306
2022-04-28	$49.61	$50.64	$48.95	$49.62	$49.62	6,959,407
2022-04-27	$48.83	$49.83	$48.30	$48.38	$48.38	8,133,565
2022-04-26	$51.15	$51.17	$48.72	$48.79	$48.79	7,893,171
2022-04-25	$50.68	$51.72	$49.49	$51.56	$51.56	10,872,654
2022-04-22	$54.32	$54.50	$50.78	$51.12	$51.12	7,923,232
2022-04-21	$57.04	$57.10	$53.84	$54.37	$54.37	7,927,892
2022-04-20	$56.34	$56.72	$55.80	$56.47	$56.47	6,183,739
2022-04-19	$54.56	$56.14	$54.42	$55.82	$55.82	4,157,761
2022-04-18	$53.92	$54.79	$53.86	$54.44	$54.44	4,835,775
2022-04-14	$55.21	$55.68	$54.06	$54.09	$54.09	4,879,076
2022-04-13	$52.92	$54.93	$52.84	$54.82	$54.82	4,419,661
2022-04-12	$53.87	$54.51	$52.90	$52.96	$52.96	6,008,214
2022-04-11	$54.17	$54.53	$53.23	$53.29	$53.29	4,729,593
2022-04-08	$54.47	$55.54	$54.14	$54.83	$54.83	4,717,047
2022-04-07	$53.86	$55.02	$53.31	$54.77	$54.77	4,754,334
2022-04-06	$53.75	$54.24	$52.49	$54.05	$54.05	10,102,162
2022-04-05	$56.70	$56.92	$54.56	$54.65	$54.65	5,017,785
2022-04-04	$55.85	$57.10	$55.62	$57.07	$57.07	3,227,204
2022-04-01	$55.14	$55.70	$54.51	$55.65	$55.65	4,164,263
2022-03-31	$55.90	$55.97	$54.49	$54.56	$54.56	5,066,436
2022-03-30	$56.17	$56.64	$55.15	$56.02	$56.02	5,182,571
2022-03-29	$55.90	$56.57	$55.74	$56.43	$56.43	4,026,505
2022-03-28	$54.46	$55.15	$53.30	$55.13	$55.13	5,867,159
2022-03-25	$54.13	$54.76	$53.43	$54.73	$54.73	4,818,052
2022-03-24	$53.38	$54.15	$53.03	$53.97	$53.97	3,013,676
2022-03-23	$52.55	$53.44	$52.50	$53.31	$53.31	3,986,848
2022-03-22	$53.30	$53.55	$53.02	$53.22	$53.22	2,300,129
2022-03-21	$52.60	$53.51	$51.87	$52.82	$52.82	4,839,752
2022-03-18	$50.87	$52.77	$50.65	$52.77	$52.77	4,084,403
2022-03-17	$50.90	$51.68	$50.62	$51.34	$51.34	3,530,189
2022-03-16	$49.37	$50.98	$49.04	$50.92	$50.92	6,164,530
2022-03-15	$48.16	$48.98	$47.68	$48.50	$48.50	6,929,201
2022-03-14	$48.58	$49.28	$46.95	$47.68	$47.68	5,451,770
2022-03-11	$49.71	$49.76	$48.38	$48.48	$48.48	3,676,839
2022-03-10	$47.59	$48.99	$47.46	$48.99	$48.99	3,325,107
2022-03-09	$48.18	$48.55	$47.75	$47.92	$47.92	4,825,791
2022-03-08	$46.89	$48.17	$45.98	$47.01	$47.01	6,668,604
2022-03-07	$48.74	$48.78	$46.64	$47.06	$47.06	4,979,049
2022-03-04	$48.55	$49.01	$47.72	$48.80	$48.80	4,663,547
2022-03-03	$50.37	$50.70	$49.27	$49.94	$49.94	4,190,945
2022-03-02	$49.23	$50.35	$48.70	$50.08	$50.08	4,964,966
2022-03-01	$50.68	$51.03	$48.21	$48.54	$48.54	6,311,194
2022-02-28	$50.58	$51.89	$50.26	$51.39	$51.39	6,591,433
2022-02-25	$51.76	$52.96	$51.25	$52.58	$52.58	5,382,316
2022-02-24	$47.96	$51.71	$47.93	$51.53	$51.53	9,655,468
2022-02-23	$53.00	$53.03	$50.66	$50.78	$50.78	5,337,462
2022-02-22	$51.92	$52.79	$50.87	$52.24	$52.24	7,570,391
2022-02-18	$52.48	$52.91	$51.46	$52.12	$52.12	5,530,761
2022-02-17	$54.46	$54.57	$52.55	$52.76	$52.76	6,627,084
2022-02-16	$54.60	$56.16	$54.02	$56.07	$56.07	4,967,848
2022-02-15	$54.66	$55.04	$54.03	$55.00	$55.00	6,472,040
2022-02-14	$52.80	$53.12	$51.11	$52.83	$52.83	8,531,920
2022-02-11	$56.70	$56.93	$51.99	$52.84	$52.84	12,981,994
2022-02-10	$57.94	$59.39	$55.91	$56.56	$56.56	6,834,625
2022-02-09	$59.15	$59.50	$58.85	$59.46	$59.46	3,455,551
2022-02-08	$57.32	$58.46	$56.83	$58.40	$58.40	3,363,483
2022-02-07	$56.97	$57.67	$56.61	$57.05	$57.05	4,284,618
2022-02-04	$55.61	$57.16	$54.82	$56.19	$56.19	5,491,716
2022-02-03	$57.00	$57.90	$55.06	$55.37	$55.37	5,849,164
2022-02-02	$58.55	$59.11	$57.75	$58.97	$58.97	4,234,635
2022-02-01	$56.81	$58.40	$56.02	$58.30	$58.30	3,647,638
2022-01-31	$54.16	$56.28	$53.91	$56.22	$56.22	3,736,556
2022-01-28	$53.30	$54.57	$52.20	$54.41	$54.41	7,324,596
2022-01-27	$54.33	$54.83	$52.10	$52.75	$52.75	9,435,901
2022-01-26	$54.66	$55.85	$52.37	$52.90	$52.90	15,766,798
2022-01-25	$51.77	$54.30	$50.81	$53.45	$53.45	11,829,729
2022-01-24	$52.15	$54.20	$48.84	$53.49	$53.49	19,442,552
2022-01-21	$56.41	$57.01	$54.25	$54.31	$54.31	11,006,562
2022-01-20	$58.89	$59.96	$56.70	$56.97	$56.97	5,255,450
2022-01-19	$59.50	$59.62	$57.91	$58.18	$58.18	6,691,331
2022-01-18	$59.95	$60.00	$58.60	$59.01	$59.01	6,936,059
2022-01-14	$59.79	$61.51	$59.63	$61.25	$61.25	5,920,366
2022-01-13	$62.90	$63.19	$60.57	$60.91	$60.91	4,548,707
2022-01-12	$62.91	$63.40	$62.16	$62.78	$62.78	3,561,484
2022-01-11	$61.00	$62.55	$60.30	$62.46	$62.46	5,083,813
2022-01-10	$59.68	$61.49	$57.94	$61.32	$61.32	7,622,745
2022-01-07	$60.00	$60.97	$59.24	$60.86	$60.86	4,009,799
2022-01-06	$60.01	$60.87	$59.47	$60.01	$60.01	4,471,864
2022-01-05	$62.37	$63.09	$60.08	$60.18	$60.18	4,345,220
2022-01-04	$62.80	$62.88	$61.66	$62.59	$62.59	2,416,294
2022-01-03	$61.96	$62.60	$61.33	$62.57	$62.57	2,708,506
2021-12-31	$61.31	$61.79	$60.99	$61.55	$61.55	1,915,777
2021-12-30	$61.39	$61.95	$60.97	$61.29	$61.29	1,705,111
2021-12-29	$60.54	$61.50	$60.17	$61.21	$61.21	1,981,257
2021-12-28	$59.88	$60.52	$59.61	$60.52	$60.52	2,755,330
2021-12-27	$59.27	$59.89	$58.86	$59.72	$59.72	2,561,118
2021-12-23	$59.02	$59.38	$58.89	$59.02	$59.02	3,139,526
2021-12-22	$57.12	$58.74	$57.12	$58.72	$58.72	3,300,787
2021-12-21	$56.63	$57.36	$55.96	$56.95	$56.95	4,085,456
2021-12-20	$54.13	$55.93	$52.99	$55.74	$55.74	7,692,389
2021-12-17	$56.57	$57.89	$55.84	$56.68	$56.68	6,738,292
2021-12-16	$59.47	$59.67	$56.69	$57.66	$57.66	5,856,041
2021-12-15	$56.82	$59.03	$55.60	$58.97	$58.97	6,923,192
2021-12-14	$56.45	$57.25	$55.56	$56.98	$56.98	4,333,895
2021-12-13	$58.35	$58.39	$57.09	$57.44	$57.44	3,758,081
2021-12-10	$58.15	$58.67	$57.24	$58.53	$58.53	3,908,672
2021-12-09	$57.60	$58.07	$56.20	$56.83	$56.83	4,031,733
2021-12-08	$56.22	$57.70	$55.88	$57.63	$57.63	3,407,227
2021-12-07	$54.66	$56.33	$54.58	$55.98	$55.98	5,747,885
2021-12-06	$51.97	$53.17	$51.10	$53.11	$53.11	9,105,949
2021-12-03	$53.66	$53.84	$48.84	$51.07	$51.07	12,568,521
2021-12-02	$52.73	$53.93	$52.24	$53.36	$53.36	7,937,606
2021-12-01	$55.84	$56.73	$51.80	$51.80	$51.80	10,623,257
2021-11-30	$56.42	$57.02	$53.76	$53.76	$53.76	10,149,130
2021-11-29	$57.20	$58.68	$56.89	$58.45	$58.45	5,519,458
2021-11-26	$58.85	$59.39	$53.57	$54.56	$54.56	6,403,991
2021-11-24	$61.32	$62.74	$60.76	$62.56	$62.56	2,478,478
2021-11-23	$61.43	$62.28	$60.80	$62.12	$62.12	3,175,892
2021-11-22	$62.61	$62.87	$61.29	$61.33	$61.33	2,376,099
2021-11-19	$62.23	$62.65	$61.61	$62.02	$62.02	2,469,097
2021-11-18	$62.99	$63.11	$61.95	$62.36	$62.36	1,709,533
2021-11-17	$63.24	$63.44	$62.55	$62.63	$62.63	1,783,156
2021-11-16	$63.06	$63.69	$63.01	$63.22	$63.22	1,630,094
2021-11-15	$63.30	$63.37	$62.24	$63.37	$63.37	1,637,661
2021-11-12	$62.29	$63.02	$62.04	$62.93	$62.93	1,777,448
2021-11-11	$61.83	$62.44	$61.47	$61.73	$61.73	1,717,233
2021-11-10	$61.08	$62.24	$60.37	$61.23	$61.23	3,216,544
2021-11-09	$62.04	$62.07	$60.93	$61.70	$61.70	3,561,675
2021-11-08	$62.76	$62.85	$61.65	$62.27	$62.27	1,908,977
2021-11-05	$63.86	$63.88	$62.14	$62.26	$62.26	2,013,908
2021-11-04	$64.23	$64.45	$62.99	$63.45	$63.45	2,116,181
2021-11-03	$62.72	$64.15	$62.51	$63.91	$63.91	1,957,072
2021-11-02	$62.08	$62.85	$62.06	$62.83	$62.83	1,189,094
2021-11-01	$61.82	$62.07	$60.87	$62.04	$62.04	1,195,665
2021-10-29	$60.93	$61.78	$60.91	$61.59	$61.59	2,075,766
2021-10-28	$61.37	$61.88	$61.23	$61.77	$61.77	2,065,992
2021-10-27	$61.65	$62.32	$60.70	$60.87	$60.87	2,385,636
2021-10-26	$62.48	$62.53	$60.84	$61.60	$61.60	2,404,200
2021-10-25	$61.53	$62.21	$60.92	$62.17	$62.17	1,792,439
2021-10-22	$61.84	$62.17	$60.49	$61.23	$61.23	2,483,650
2021-10-21	$60.72	$61.97	$60.57	$61.93	$61.93	1,954,992
2021-10-20	$60.61	$61.08	$60.50	$60.97	$60.97	2,265,352
2021-10-19	$60.58	$60.84	$60.31	$60.60	$60.60	1,703,957
2021-10-18	$59.34	$60.55	$59.26	$60.37	$60.37	2,147,056
2021-10-15	$60.05	$60.64	$59.63	$59.83	$59.83	2,347,759
2021-10-14	$59.14	$59.84	$58.99	$59.79	$59.79	2,763,899
2021-10-13	$57.82	$58.26	$57.23	$58.26	$58.26	2,750,365
2021-10-12	$57.52	$57.98	$57.02	$57.67	$57.67	3,136,211
2021-10-11	$57.27	$58.22	$57.07	$57.12	$57.12	2,164,750
2021-10-08	$57.31	$57.72	$57.04	$57.50	$57.50	2,645,022
2021-10-07	$56.45	$57.06	$56.41	$56.98	$56.98	3,219,402
2021-10-06	$54.93	$56.00	$53.80	$55.90	$55.90	6,963,358
2021-10-05	$54.83	$56.09	$54.59	$55.59	$55.59	4,038,846
2021-10-04	$55.33	$55.56	$53.61	$54.60	$54.60	5,453,153
2021-10-01	$54.98	$55.99	$54.02	$55.35	$55.35	4,723,331
2021-09-30	$55.12	$55.72	$53.88	$54.39	$54.39	5,258,923
2021-09-29	$54.97	$55.29	$54.16	$54.40	$54.40	5,616,596
2021-09-28	$56.59	$56.88	$54.14	$54.76	$54.76	6,360,185
2021-09-27	$57.99	$58.40	$57.58	$57.72	$57.72	2,195,375
2021-09-24	$56.56	$58.21	$56.50	$58.15	$58.15	2,550,953
2021-09-23	$56.43	$57.36	$56.34	$57.29	$57.29	4,615,339
2021-09-22	$54.78	$56.05	$54.35	$55.55	$55.55	8,509,583
2021-09-21	$53.76	$54.42	$52.48	$53.99	$53.99	6,985,034
2021-09-20	$53.91	$54.59	$50.25	$52.90	$52.90	13,313,037
2021-09-17	$57.89	$58.06	$56.02	$56.13	$56.13	5,002,954
2021-09-16	$57.57	$58.33	$56.89	$58.06	$58.06	4,283,164
2021-09-15	$57.17	$57.95	$56.54	$57.74	$57.74	3,618,131
2021-09-14	$57.51	$57.66	$56.12	$56.63	$56.63	5,053,870
2021-09-13	$57.27	$57.35	$55.76	$57.00	$57.00	5,083,998
2021-09-10	$58.15	$58.37	$55.84	$56.00	$56.00	4,191,687
2021-09-09	$57.59	$58.39	$57.01	$57.09	$57.09	3,142,213
2021-09-08	$57.31	$57.84	$56.71	$57.77	$57.77	3,013,480
2021-09-07	$58.20	$58.28	$57.44	$57.62	$57.62	2,351,770
2021-09-03	$58.22	$58.71	$57.88	$58.43	$58.43	2,108,975
2021-09-02	$58.90	$58.97	$58.07	$58.60	$58.60	1,598,993
2021-09-01	$58.05	$58.80	$57.78	$58.62	$58.62	1,607,873
2021-08-31	$57.54	$57.92	$57.29	$57.92	$57.92	1,872,615
2021-08-30	$57.74	$57.93	$57.41	$57.74	$57.74	1,968,656
2021-08-27	$56.44	$57.67	$56.43	$57.50	$57.50	2,417,121
2021-08-26	$56.79	$57.09	$55.65	$56.04	$56.04	3,470,623
2021-08-25	$56.70	$57.35	$56.60	$57.32	$57.32	1,493,725
2021-08-24	$56.68	$56.83	$56.42	$56.64	$56.64	1,784,603
2021-08-23	$56.39	$56.99	$56.36	$56.56	$56.56	2,802,093
2021-08-20	$53.99	$55.80	$53.83	$55.63	$55.63	4,543,034
2021-08-19	$53.21	$54.58	$52.76	$53.54	$53.54	8,160,683
2021-08-18	$56.13	$56.47	$54.22	$54.50	$54.50	4,543,189
2021-08-17	$56.46	$56.90	$54.96	$56.42	$56.42	4,970,269
2021-08-16	$56.70	$57.38	$56.11	$57.37	$57.37	2,636,806
2021-08-13	$57.87	$58.03	$57.32	$57.44	$57.44	1,904,017
2021-08-12	$56.73	$57.80	$56.63	$57.48	$57.48	1,921,400
2021-08-11	$56.39	$57.04	$56.17	$56.88	$56.88	2,613,886
2021-08-10	$56.00	$56.49	$55.78	$56.01	$56.01	1,808,953
2021-08-09	$55.48	$55.95	$55.20	$55.75	$55.75	1,705,403
2021-08-06	$55.01	$55.48	$54.83	$55.45	$55.45	1,912,063
2021-08-05	$54.34	$54.76	$54.29	$54.75	$54.75	1,760,066
2021-08-04	$53.56	$54.35	$53.44	$54.09	$54.09	2,643,750
2021-08-03	$53.11	$54.07	$52.43	$54.05	$54.05	5,009,066
2021-08-02	$54.10	$54.17	$52.57	$52.77	$52.77	3,194,603
2021-07-30	$53.48	$54.41	$53.42	$53.78	$53.78	3,461,569
2021-07-29	$54.25	$54.63	$54.14	$54.46	$54.46	2,504,963
2021-07-28	$53.60	$54.39	$52.77	$53.97	$53.97	4,413,859
2021-07-27	$53.65	$53.65	$51.84	$53.28	$53.28	5,220,358
2021-07-26	$53.41	$54.17	$53.09	$54.17	$54.17	2,206,890
2021-07-23	$54.23	$54.25	$53.65	$53.69	$53.69	2,558,632
2021-07-22	$53.93	$54.32	$53.20	$53.67	$53.67	2,976,850
2021-07-21	$53.04	$54.19	$52.95	$54.15	$54.15	3,892,386
2021-07-20	$50.58	$52.77	$50.13	$52.45	$52.45	5,989,503
2021-07-19	$52.73	$52.96	$48.54	$50.40	$50.40	12,386,267
2021-07-16	$56.05	$56.24	$54.23	$54.26	$54.26	3,773,302
2021-07-15	$55.16	$55.63	$54.79	$55.47	$55.47	3,852,385
2021-07-14	$55.90	$56.10	$54.89	$55.82	$55.82	2,827,047
2021-07-13	$55.58	$56.17	$55.13	$55.26	$55.26	3,498,005
2021-07-12	$55.36	$55.78	$55.20	$55.75	$55.75	2,305,883
2021-07-09	$54.39	$55.53	$54.23	$55.42	$55.42	3,815,847
2021-07-08	$53.02	$54.08	$52.73	$53.29	$53.29	6,011,842
2021-07-07	$55.76	$55.80	$54.48	$55.40	$55.40	2,398,844
2021-07-06	$56.39	$56.39	$54.61	$55.44	$55.44	3,537,039
2021-07-02	$56.73	$56.93	$55.91	$56.09	$56.09	2,863,076
2021-07-01	$55.88	$56.11	$55.63	$56.05	$56.05	2,794,275
2021-06-30	$55.12	$55.84	$54.93	$55.55	$55.55	2,927,481
2021-06-29	$56.11	$56.19	$55.23	$55.34	$55.34	2,840,972
2021-06-28	$56.10	$56.24	$55.49	$55.79	$55.79	1,786,601
2021-06-25	$55.60	$55.96	$55.26	$55.96	$55.96	1,884,844
2021-06-24	$55.59	$55.71	$55.29	$55.58	$55.58	2,168,568
2021-06-23	$54.76	$55.21	$54.64	$54.94	$54.94	2,512,487
2021-06-22	$52.91	$54.42	$52.75	$54.42	$54.42	3,200,122
2021-06-21	$52.35	$53.42	$51.58	$53.30	$53.30	5,133,224
2021-06-18	$52.59	$53.31	$51.28	$51.42	$51.42	8,338,194
2021-06-17	$53.62	$54.78	$53.26	$53.87	$53.87	5,247,051
2021-06-16	$54.26	$54.74	$52.97	$53.55	$53.55	7,160,200
2021-06-15	$54.43	$54.51	$53.62	$53.62	$53.62	3,253,691
2021-06-14	$54.83	$54.94	$53.99	$54.57	$54.57	2,867,060
2021-06-11	$54.56	$55.00	$54.51	$54.83	$54.83	3,271,430
2021-06-10	$53.23	$54.10	$53.06	$54.09	$54.09	3,597,919
2021-06-09	$53.23	$53.25	$52.32	$52.58	$52.58	2,494,624
2021-06-08	$53.41	$53.46	$52.36	$52.88	$52.88	3,247,997
2021-06-07	$52.77	$53.29	$52.53	$53.25	$53.25	2,148,213
2021-06-04	$52.20	$52.88	$52.20	$52.79	$52.79	4,124,643
2021-06-03	$51.11	$51.81	$50.73	$51.37	$51.37	3,671,023
2021-06-02	$51.57	$52.28	$51.30	$51.90	$51.90	4,023,073
2021-06-01	$52.51	$52.62	$51.21	$51.21	$51.21	3,640,613
2021-05-28	$52.56	$52.67	$51.82	$51.85	$51.85	3,616,660
2021-05-27	$51.38	$52.48	$51.34	$52.37	$52.37	5,010,461
2021-05-26	$50.25	$51.18	$50.17	$51.12	$51.12	4,189,184
2021-05-25	$50.04	$50.10	$49.45	$49.88	$49.88	3,622,191
2021-05-24	$49.26	$50.14	$49.25	$49.96	$49.96	3,557,769
2021-05-21	$48.89	$49.18	$48.47	$49.00	$49.00	5,188,196
2021-05-20	$47.81	$48.71	$47.50	$48.50	$48.50	7,440,389
2021-05-19	$46.74	$47.43	$44.80	$47.16	$47.16	15,554,138
2021-05-18	$48.96	$49.54	$48.19	$48.44	$48.44	5,815,509
2021-05-17	$49.00	$49.46	$47.66	$48.74	$48.74	7,249,303
2021-05-14	$47.95	$49.74	$47.95	$49.49	$49.49	8,985,685
2021-05-13	$45.87	$47.22	$45.85	$46.65	$46.65	12,360,803
2021-05-12	$47.92	$47.98	$43.69	$44.62	$44.62	15,685,558
2021-05-11	$49.32	$50.14	$48.24	$48.85	$48.85	12,077,261
2021-05-10	$52.00	$52.43	$50.74	$50.84	$50.84	6,812,267
2021-05-07	$50.50	$52.07	$50.45	$51.97	$51.97	5,236,838
2021-05-06	$50.25	$50.59	$49.26	$50.52	$50.52	7,157,545
2021-05-05	$50.18	$50.79	$49.77	$50.36	$50.36	3,627,985
2021-05-04	$50.03	$50.22	$48.30	$49.69	$49.69	7,426,397
2021-05-03	$50.45	$50.78	$50.15	$50.78	$50.78	4,487,461
2021-04-30	$50.32	$50.62	$49.57	$49.81	$49.81	6,876,285
2021-04-29	$51.13	$51.24	$49.83	$50.87	$50.87	6,293,194
2021-04-28	$50.70	$50.93	$50.34	$50.45	$50.45	2,883,638
2021-04-27	$50.19	$50.71	$49.83	$50.60	$50.60	2,917,394
2021-04-26	$50.14	$50.22	$49.71	$50.09	$50.09	3,620,326
2021-04-23	$49.21	$50.39	$49.04	$49.92	$49.92	4,673,997
2021-04-22	$50.51	$50.65	$48.43	$48.97	$48.97	7,714,542
2021-04-21	$49.05	$50.61	$48.74	$50.52	$50.52	3,700,995
2021-04-20	$49.39	$49.60	$48.31	$49.15	$49.15	5,813,662
2021-04-19	$50.43	$50.53	$49.00	$49.77	$49.77	5,344,199
2021-04-16	$50.28	$50.84	$50.08	$50.67	$50.67	2,673,629
2021-04-15	$50.05	$50.40	$49.93	$50.28	$50.28	2,493,581
2021-04-14	$49.90	$50.12	$49.38	$49.65	$49.65	3,316,954
2021-04-13	$49.82	$50.21	$49.69	$49.91	$49.91	2,546,205
2021-04-12	$49.23	$49.98	$48.80	$49.98	$49.98	2,462,624
2021-04-09	$49.20	$49.87	$49.06	$49.49	$49.49	2,286,067
2021-04-08	$49.44	$49.68	$49.19	$49.43	$49.43	2,729,495
2021-04-07	$48.43	$49.16	$48.36	$49.06	$49.06	2,330,315
2021-04-06	$48.45	$48.87	$48.28	$48.36	$48.36	3,045,225
2021-04-05	$48.56	$48.65	$48.16	$48.43	$48.43	2,933,309
2021-04-01	$47.41	$48.12	$47.27	$48.12	$48.12	3,160,060
2021-03-31	$47.17	$47.53	$46.61	$47.10	$47.10	3,257,519
2021-03-30	$45.93	$46.94	$45.66	$46.88	$46.88	2,284,672
2021-03-29	$45.95	$46.18	$45.23	$45.91	$45.91	3,635,116
2021-03-26	$46.00	$46.80	$45.11	$46.80	$46.80	4,262,521
2021-03-25	$44.76	$45.70	$43.65	$45.56	$45.56	5,832,290
2021-03-24	$45.58	$46.03	$44.87	$44.87	$44.87	3,308,547
2021-03-23	$46.01	$46.11	$44.66	$45.10	$45.10	3,906,062
2021-03-22	$45.03	$46.36	$44.87	$46.21	$46.21	2,806,605
2021-03-19	$44.04	$44.85	$43.44	$44.39	$44.39	3,956,457
2021-03-18	$44.67	$45.12	$43.66	$43.66	$43.66	4,107,534
2021-03-17	$43.95	$45.18	$43.82	$45.12	$45.12	3,703,760
2021-03-16	$44.23	$44.85	$44.15	$44.50	$44.50	3,433,701
2021-03-15	$43.04	$44.29	$42.88	$44.24	$44.24	2,932,655
2021-03-12	$42.19	$42.98	$42.12	$42.64	$42.64	2,439,035
2021-03-11	$42.40	$42.74	$42.37	$42.61	$42.61	2,214,110
2021-03-10	$42.37	$42.37	$41.92	$42.08	$42.08	3,593,765
2021-03-09	$41.55	$42.06	$41.46	$41.84	$41.84	3,173,387
2021-03-08	$41.33	$41.74	$40.80	$41.32	$41.32	5,186,388
2021-03-05	$40.70	$41.41	$39.36	$41.30	$41.30	8,830,765
2021-03-04	$41.03	$41.49	$39.03	$39.97	$39.97	13,079,680
2021-03-03	$41.86	$42.03	$40.77	$40.77	$40.77	6,817,038
2021-03-02	$41.85	$42.15	$41.60	$41.73	$41.73	4,885,358
2021-03-01	$41.63	$42.13	$41.59	$41.89	$41.89	4,862,841
2021-02-26	$40.31	$40.83	$38.90	$40.39	$40.39	12,343,714
2021-02-25	$42.48	$42.84	$38.89	$39.40	$39.40	14,262,389
2021-02-24	$41.57	$43.00	$41.33	$42.92	$42.92	4,805,251
2021-02-23	$41.14	$42.16	$40.12	$42.13	$42.13	6,062,944
2021-02-22	$41.46	$42.08	$41.25	$41.28	$41.28	2,704,855
2021-02-19	$41.60	$42.42	$41.54	$42.42	$42.42	3,314,075
2021-02-18	$40.91	$41.62	$40.67	$41.41	$41.41	3,008,561
2021-02-17	$40.78	$41.59	$40.43	$41.51	$41.51	3,587,984
2021-02-16	$41.23	$41.52	$40.88	$41.10	$41.10	3,599,883
2021-02-12	$40.56	$41.38	$40.48	$41.36	$41.36	4,114,789
2021-02-11	$40.46	$40.67	$39.74	$40.65	$40.65	3,331,919
2021-02-10	$40.65	$40.70	$39.59	$40.06	$40.06	5,047,650
2021-02-09	$40.35	$40.78	$40.20	$40.55	$40.55	1,976,122
2021-02-08	$40.58	$40.65	$40.25	$40.65	$40.65	1,794,783
2021-02-05	$40.50	$40.52	$40.04	$40.49	$40.49	2,246,896
2021-02-04	$40.01	$40.44	$39.95	$40.44	$40.44	2,423,729
2021-02-03	$39.01	$39.60	$38.71	$39.57	$39.57	3,203,993
2021-02-02	$37.92	$38.77	$37.85	$38.57	$38.57	5,171,875
2021-02-01	$36.85	$37.23	$35.79	$36.99	$36.99	5,231,256
2021-01-29	$36.71	$37.72	$35.32	$36.01	$36.01	11,338,157
2021-01-28	$37.57	$38.04	$36.74	$36.86	$36.86	5,123,037
2021-01-27	$39.98	$39.99	$36.41	$36.50	$36.50	9,181,717
2021-01-26	$41.12	$41.43	$40.80	$40.80	$40.80	3,169,115
2021-01-25	$41.35	$41.50	$39.81	$40.72	$40.72	5,692,715
2021-01-22	$41.33	$41.82	$41.22	$41.59	$41.59	1,985,874
2021-01-21	$41.68	$41.88	$41.35	$41.83	$41.83	2,276,904
2021-01-20	$41.59	$41.80	$41.27	$41.68	$41.68	2,280,803
2021-01-19	$41.32	$41.41	$40.94	$41.22	$41.22	2,841,647
2021-01-15	$40.99	$41.26	$40.25	$40.73	$40.73	3,038,683
2021-01-14	$41.69	$41.95	$41.16	$41.33	$41.33	1,814,408
2021-01-13	$41.21	$41.70	$41.08	$41.58	$41.58	1,868,546
2021-01-12	$40.98	$41.28	$40.39	$41.23	$41.23	2,676,216
2021-01-11	$41.04	$41.34	$40.44	$40.85	$40.85	2,962,598
2021-01-08	$41.72	$41.92	$41.05	$41.82	$41.82	2,577,360
2021-01-07	$41.36	$41.60	$41.16	$41.57	$41.57	2,642,430
2021-01-06	$40.47	$41.54	$39.88	$40.39	$40.39	5,692,850
2021-01-05	$39.16	$40.45	$39.13	$40.28	$40.28	2,622,097
2021-01-04	$41.45	$41.47	$38.94	$39.65	$39.65	5,357,751
2020-12-31	$41.45	$41.84	$41.10	$41.44	$41.44	1,924,563
2020-12-30	$40.81	$41.51	$40.70	$41.43	$41.43	1,975,901
2020-12-29	$41.75	$41.77	$40.29	$40.68	$40.68	2,075,221
2020-12-28	$41.70	$41.76	$41.43	$41.65	$41.65	1,992,971
2020-12-24	$41.10	$41.50	$41.07	$41.50	$41.50	901,893
2020-12-23	$40.40	$41.14	$40.35	$40.86	$40.86	2,024,002
2020-12-22	$39.87	$40.08	$39.58	$40.00	$40.00	2,333,024
2020-12-21	$39.31	$40.07	$38.38	$39.59	$39.59	5,206,768
2020-12-18	$41.55	$41.56	$40.69	$41.23	$41.23	2,696,481
2020-12-17	$41.36	$41.86	$41.27	$41.71	$41.71	2,057,959
2020-12-16	$40.82	$41.44	$40.60	$41.40	$41.40	1,725,654
2020-12-15	$40.27	$40.78	$40.05	$40.65	$40.65	2,608,042
2020-12-14	$40.96	$41.12	$39.80	$39.85	$39.85	2,296,599
2020-12-11	$40.57	$40.86	$39.73	$40.31	$40.31	2,806,567
2020-12-10	$41.09	$41.63	$40.92	$41.06	$41.06	2,427,720
2020-12-09	$42.30	$42.43	$41.06	$41.24	$41.24	3,646,133
2020-12-08	$41.13	$42.05	$41.13	$42.05	$42.05	1,492,367
2020-12-07	$41.18	$41.41	$41.08	$41.35	$41.35	1,533,446
2020-12-04	$41.32	$41.62	$41.31	$41.42	$41.42	1,862,178
2020-12-03	$41.49	$41.55	$40.91	$41.09	$41.09	2,040,069
2020-12-02	$41.13	$41.71	$41.11	$41.33	$41.33	1,966,336
2020-12-01	$41.54	$41.71	$41.08	$41.16	$41.16	2,688,506
2020-11-30	$40.87	$41.40	$40.20	$41.35	$41.35	2,169,555
2020-11-27	$41.32	$41.47	$40.84	$40.99	$40.99	890,123
2020-11-25	$40.37	$41.19	$40.11	$41.15	$41.15	1,773,861
2020-11-24	$40.46	$40.52	$40.06	$40.40	$40.40	1,875,843
2020-11-23	$40.05	$40.38	$39.68	$40.04	$40.04	2,409,215
2020-11-20	$39.80	$40.19	$39.73	$39.81	$39.81	2,250,373
2020-11-19	$39.61	$40.09	$39.32	$39.78	$39.78	2,404,691
2020-11-18	$40.36	$40.58	$39.39	$39.42	$39.42	2,714,220
2020-11-17	$39.44	$40.20	$39.31	$40.18	$40.18	2,600,992
2020-11-16	$39.85	$39.89	$39.13	$39.80	$39.80	2,762,448
2020-11-13	$38.81	$39.67	$38.81	$39.39	$39.39	2,913,468
2020-11-12	$39.27	$39.50	$37.73	$38.15	$38.15	5,984,566
2020-11-11	$39.43	$39.95	$39.18	$39.57	$39.57	3,082,056
2020-11-10	$39.03	$39.16	$38.31	$39.13	$39.13	4,537,148
2020-11-09	$39.41	$40.25	$38.52	$38.52	$38.52	7,220,122
2020-11-06	$37.09	$38.13	$37.02	$38.13	$38.13	3,859,868
2020-11-05	$37.15	$37.33	$36.66	$36.86	$36.86	3,213,853
2020-11-04	$35.77	$36.69	$35.73	$36.54	$36.54	5,202,373
2020-11-03	$34.63	$35.26	$34.52	$35.04	$35.04	2,532,441
2020-11-02	$34.50	$34.55	$33.88	$34.13	$34.13	3,478,416
2020-10-30	$33.99	$34.24	$33.40	$33.73	$33.73	5,256,653
2020-10-29	$33.41	$34.76	$33.10	$34.33	$34.33	4,134,769
2020-10-28	$34.25	$34.51	$33.04	$33.07	$33.07	6,275,850
2020-10-27	$35.71	$36.01	$35.32	$35.63	$35.63	3,386,634
2020-10-26	$36.91	$37.12	$35.37	$35.48	$35.48	4,795,846
2020-10-23	$37.45	$37.51	$36.97	$37.40	$37.40	2,487,148
2020-10-22	$36.99	$37.57	$36.84	$37.42	$37.42	3,350,177
2020-10-21	$36.64	$37.09	$36.41	$37.00	$37.00	3,590,303
2020-10-20	$36.67	$36.82	$36.44	$36.54	$36.54	3,636,221
2020-10-19	$37.42	$37.48	$36.42	$36.55	$36.55	3,092,696
2020-10-16	$37.54	$37.80	$37.37	$37.38	$37.38	2,703,969
2020-10-15	$36.80	$37.55	$36.65	$37.48	$37.48	2,968,929
2020-10-14	$37.64	$37.96	$37.37	$37.64	$37.64	3,419,324
2020-10-13	$37.48	$37.64	$37.10	$37.52	$37.52	2,924,840
2020-10-12	$37.72	$37.79	$37.38	$37.71	$37.71	2,050,889
2020-10-09	$37.00	$37.39	$36.96	$37.38	$37.38	2,569,980
2020-10-08	$35.91	$36.47	$35.82	$36.43	$36.43	2,725,115
2020-10-07	$35.51	$35.84	$35.41	$35.72	$35.72	1,885,050
2020-10-06	$35.54	$35.86	$34.98	$35.15	$35.15	2,940,002
2020-10-05	$34.98	$35.52	$34.83	$35.38	$35.38	2,026,217
2020-10-02	$34.50	$35.18	$34.43	$34.87	$34.87	3,577,130
2020-10-01	$35.67	$35.67	$35.12	$35.36	$35.36	2,854,418
2020-09-30	$35.73	$35.93	$35.29	$35.50	$35.50	2,485,228
2020-09-29	$35.09	$35.73	$35.09	$35.50	$35.50	2,320,302
2020-09-28	$35.22	$35.24	$34.98	$35.12	$35.12	2,200,751
2020-09-25	$34.60	$35.15	$34.49	$35.06	$35.06	2,843,235
2020-09-24	$34.32	$34.92	$34.10	$34.62	$34.62	3,345,921
2020-09-23	$35.31	$35.36	$34.27	$34.29	$34.29	3,667,019
2020-09-22	$35.35	$35.40	$34.74	$35.20	$35.20	2,739,355
2020-09-21	$35.20	$35.45	$34.26	$35.33	$35.33	4,693,212
2020-09-18	$36.08	$36.47	$35.51	$35.96	$35.96	3,120,579
2020-09-17	$34.95	$36.01	$34.92	$35.94	$35.94	3,359,038
2020-09-16	$35.61	$36.02	$35.53	$35.55	$35.55	2,893,336
2020-09-15	$35.61	$35.73	$35.19	$35.48	$35.48	2,890,755
2020-09-14	$35.36	$35.70	$35.20	$35.48	$35.48	3,276,493
2020-09-11	$34.61	$35.18	$34.10	$35.15	$35.15	6,725,005
2020-09-10	$34.47	$34.60	$33.72	$34.08	$34.08	6,949,689
2020-09-09	$33.89	$34.59	$33.71	$34.30	$34.30	4,540,380
2020-09-08	$31.73	$33.50	$31.62	$33.45	$33.45	7,136,361
2020-09-04	$32.07	$33.27	$30.52	$33.03	$33.03	11,943,876
2020-09-03	$33.76	$34.35	$31.11	$31.69	$31.69	13,563,432
2020-09-02	$34.46	$34.51	$33.82	$33.99	$33.99	3,542,226
2020-09-01	$34.70	$34.82	$34.30	$34.42	$34.42	3,005,938
2020-08-31	$35.12	$35.49	$34.53	$34.69	$34.69	3,920,430
2020-08-28	$35.29	$35.85	$34.52	$35.56	$35.56	3,957,367
2020-08-27	$36.25	$36.41	$34.03	$35.46	$35.46	6,669,706
2020-08-26	$36.61	$37.02	$35.94	$36.05	$36.05	2,297,972
2020-08-25	$36.28	$36.58	$35.77	$36.48	$36.48	2,363,700
2020-08-24	$36.81	$36.83	$36.18	$36.36	$36.36	2,455,415
2020-08-21	$36.08	$36.39	$35.98	$36.30	$36.30	1,982,929
2020-08-20	$35.50	$36.45	$35.41	$36.39	$36.39	2,415,979
2020-08-19	$36.68	$36.81	$36.07	$36.17	$36.17	2,123,800
2020-08-18	$36.51	$36.70	$36.09	$36.54	$36.54	1,771,314
2020-08-17	$36.14	$36.47	$36.01	$36.35	$36.35	1,417,888
2020-08-14	$35.59	$35.85	$35.41	$35.76	$35.76	2,076,825
2020-08-13	$35.61	$36.15	$35.49	$35.75	$35.75	2,029,406
2020-08-12	$35.49	$35.86	$35.39	$35.74	$35.74	2,074,283
2020-08-11	$36.03	$36.11	$34.67	$34.78	$34.78	3,301,515
2020-08-10	$35.36	$35.67	$35.11	$35.57	$35.57	2,550,121
2020-08-07	$34.75	$35.28	$34.71	$35.09	$35.09	4,061,091
2020-08-06	$34.73	$35.03	$34.61	$34.99	$34.99	2,008,717
2020-08-05	$34.70	$34.84	$34.48	$34.80	$34.80	2,308,464
2020-08-04	$33.98	$34.48	$33.98	$34.43	$34.43	3,185,514
2020-08-03	$34.04	$34.14	$33.77	$33.91	$33.91	3,535,722
2020-07-31	$33.94	$33.97	$33.06	$33.94	$33.94	6,235,392
2020-07-30	$33.11	$33.61	$32.26	$33.48	$33.48	4,549,906
2020-07-29	$33.79	$33.95	$33.58	$33.86	$33.86	1,827,426
2020-07-28	$33.46	$34.07	$33.32	$33.55	$33.55	2,603,047
2020-07-27	$33.20	$33.49	$33.00	$33.48	$33.48	2,881,729
2020-07-24	$32.53	$33.01	$32.30	$32.99	$32.99	4,404,658
2020-07-23	$33.78	$33.89	$32.72	$33.06	$33.06	6,077,306
2020-07-22	$33.35	$33.64	$33.08	$33.64	$33.64	3,878,011
2020-07-21	$34.00	$34.19	$33.22	$33.42	$33.42	4,024,084
2020-07-20	$33.05	$33.87	$32.97	$33.63	$33.63	4,270,679
2020-07-17	$32.43	$32.87	$32.28	$32.85	$32.85	2,873,516
2020-07-16	$31.65	$32.35	$31.63	$32.29	$32.29	2,603,957
2020-07-15	$32.05	$32.08	$31.36	$32.02	$32.02	4,160,290
2020-07-14	$30.69	$31.60	$30.36	$31.58	$31.58	4,722,760
2020-07-13	$32.42	$32.42	$30.61	$30.68	$30.68	4,551,526
2020-07-10	$31.68	$32.22	$31.36	$32.21	$32.21	3,845,440
2020-07-09	$32.06	$32.15	$31.08	$31.79	$31.79	5,071,156
2020-07-08	$31.93	$32.09	$31.39	$32.06	$32.06	2,059,318
2020-07-07	$32.08	$32.52	$31.61	$31.65	$31.65	3,409,284
2020-07-06	$32.76	$32.76	$32.03	$32.20	$32.20	2,300,641
2020-07-02	$32.61	$32.85	$32.09	$32.24	$32.24	4,735,307
2020-07-01	$31.74	$32.05	$31.47	$31.96	$31.96	3,502,815
2020-06-30	$30.56	$31.60	$30.52	$31.50	$31.50	3,711,435
2020-06-29	$30.24	$30.72	$29.75	$30.71	$30.71	3,712,636
2020-06-26	$30.92	$30.96	$29.82	$30.03	$30.03	4,907,669
2020-06-25	$30.12	$30.98	$29.80	$30.96	$30.96	3,080,410
2020-06-24	$30.85	$31.28	$29.64	$30.33	$30.33	8,719,812
2020-06-23	$31.86	$31.88	$31.29	$31.40	$31.40	3,764,045
2020-06-22	$30.37	$31.20	$30.17	$31.19	$31.19	4,577,298
2020-06-19	$31.13	$31.24	$29.99	$30.51	$30.51	4,713,046
2020-06-18	$30.23	$30.76	$30.07	$30.76	$30.76	2,356,022
2020-06-17	$30.66	$30.70	$30.03	$30.51	$30.51	3,104,213
2020-06-16	$31.18	$31.29	$29.64	$30.54	$30.54	5,588,166
2020-06-15	$28.40	$30.33	$27.86	$30.20	$30.20	7,378,589
2020-06-12	$29.94	$30.27	$27.79	$29.80	$29.80	16,457,643
2020-06-11	$33.28	$34.09	$28.95	$29.29	$29.29	9,740,109
2020-06-10	$35.02	$35.91	$34.69	$35.26	$35.26	4,784,159
2020-06-09	$35.54	$35.67	$35.03	$35.17	$35.17	3,026,945
2020-06-08	$36.52	$36.61	$35.88	$36.07	$36.07	2,910,841
2020-06-05	$36.63	$36.69	$36.26	$36.48	$36.48	3,529,238
2020-06-04	$35.30	$36.05	$35.12	$35.54	$35.54	3,758,220
2020-06-03	$35.00	$35.48	$34.89	$35.41	$35.41	4,217,849
2020-06-02	$34.25	$34.66	$34.06	$34.62	$34.62	3,779,528
2020-06-01	$33.86	$34.29	$33.77	$34.15	$34.15	2,906,702
2020-05-29	$33.57	$34.32	$33.28	$34.32	$34.32	4,353,713
2020-05-28	$34.25	$34.36	$33.49	$33.67	$33.67	3,207,559
2020-05-27	$34.46	$34.48	$33.26	$34.38	$34.38	2,955,145
2020-05-26	$34.59	$34.62	$33.89	$33.98	$33.98	2,906,860
2020-05-22	$33.52	$33.85	$33.25	$33.80	$33.80	2,742,729
2020-05-21	$34.15	$34.30	$33.28	$33.70	$33.70	4,696,746
2020-05-20	$33.86	$34.14	$33.51	$34.07	$34.07	4,103,432
2020-05-19	$33.86	$34.27	$33.06	$33.06	$33.06	4,040,418
2020-05-18	$34.03	$34.20	$33.71	$33.99	$33.99	3,635,146
2020-05-15	$31.75	$32.96	$31.50	$32.96	$32.96	4,113,153
2020-05-14	$30.97	$32.54	$30.44	$32.54	$32.54	6,046,263
2020-05-13	$33.17	$33.49	$31.06	$31.71	$31.71	6,473,116
2020-05-12	$35.87	$35.97	$33.50	$33.50	$33.50	5,650,844
2020-05-11	$33.72	$35.39	$33.66	$35.35	$35.35	2,334,110
2020-05-08	$33.52	$34.21	$33.40	$34.21	$34.21	2,685,418
2020-05-07	$32.91	$33.20	$32.82	$33.05	$33.05	2,727,514
2020-05-06	$32.86	$32.99	$32.32	$32.32	$32.32	2,683,642
2020-05-05	$32.53	$33.03	$32.48	$32.60	$32.60	3,430,868
2020-05-04	$31.10	$31.99	$30.93	$31.93	$31.93	1,843,897
2020-05-01	$31.72	$32.03	$31.27	$31.61	$31.61	2,720,471
2020-04-30	$33.29	$33.29	$32.47	$33.12	$33.12	2,302,750
2020-04-29	$33.58	$34.03	$33.54	$33.69	$33.69	2,411,464
2020-04-28	$33.46	$33.58	$32.46	$32.64	$32.64	3,680,890
2020-04-27	$32.23	$33.16	$32.18	$32.97	$32.97	3,596,184
2020-04-24	$31.19	$31.79	$30.98	$31.73	$31.73	2,054,648
2020-04-23	$31.05	$31.35	$30.60	$30.89	$30.89	2,400,498
2020-04-22	$30.61	$30.99	$30.40	$30.86	$30.86	1,841,468
2020-04-21	$30.26	$30.37	$29.50	$30.14	$30.14	3,643,630
2020-04-20	$32.18	$32.63	$31.39	$31.41	$31.41	2,510,748
2020-04-17	$33.07	$33.20	$32.58	$33.16	$33.16	2,332,831
2020-04-16	$32.43	$32.58	$31.96	$32.47	$32.47	2,316,558
2020-04-15	$32.83	$33.12	$32.15	$32.55	$32.55	2,717,396
2020-04-14	$33.68	$34.20	$33.53	$34.07	$34.07	2,444,297
2020-04-13	$32.42	$32.74	$32.03	$32.70	$32.70	2,951,719
2020-04-09	$32.10	$32.44	$31.88	$32.35	$32.35	3,199,435
2020-04-08	$31.83	$32.24	$31.59	$32.06	$32.06	3,727,823
2020-04-07	$32.70	$32.76	$31.65	$31.73	$31.73	4,136,267
2020-04-06	$32.21	$32.45	$31.91	$32.23	$32.23	4,108,296
2020-04-03	$30.61	$31.25	$30.29	$31.11	$31.11	4,390,956
2020-04-02	$29.88	$30.54	$29.61	$30.46	$30.46	5,220,926
2020-04-01	$29.94	$30.72	$29.44	$29.70	$29.70	4,619,304
2020-03-31	$30.18	$31.26	$30.08	$31.01	$31.01	6,213,924
2020-03-30	$29.80	$30.35	$29.33	$30.25	$30.25	7,160,256
2020-03-27	$29.72	$30.55	$29.72	$29.85	$29.85	6,972,322
2020-03-26	$30.45	$31.59	$30.35	$31.35	$31.35	9,985,786
2020-03-25	$30.96	$31.06	$29.40	$30.13	$30.13	10,106,748
2020-03-24	$32.90	$33.64	$31.05	$31.32	$31.32	18,478,458
2020-03-23	$29.04	$30.67	$28.20	$30.25	$30.25	16,398,619
2020-03-20	$28.29	$29.73	$27.54	$28.11	$28.11	21,829,694
2020-03-19	$25.61	$28.82	$24.91	$27.69	$27.69	16,700,991
2020-03-18	$27.10	$28.04	$24.02	$26.27	$26.27	16,880,469
2020-03-17	$29.10	$29.93	$27.88	$28.89	$28.89	13,260,979
2020-03-16	$30.33	$31.70	$27.51	$28.23	$28.23	9,601,995
2020-03-13	$35.57	$35.62	$32.73	$35.08	$35.08	11,077,532
2020-03-12	$34.44	$36.30	$32.60	$33.30	$33.30	11,334,339
2020-03-11	$38.63	$38.90	$37.09	$37.78	$37.78	11,228,877
2020-03-10	$40.82	$40.96	$38.55	$40.31	$40.31	11,128,123
2020-03-09	$35.82	$39.77	$35.56	$38.42	$38.42	6,332,540
2020-03-06	$42.12	$44.25	$41.26	$43.87	$43.87	10,963,086
2020-03-05	$48.08	$48.64	$45.38	$46.31	$46.31	7,181,859
2020-03-04	$49.96	$50.61	$49.08	$50.21	$50.21	6,794,779
2020-03-03	$51.80	$52.83	$48.23	$48.86	$48.86	7,906,706
2020-03-02	$51.44	$51.87	$49.93	$51.77	$51.77	5,413,896
2020-02-28	$48.91	$50.98	$48.31	$50.74	$50.74	7,437,719
2020-02-27	$53.90	$54.63	$51.91	$51.94	$51.94	6,155,343
2020-02-26	$56.64	$57.61	$55.30	$56.39	$56.39	6,210,429
2020-02-25	$59.58	$59.76	$54.84	$55.63	$55.63	6,602,060
2020-02-24	$59.46	$61.23	$58.19	$58.27	$58.27	5,620,054
2020-02-21	$65.43	$65.71	$63.48	$64.38	$64.38	4,233,452
2020-02-20	$67.50	$67.80	$65.30	$66.45	$66.45	3,858,575
2020-02-19	$67.79	$68.00	$67.45	$67.66	$67.66	1,696,628
2020-02-18	$67.26	$67.69	$66.54	$67.10	$67.10	2,384,051
2020-02-14	$67.72	$67.94	$67.10	$67.84	$67.84	1,698,082
2020-02-13	$66.93	$67.80	$66.72	$67.38	$67.38	1,708,060
2020-02-12	$67.07	$68.16	$66.87	$68.07	$68.07	2,105,334
2020-02-11	$67.01	$67.18	$66.31	$66.41	$66.41	2,301,731
2020-02-10	$65.60	$66.60	$65.55	$66.38	$66.38	1,556,883
2020-02-07	$65.57	$66.36	$65.15	$65.98	$65.98	2,211,474
2020-02-06	$66.51	$66.68	$65.84	$66.53	$66.53	1,798,043
2020-02-05	$66.05	$66.23	$65.08	$66.23	$66.23	2,056,285
2020-02-04	$64.67	$65.30	$64.49	$64.88	$64.88	2,769,023
2020-02-03	$62.92	$64.00	$62.50	$63.23	$63.23	2,434,087
2020-01-31	$64.89	$65.03	$60.90	$61.94	$61.94	4,199,153
2020-01-30	$63.96	$65.76	$63.27	$65.76	$65.76	3,285,877
2020-01-29	$65.88	$66.16	$64.72	$65.19	$65.19	1,918,705
2020-01-28	$64.24	$65.41	$64.01	$65.28	$65.28	2,578,966
2020-01-27	$64.08	$64.88	$63.41	$63.41	$63.41	4,129,181
2020-01-24	$69.46	$69.57	$66.20	$66.97	$66.97	4,294,440
2020-01-23	$68.30	$69.01	$67.68	$68.91	$68.91	2,243,700
2020-01-22	$69.65	$69.69	$68.38	$68.38	$68.38	1,595,653
2020-01-21	$68.88	$69.79	$68.85	$69.07	$69.07	1,678,530
2020-01-17	$69.45	$69.52	$68.69	$69.29	$69.29	1,843,185
2020-01-16	$69.13	$69.50	$69.06	$69.47	$69.47	2,161,844
2020-01-15	$68.56	$68.91	$68.42	$68.62	$68.62	1,726,164
2020-01-14	$68.23	$68.89	$67.93	$68.47	$68.47	2,011,589
2020-01-13	$67.77	$68.34	$67.49	$68.17	$68.17	1,011,523
2020-01-10	$67.35	$67.81	$67.06	$67.43	$67.43	1,481,575
2020-01-09	$66.92	$67.30	$66.54	$67.28	$67.28	1,126,661
2020-01-08	$65.74	$66.93	$65.50	$66.08	$66.08	1,855,798
2020-01-07	$65.11	$65.79	$64.71	$65.44	$65.44	1,172,957
2020-01-06	$63.86	$65.26	$63.78	$65.25	$65.25	1,790,278
2020-01-03	$63.91	$65.61	$63.81	$64.94	$64.94	2,337,124
2020-01-02	$66.17	$66.66	$65.47	$66.65	$66.65	2,117,552
2019-12-31	$63.57	$65.41	$63.44	$65.23	$65.23	1,594,666
2019-12-30	$64.87	$64.89	$63.58	$63.93	$63.93	2,311,949
2019-12-27	$66.00	$66.00	$64.81	$65.08	$65.08	1,312,532
2019-12-26	$66.13	$66.16	$65.80	$65.83	$65.83	748,371
2019-12-24	$65.62	$65.91	$65.46	$65.83	$65.83	551,570
2019-12-23	$65.66	$65.74	$65.40	$65.43	$65.43	1,351,838
2019-12-20	$66.11	$66.19	$65.49	$65.49	$65.49	1,957,303
2019-12-19	$65.31	$66.02	$65.18	$66.02	$66.02	1,355,006
2019-12-18	$65.92	$65.97	$65.16	$65.16	$65.16	1,971,793
2019-12-17	$65.64	$65.76	$65.11	$65.52	$65.52	1,825,485
2019-12-16	$65.62	$65.96	$65.27	$65.33	$65.33	1,732,495
2019-12-13	$62.98	$64.64	$62.66	$64.60	$64.60	2,745,194
2019-12-12	$61.56	$63.32	$61.34	$63.19	$63.19	2,428,897
2019-12-11	$61.08	$61.66	$60.88	$61.40	$61.40	1,154,744
2019-12-10	$60.86	$61.36	$60.18	$60.76	$60.76	1,627,604
2019-12-09	$62.34	$62.46	$60.81	$60.85	$60.85	1,550,519
2019-12-06	$62.57	$62.72	$62.04	$62.52	$62.52	1,614,569
2019-12-05	$61.45	$61.49	$60.43	$61.38	$61.38	2,095,084
2019-12-04	$60.53	$61.33	$60.29	$60.98	$60.98	1,824,200
2019-12-03	$59.06	$59.74	$58.48	$59.15	$59.15	2,995,203
2019-12-02	$63.15	$63.18	$60.95	$61.55	$61.55	2,669,370
2019-11-29	$63.43	$63.56	$63.02	$63.05	$63.05	792,533
2019-11-27	$63.82	$63.93	$63.69	$63.70	$63.70	753,529
2019-11-26	$63.33	$63.74	$63.16	$63.61	$63.61	1,356,139
2019-11-25	$62.73	$63.23	$62.47	$63.10	$63.10	1,715,687
2019-11-22	$61.35	$61.81	$61.03	$61.80	$61.80	1,275,365
2019-11-21	$61.17	$61.22	$60.28	$60.88	$60.88	1,412,103
2019-11-20	$61.15	$61.58	$59.84	$60.97	$60.97	3,058,758
2019-11-19	$61.81	$61.86	$61.10	$61.24	$61.24	1,901,679
2019-11-18	$61.56	$61.81	$61.28	$61.56	$61.56	981,717
2019-11-15	$60.75	$61.57	$60.60	$61.56	$61.56	2,287,243
2019-11-14	$59.74	$60.23	$59.43	$60.18	$60.18	1,354,584
2019-11-13	$59.65	$60.08	$59.51	$59.78	$59.78	1,799,682
2019-11-12	$59.85	$60.22	$59.69	$59.92	$59.92	1,353,040
2019-11-11	$58.88	$59.90	$58.83	$59.56	$59.56	1,380,292
2019-11-08	$58.75	$59.55	$58.52	$59.44	$59.44	1,437,297
2019-11-07	$59.19	$59.26	$58.67	$58.91	$58.91	1,487,777
2019-11-06	$58.58	$58.70	$58.03	$58.61	$58.61	1,386,642
2019-11-05	$58.95	$59.03	$58.46	$58.47	$58.47	1,310,739
2019-11-04	$59.63	$59.69	$58.88	$59.09	$59.09	1,688,808
2019-11-01	$58.76	$59.24	$58.61	$59.18	$59.18	1,397,457
2019-10-31	$57.98	$58.17	$57.19	$57.76	$57.76	1,626,501
2019-10-30	$57.60	$58.35	$56.88	$58.30	$58.30	1,752,738
2019-10-29	$57.25	$57.79	$57.16	$57.58	$57.58	1,469,546
2019-10-28	$57.98	$58.04	$57.47	$57.57	$57.57	1,503,136
2019-10-25	$56.75	$57.85	$56.75	$57.83	$57.83	1,488,097
2019-10-24	$56.80	$56.96	$56.26	$56.92	$56.92	1,536,542
2019-10-23	$56.00	$56.55	$55.95	$56.55	$56.55	1,583,301
2019-10-22	$56.82	$56.99	$56.14	$56.19	$56.19	1,800,682
2019-10-21	$56.14	$56.66	$56.14	$56.66	$56.66	1,513,947
2019-10-18	$55.73	$56.16	$55.22	$55.89	$55.89	2,636,135
2019-10-17	$56.00	$56.28	$55.69	$55.85	$55.85	2,296,695
2019-10-16	$55.42	$55.75	$55.11	$55.73	$55.73	1,779,825
2019-10-15	$55.15	$55.76	$55.15	$55.25	$55.25	2,384,579
2019-10-14	$53.67	$54.70	$53.67	$54.68	$54.68	2,132,659
2019-10-11	$53.09	$54.19	$52.90	$53.82	$53.82	4,724,862
2019-10-10	$51.33	$52.32	$51.24	$52.19	$52.19	2,182,721
2019-10-09	$51.18	$51.87	$50.86	$50.99	$50.99	2,460,743
2019-10-08	$51.56	$51.87	$50.41	$50.45	$50.45	3,549,474
2019-10-07	$52.36	$53.15	$52.16	$52.51	$52.51	2,439,132
2019-10-04	$51.61	$52.82	$51.60	$52.82	$52.82	2,447,528
2019-10-03	$50.53	$51.41	$49.83	$51.37	$51.37	2,743,678
2019-10-02	$51.54	$51.54	$50.13	$50.40	$50.40	3,933,651
2019-10-01	$54.15	$54.24	$52.18	$52.26	$52.26	2,499,025
2019-09-30	$52.98	$53.76	$52.97	$53.41	$53.41	1,582,133
2019-09-27	$53.79	$53.91	$51.95	$52.72	$52.72	3,159,946
2019-09-26	$53.68	$53.74	$52.90	$53.43	$53.43	2,451,523
2019-09-25	$53.00	$53.89	$52.17	$53.61	$53.61	2,605,860
2019-09-24	$55.13	$55.13	$52.84	$53.06	$53.06	4,851,984
2019-09-23	$54.10	$54.81	$53.97	$54.31	$54.31	2,393,343
2019-09-20	$55.88	$56.01	$53.93	$54.13	$54.13	3,338,456
2019-09-19	$55.55	$56.05	$55.40	$55.57	$55.57	1,786,644
2019-09-18	$54.52	$55.19	$53.80	$55.14	$55.14	2,878,511
2019-09-17	$54.01	$54.29	$53.76	$54.27	$54.27	1,621,069
2019-09-16	$54.02	$54.61	$53.86	$54.09	$54.09	1,762,991
2019-09-13	$54.49	$54.86	$54.27	$54.45	$54.45	2,178,027
2019-09-12	$54.00	$54.45	$53.64	$54.08	$54.08	1,996,968
2019-09-11	$53.06	$53.65	$53.01	$53.41	$53.41	1,691,805
2019-09-10	$52.60	$53.11	$52.22	$53.01	$53.01	1,906,012
2019-09-09	$53.22	$53.26	$52.29	$52.91	$52.91	2,049,355
2019-09-06	$52.35	$52.88	$52.14	$52.76	$52.76	1,828,953
2019-09-05	$51.65	$52.27	$51.59	$52.02	$52.02	2,326,593
2019-09-04	$50.43	$51.03	$50.01	$50.94	$50.94	2,461,153
2019-09-03	$49.64	$50.06	$49.21	$49.37	$49.37	3,214,773
2019-08-30	$51.19	$51.21	$49.96	$50.59	$50.59	2,033,105
2019-08-29	$50.41	$50.95	$50.18	$50.69	$50.69	2,145,355
2019-08-28	$48.57	$49.68	$48.19	$49.64	$49.64	2,370,269
2019-08-27	$50.08	$50.13	$48.49	$49.12	$49.12	2,822,966
2019-08-26	$50.15	$50.16	$48.89	$49.55	$49.55	3,567,652
2019-08-23	$51.21	$52.31	$48.30	$48.84	$48.84	8,325,824
2019-08-22	$52.70	$52.77	$51.31	$52.00	$52.00	3,567,325
2019-08-21	$52.28	$52.59	$52.09	$52.56	$52.56	3,185,775
2019-08-20	$51.72	$51.86	$51.09	$51.18	$51.18	2,800,680
2019-08-19	$51.13	$51.95	$50.98	$51.90	$51.90	2,894,670
2019-08-16	$49.16	$50.10	$49.09	$49.96	$49.96	3,188,815
2019-08-15	$48.74	$48.93	$47.62	$48.68	$48.68	3,737,505
2019-08-14	$49.79	$50.28	$47.89	$47.89	$47.89	5,926,725
2019-08-13	$49.36	$51.61	$49.34	$51.56	$51.56	4,075,080
2019-08-12	$51.32	$51.39	$49.71	$49.82	$49.82	3,900,397
2019-08-09	$52.19	$52.45	$51.14	$51.69	$51.69	3,489,766
2019-08-08	$51.67	$52.78	$51.33	$52.61	$52.61	3,284,145
2019-08-07	$49.50	$51.26	$48.93	$51.15	$51.15	4,729,587
2019-08-06	$50.61	$51.21	$49.43	$51.16	$51.16	4,032,286
2019-08-05	$51.73	$52.03	$49.58	$49.95	$49.95	5,929,599
2019-08-02	$53.99	$54.17	$52.68	$53.76	$53.76	4,429,346
2019-08-01	$56.14	$57.38	$53.18	$53.96	$53.96	6,181,843
2019-07-31	$57.82	$58.30	$55.23	$56.19	$56.19	2,961,605
2019-07-30	$57.91	$58.33	$57.64	$57.76	$57.76	1,785,233
2019-07-29	$58.79	$58.83	$58.28	$58.49	$58.49	1,191,477
2019-07-26	$58.57	$59.00	$58.52	$58.76	$58.76	1,279,396
2019-07-25	$58.70	$58.70	$57.48	$57.97	$57.97	1,758,377
2019-07-24	$57.89	$59.07	$57.83	$58.91	$58.91	1,219,836
2019-07-23	$57.64	$58.20	$57.19	$58.17	$58.17	1,346,143
2019-07-22	$56.63	$57.33	$56.47	$57.07	$57.07	1,486,915
2019-07-19	$57.49	$57.60	$56.56	$56.58	$56.58	2,207,783
2019-07-18	$56.69	$57.42	$56.25	$56.89	$56.89	2,184,878
2019-07-17	$57.71	$57.83	$56.67	$56.67	$56.67	1,673,258
2019-07-16	$57.63	$58.03	$57.25	$57.31	$57.31	1,912,383
2019-07-15	$57.55	$57.64	$57.24	$57.42	$57.42	1,169,904
2019-07-12	$57.13	$57.45	$56.90	$57.38	$57.38	1,222,629
2019-07-11	$56.84	$57.10	$56.42	$56.88	$56.88	1,486,591
2019-07-10	$56.02	$56.53	$55.97	$56.35	$56.35	1,794,132
2019-07-09	$54.94	$55.70	$54.84	$55.57	$55.57	1,739,393
2019-07-08	$55.78	$56.09	$55.43	$55.62	$55.62	1,339,454
2019-07-05	$55.99	$56.57	$55.12	$56.40	$56.40	1,464,273
2019-07-03	$56.35	$56.65	$56.12	$56.57	$56.57	792,491
2019-07-02	$55.35	$56.44	$55.32	$56.33	$56.33	1,629,480
2019-07-01	$55.46	$55.49	$54.82	$55.36	$55.36	1,706,965
2019-06-28	$53.71	$54.01	$53.55	$53.87	$53.87	1,711,225
2019-06-27	$53.20	$53.64	$53.06	$53.42	$53.42	1,436,637
2019-06-26	$53.30	$53.44	$52.80	$52.97	$52.97	1,308,109
2019-06-25	$53.54	$53.54	$52.66	$52.75	$52.75	1,488,137
2019-06-24	$53.45	$53.71	$53.33	$53.55	$53.55	1,514,455
2019-06-21	$53.68	$54.01	$53.10	$53.21	$53.21	2,473,867
2019-06-20	$54.43	$54.67	$53.04	$53.84	$53.84	2,779,860
2019-06-19	$53.34	$54.04	$52.98	$53.94	$53.94	2,228,313
2019-06-18	$53.34	$53.55	$52.95	$53.04	$53.04	1,598,094
2019-06-17	$52.65	$53.01	$52.55	$52.90	$52.90	891,921
2019-06-14	$52.19	$52.63	$51.93	$52.56	$52.56	1,706,367
2019-06-13	$52.48	$52.60	$52.07	$52.34	$52.34	1,188,686
2019-06-12	$51.91	$52.28	$51.69	$52.18	$52.18	978,359
2019-06-11	$52.64	$52.67	$51.68	$52.04	$52.04	1,582,651
2019-06-10	$52.25	$52.33	$51.79	$52.17	$52.17	1,292,832
2019-06-07	$52.19	$52.35	$51.84	$51.88	$51.88	1,458,320
2019-06-06	$51.78	$52.18	$51.49	$52.10	$52.10	1,438,211
2019-06-05	$51.28	$51.69	$50.79	$51.59	$51.59	2,042,079
2019-06-04	$50.40	$51.06	$50.05	$51.02	$51.02	1,822,243
2019-06-03	$49.91	$50.38	$49.08	$49.65	$49.65	2,647,182
2019-05-31	$49.71	$50.34	$49.49	$49.82	$49.82	3,114,372
2019-05-30	$50.99	$51.25	$50.39	$50.91	$50.91	2,035,298
2019-05-29	$50.35	$50.85	$49.93	$50.40	$50.40	2,503,958
2019-05-28	$51.93	$52.30	$50.92	$50.92	$50.92	2,247,008
2019-05-24	$51.94	$52.18	$51.36	$51.72	$51.72	2,714,946
2019-05-23	$51.94	$51.97	$50.72	$51.14	$51.14	5,032,383
2019-05-22	$52.56	$53.20	$52.49	$52.98	$52.98	2,275,248
2019-05-21	$52.27	$52.78	$52.20	$52.65	$52.65	3,072,458
2019-05-20	$51.12	$51.87	$50.62	$51.42	$51.42	2,900,495
2019-05-17	$51.12	$52.48	$51.11	$51.76	$51.76	3,931,550
2019-05-16	$51.25	$52.33	$51.25	$52.14	$52.14	3,594,240
2019-05-15	$49.30	$51.12	$49.14	$51.02	$51.02	3,154,776
2019-05-14	$49.59	$50.31	$49.42	$49.96	$49.96	2,871,612
2019-05-13	$49.30	$50.17	$48.50	$48.72	$48.72	6,678,560
2019-05-10	$50.39	$52.62	$49.74	$52.62	$52.62	5,772,508
2019-05-09	$49.14	$50.71	$48.37	$50.63	$50.63	6,269,607
2019-05-08	$50.32	$51.43	$49.81	$50.52	$50.52	5,984,208
2019-05-07	$52.71	$52.98	$49.09	$49.81	$49.81	11,332,832
2019-05-06	$53.06	$54.50	$52.78	$54.27	$54.27	4,908,981
2019-05-03	$55.30	$56.00	$55.23	$55.86	$55.86	1,967,855
2019-05-02	$54.87	$54.99	$53.50	$54.52	$54.52	4,022,138
2019-05-01	$55.97	$56.15	$54.59	$54.59	$54.59	2,612,585
2019-04-30	$55.77	$55.86	$54.90	$55.66	$55.66	1,695,885
2019-04-29	$55.93	$56.17	$55.66	$55.68	$55.68	1,067,577
2019-04-26	$55.45	$56.13	$55.02	$56.12	$56.12	1,673,165
2019-04-25	$55.40	$55.75	$54.35	$55.17	$55.17	2,536,219
2019-04-24	$56.40	$56.45	$55.71	$55.74	$55.74	1,720,001
2019-04-23	$56.37	$56.64	$56.23	$56.40	$56.40	1,350,106
2019-04-22	$55.64	$56.23	$55.42	$56.20	$56.20	1,380,941
2019-04-18	$55.59	$55.99	$55.04	$55.96	$55.96	1,761,233
2019-04-17	$56.15	$56.20	$55.01	$55.52	$55.52	2,625,429
2019-04-16	$55.67	$56.01	$55.50	$55.65	$55.65	2,189,777
2019-04-15	$55.58	$55.61	$54.39	$55.50	$55.50	1,899,559
2019-04-12	$54.51	$55.24	$54.46	$55.15	$55.15	1,748,116
2019-04-11	$53.77	$54.01	$53.59	$53.94	$53.94	1,343,298
2019-04-10	$52.90	$53.44	$52.73	$53.39	$53.39	1,388,298
2019-04-09	$53.25	$53.42	$52.51	$52.68	$52.68	1,756,588
2019-04-08	$53.44	$53.70	$53.23	$53.64	$53.64	1,590,595
2019-04-05	$53.31	$53.52	$53.12	$53.50	$53.50	1,685,393
2019-04-04	$52.86	$53.14	$52.50	$52.93	$52.93	1,512,162
2019-04-03	$53.34	$53.37	$52.31	$52.70	$52.70	2,048,616
2019-04-02	$52.73	$53.00	$52.58	$52.89	$52.89	1,263,129
2019-04-01	$52.64	$52.89	$52.42	$52.81	$52.81	1,912,414
2019-03-29	$52.02	$52.42	$51.86	$52.36	$52.36	2,609,386
2019-03-28	$51.18	$51.63	$50.81	$51.54	$51.54	2,579,177
2019-03-27	$51.49	$51.62	$49.94	$51.02	$51.02	3,805,739
2019-03-26	$51.00	$51.54	$50.74	$51.39	$51.39	2,668,394
2019-03-25	$50.09	$50.57	$49.33	$50.02	$50.02	5,250,131
2019-03-22	$52.52	$52.80	$49.83	$50.03	$50.03	9,578,090
2019-03-21	$52.38	$53.41	$52.36	$53.11	$53.11	2,894,248
2019-03-20	$53.03	$53.60	$52.43	$52.77	$52.77	4,291,466
2019-03-19	$53.66	$53.73	$52.62	$53.00	$53.00	3,694,592
2019-03-18	$53.12	$53.46	$52.67	$53.24	$53.24	2,366,537
2019-03-15	$52.96	$53.65	$52.86	$53.32	$53.32	2,347,048
2019-03-14	$52.39	$52.91	$52.33	$52.81	$52.81	1,978,087
2019-03-13	$52.29	$52.63	$52.15	$52.38	$52.38	2,376,713
2019-03-12	$51.65	$52.15	$51.53	$52.13	$52.13	2,937,596
2019-03-11	$50.04	$51.48	$50.04	$51.40	$51.40	2,944,352
2019-03-08	$48.92	$49.58	$48.52	$49.57	$49.57	4,385,049
2019-03-07	$50.36	$50.41	$49.19	$49.72	$49.72	4,406,540
2019-03-06	$51.40	$51.42	$50.49	$50.64	$50.64	3,212,610
2019-03-05	$51.65	$51.75	$50.99	$51.40	$51.40	2,513,393
2019-03-04	$52.52	$52.82	$50.17	$51.54	$51.54	5,970,124
2019-03-01	$51.70	$52.22	$51.22	$52.18	$52.18	3,028,332
2019-02-28	$50.98	$51.52	$50.92	$51.04	$51.04	2,702,882
2019-02-27	$50.78	$51.22	$50.09	$50.99	$50.99	2,985,370
2019-02-26	$50.89	$51.46	$50.72	$51.03	$51.03	2,624,403
2019-02-25	$52.40	$52.60	$51.23	$51.26	$51.26	2,542,285
2019-02-22	$51.21	$51.79	$51.14	$51.73	$51.73	2,582,016
2019-02-21	$51.03	$51.45	$50.36	$50.79	$50.79	4,146,177
2019-02-20	$50.30	$51.14	$50.28	$51.10	$51.10	2,961,762
2019-02-19	$49.72	$50.44	$49.64	$50.11	$50.11	1,661,637
2019-02-15	$49.81	$50.22	$49.62	$50.17	$50.17	2,639,438
2019-02-14	$49.21	$49.80	$48.76	$49.33	$49.33	3,098,933
2019-02-13	$49.92	$50.03	$49.50	$49.79	$49.79	2,336,311
2019-02-12	$49.85	$50.01	$49.57	$49.70	$49.70	2,350,857
2019-02-11	$49.36	$49.52	$48.91	$49.29	$49.29	1,996,801
2019-02-08	$48.16	$49.05	$47.93	$49.01	$49.01	2,566,367
2019-02-07	$48.84	$49.18	$47.72	$48.75	$48.75	3,126,963
2019-02-06	$49.63	$49.84	$49.26	$49.55	$49.55	1,814,749
2019-02-05	$49.44	$49.96	$49.21	$49.38	$49.38	2,304,606
2019-02-04	$48.55	$49.32	$48.40	$49.23	$49.23	2,760,789
2019-02-01	$48.27	$48.59	$48.08	$48.43	$48.43	3,381,270
2019-01-31	$47.24	$48.23	$47.24	$48.19	$48.19	3,601,345
2019-01-30	$46.53	$47.26	$46.14	$47.21	$47.21	2,801,208
2019-01-29	$46.41	$46.57	$45.81	$46.15	$46.15	1,949,669
2019-01-28	$46.26	$46.26	$45.34	$46.09	$46.09	2,641,553
2019-01-25	$46.78	$47.16	$46.60	$47.07	$47.07	2,475,007
2019-01-24	$45.40	$46.24	$45.11	$46.20	$46.20	2,052,959
2019-01-23	$45.62	$45.69	$44.09	$45.45	$45.45	3,537,787
2019-01-22	$47.16	$47.19	$44.97	$45.53	$45.53	3,522,269
2019-01-18	$47.51	$47.84	$47.13	$47.57	$47.57	2,596,251
2019-01-17	$46.44	$47.19	$46.41	$46.81	$46.81	2,001,554
2019-01-16	$47.25	$47.36	$46.58	$46.59	$46.59	2,011,412
2019-01-15	$46.10	$47.04	$46.10	$47.03	$47.03	2,351,845
2019-01-14	$45.49	$46.35	$45.40	$45.99	$45.99	2,255,825
2019-01-11	$45.03	$46.10	$44.94	$46.07	$46.07	2,052,485
2019-01-10	$44.76	$45.34	$44.42	$45.32	$45.32	2,070,183
2019-01-09	$44.78	$45.37	$44.59	$45.07	$45.07	1,970,478
2019-01-08	$44.52	$44.65	$43.76	$44.58	$44.58	1,679,113
2019-01-07	$43.83	$44.40	$43.50	$44.11	$44.11	1,949,637
2019-01-04	$42.82	$43.70	$42.70	$43.66	$43.66	2,292,961
2019-01-03	$42.52	$42.60	$41.49	$41.92	$41.92	2,601,923
2019-01-02	$41.65	$43.06	$41.50	$42.99	$42.99	2,082,531
2018-12-31	$42.11	$42.37	$41.85	$42.30	$42.30	2,625,240
2018-12-28	$41.53	$42.10	$40.88	$41.54	$41.54	3,755,563
2018-12-27	$41.17	$41.70	$40.12	$41.55	$41.55	4,197,289
2018-12-26	$41.46	$42.43	$40.92	$42.35	$42.35	4,381,836
2018-12-24	$42.15	$42.23	$41.30	$41.30	$41.30	3,135,129
2018-12-21	$43.47	$43.82	$42.08	$42.42	$42.42	4,488,234
2018-12-20	$44.04	$44.43	$42.80	$43.54	$43.54	5,043,809
2018-12-19	$44.57	$45.67	$43.94	$44.63	$44.63	5,168,291
2018-12-18	$45.05	$45.10	$43.91	$44.50	$44.50	2,581,996
2018-12-17	$45.58	$45.90	$44.15	$44.60	$44.60	4,595,710
2018-12-14	$46.17	$46.46	$45.59	$45.95	$45.95	3,183,121
2018-12-13	$46.71	$46.97	$46.17	$46.68	$46.68	2,660,409
2018-12-12	$46.83	$47.10	$46.32	$46.33	$46.33	2,943,577
2018-12-11	$46.90	$46.94	$45.37	$46.13	$46.13	3,315,191
2018-12-10	$45.90	$46.35	$44.74	$46.06	$46.06	4,368,625
2018-12-07	$47.59	$48.08	$45.48	$45.91	$45.91	4,888,035
2018-12-06	$46.14	$47.73	$44.97	$47.62	$47.62	5,636,332
2018-12-04	$51.30	$51.80	$47.67	$48.31	$48.31	4,253,894
2018-12-03	$52.00	$52.11	$51.24	$51.56	$51.56	2,697,971
2018-11-30	$49.29	$50.31	$49.17	$50.11	$50.11	1,698,467
2018-11-29	$49.51	$49.84	$48.55	$49.46	$49.46	2,654,089
2018-11-28	$49.57	$50.14	$48.97	$49.93	$49.93	2,350,123
2018-11-27	$48.53	$49.31	$48.26	$49.24	$49.24	2,224,812
2018-11-26	$47.96	$48.79	$47.95	$48.75	$48.75	2,565,213
2018-11-23	$47.20	$47.69	$46.99	$47.44	$47.44	1,326,095
2018-11-21	$47.60	$47.95	$47.29	$47.61	$47.61	2,744,189
2018-11-20	$46.91	$47.46	$46.40	$47.05	$47.05	4,950,215
2018-11-19	$49.95	$50.10	$48.26	$48.70	$48.70	3,858,449
2018-11-16	$48.33	$50.01	$48.12	$49.93	$49.93	2,834,568
2018-11-15	$48.09	$48.95	$47.47	$48.80	$48.80	3,886,178
2018-11-14	$49.64	$49.72	$47.81	$48.53	$48.53	2,880,146
2018-11-13	$49.32	$49.84	$48.49	$49.13	$49.13	3,406,710
2018-11-12	$51.40	$51.50	$49.19	$49.39	$49.39	2,754,517
2018-11-09	$51.81	$51.97	$50.72	$51.43	$51.43	2,229,208
2018-11-08	$52.06	$52.87	$51.84	$52.43	$52.43	2,096,759
2018-11-07	$51.20	$52.11	$51.18	$52.10	$52.10	2,435,516
2018-11-06	$49.44	$50.24	$49.36	$50.24	$50.24	1,471,898
2018-11-05	$49.12	$49.68	$48.94	$49.40	$49.40	1,372,386
2018-11-02	$49.80	$50.15	$48.20	$49.18	$49.18	3,633,726
2018-11-01	$48.54	$49.41	$48.15	$49.38	$49.38	2,512,674
2018-10-31	$48.33	$48.98	$47.98	$48.59	$48.59	2,914,217
2018-10-30	$46.81	$47.93	$46.58	$47.82	$47.82	3,145,395
2018-10-29	$48.00	$48.37	$45.80	$46.99	$46.99	3,158,977
2018-10-26	$46.95	$47.93	$46.10	$47.07	$47.07	4,614,743
2018-10-25	$48.17	$48.94	$47.45	$48.47	$48.47	3,792,847
2018-10-24	$50.13	$50.20	$47.34	$47.55	$47.55	4,609,782
2018-10-23	$48.63	$50.37	$47.92	$49.89	$49.89	4,577,059
2018-10-22	$51.21	$51.29	$49.73	$50.84	$50.84	3,839,590
2018-10-19	$51.00	$51.69	$50.20	$51.04	$51.04	3,738,109
2018-10-18	$52.29	$52.29	$49.82	$50.78	$50.78	5,176,740
2018-10-17	$53.02	$53.02	$51.09	$52.64	$52.64	3,821,963
2018-10-16	$51.95	$52.98	$51.62	$52.93	$52.93	3,743,582
2018-10-15	$50.92	$51.77	$50.21	$51.09	$51.09	4,004,827
2018-10-12	$51.92	$51.99	$49.05	$51.50	$51.50	9,256,595
2018-10-11	$51.84	$52.49	$48.12	$49.26	$49.26	11,172,095
2018-10-10	$55.86	$55.86	$51.55	$51.64	$51.64	6,041,900
2018-10-09	$56.09	$57.12	$55.66	$56.32	$56.32	2,504,222
2018-10-08	$56.35	$57.00	$54.90	$56.76	$56.76	3,346,832
2018-10-05	$57.98	$58.52	$55.42	$57.02	$57.02	5,906,920
2018-10-04	$58.97	$58.98	$56.46	$57.70	$57.70	4,281,909
2018-10-03	$59.69	$59.71	$59.10	$59.50	$59.50	1,313,089
2018-10-02	$59.25	$59.61	$58.96	$59.24	$59.24	1,014,881
2018-10-01	$59.80	$59.89	$58.90	$59.30	$59.30	1,563,793
2018-09-28	$58.60	$59.09	$58.43	$59.09	$59.09	1,379,038
2018-09-27	$58.76	$59.13	$58.67	$58.81	$58.81	1,380,413
2018-09-26	$59.05	$59.37	$58.16	$58.39	$58.39	2,420,865
2018-09-25	$59.35	$59.47	$58.59	$58.69	$58.69	1,161,369
2018-09-24	$58.84	$59.08	$58.25	$59.02	$59.02	1,854,257
2018-09-21	$59.08	$59.46	$58.89	$58.95	$58.95	2,180,878
2018-09-20	$58.99	$59.29	$58.86	$59.25	$59.25	2,686,147
2018-09-19	$58.38	$58.82	$58.37	$58.58	$58.58	3,254,692
2018-09-18	$57.66	$58.15	$57.35	$57.35	$57.35	3,521,385
2018-09-17	$14.60	$14.62	$14.35	$14.37	$57.48	2,172,133
2018-09-14	$14.47	$14.60	$14.41	$14.59	$58.36	1,968,769
2018-09-13	$14.39	$14.46	$14.38	$14.45	$57.80	1,557,668
2018-09-12	$14.17	$14.29	$14.13	$14.23	$56.92	2,414,875
2018-09-11	$13.86	$14.17	$13.80	$14.16	$56.64	2,161,669
2018-09-10	$13.89	$13.99	$13.85	$13.93	$55.72	2,022,502
2018-09-07	$13.71	$13.88	$13.63	$13.73	$54.92	2,981,259
2018-09-06	$14.07	$14.10	$13.71	$13.87	$55.48	3,395,519
2018-09-05	$14.06	$14.12	$13.88	$14.06	$56.24	2,481,100
2018-09-04	$14.13	$14.16	$13.92	$14.16	$56.64	2,751,555
2018-08-31	$14.01	$14.22	$13.98	$14.17	$56.68	2,548,253
2018-08-30	$14.23	$14.30	$13.96	$14.08	$56.32	2,361,775
2018-08-29	$14.23	$14.32	$14.17	$14.23	$56.92	1,326,776
2018-08-28	$14.31	$14.31	$14.16	$14.22	$56.88	1,405,427
2018-08-27	$14.37	$14.37	$14.23	$14.24	$56.96	1,585,068
2018-08-24	$14.30	$14.37	$14.23	$14.25	$57.00	1,889,154
2018-08-23	$14.26	$14.32	$14.09	$14.21	$56.84	2,686,350
2018-08-22	$14.10	$14.24	$14.09	$14.18	$56.72	2,117,605
2018-08-21	$14.29	$14.34	$14.08	$14.09	$56.36	2,303,175
2018-08-20	$14.26	$14.30	$14.19	$14.24	$56.96	1,558,604
2018-08-17	$13.85	$14.14	$13.77	$14.11	$56.44	2,755,382
2018-08-16	$13.80	$14.03	$13.79	$13.91	$55.64	2,581,676
2018-08-15	$13.62	$13.64	$13.06	$13.53	$54.12	7,411,566
2018-08-14	$13.76	$13.99	$13.66	$13.98	$55.92	2,744,908
2018-08-13	$13.97	$14.21	$13.62	$13.63	$54.52	4,558,227
2018-08-10	$14.09	$14.20	$13.89	$14.05	$56.20	3,687,799
2018-08-09	$14.53	$14.60	$14.40	$14.41	$57.64	1,205,935
2018-08-08	$14.41	$14.57	$14.36	$14.51	$58.04	1,278,805
2018-08-07	$14.35	$14.44	$14.32	$14.41	$57.64	1,461,190
2018-08-06	$14.04	$14.27	$14.01	$14.24	$56.96	1,594,341
2018-08-03	$13.91	$14.07	$13.88	$13.98	$55.92	1,794,115
2018-08-02	$13.55	$13.93	$13.51	$13.90	$55.60	2,898,898
2018-08-01	$13.87	$13.93	$13.71	$13.82	$55.28	2,334,498
2018-07-31	$13.72	$13.79	$13.66	$13.74	$54.96	2,377,913
2018-07-30	$13.82	$13.83	$13.48	$13.55	$54.20	2,272,087
2018-07-27	$14.03	$14.03	$13.55	$13.75	$55.00	3,907,967
2018-07-26	$13.96	$14.04	$13.87	$13.97	$55.88	1,846,292
2018-07-25	$13.86	$14.05	$13.85	$13.97	$55.88	2,429,856
2018-07-24	$14.01	$14.04	$13.69	$13.96	$55.84	2,493,730
2018-07-23	$13.78	$13.89	$13.68	$13.81	$55.24	1,838,974
2018-07-20	$13.73	$13.88	$13.70	$13.79	$55.16	2,076,303
2018-07-19	$13.83	$13.94	$13.74	$13.81	$55.24	2,029,719
2018-07-18	$13.99	$14.04	$13.79	$13.97	$55.88	2,710,080
2018-07-17	$13.71	$13.98	$13.68	$13.88	$55.52	1,932,419
2018-07-16	$13.82	$13.87	$13.69	$13.81	$55.24	2,028,225
2018-07-13	$13.64	$13.80	$13.58	$13.77	$55.08	1,609,763
2018-07-12	$13.61	$13.72	$13.53	$13.71	$54.84	1,878,770
2018-07-11	$13.41	$13.58	$13.35	$13.47	$53.88	2,909,275
2018-07-10	$13.65	$13.73	$13.50	$13.71	$54.84	2,091,457
2018-07-09	$13.42	$13.62	$13.40	$13.57	$54.28	2,322,788
2018-07-06	$12.90	$13.25	$12.89	$13.24	$52.96	2,874,655
2018-07-05	$12.84	$12.91	$12.67	$12.88	$51.52	1,956,676
2018-07-03	$12.88	$12.92	$12.61	$12.70	$50.80	1,975,628
2018-07-02	$12.44	$12.74	$12.36	$12.72	$50.88	3,663,888
2018-06-29	$12.81	$12.96	$12.72	$12.72	$50.88	2,843,148
2018-06-28	$12.44	$12.67	$12.18	$12.59	$50.36	4,842,519
2018-06-27	$12.93	$13.09	$12.33	$12.50	$50.00	6,402,000
2018-06-26	$12.86	$12.99	$12.62	$12.83	$51.32	3,530,885
2018-06-25	$13.35	$13.35	$12.22	$12.58	$50.32	8,025,676
2018-06-22	$13.59	$13.66	$13.49	$13.53	$54.12	2,466,115
2018-06-21	$13.80	$13.80	$13.23	$13.39	$53.56	4,999,764
2018-06-20	$13.81	$13.92	$13.80	$13.83	$55.32	2,833,740
2018-06-19	$13.56	$13.75	$13.42	$13.70	$54.80	4,777,266
2018-06-18	$13.73	$14.04	$13.62	$14.04	$56.16	2,005,854
2018-06-15	$13.87	$13.97	$13.74	$13.92	$55.68	2,261,253
2018-06-14	$13.97	$14.09	$13.90	$14.01	$56.04	2,220,566
2018-06-13	$13.96	$13.99	$13.77	$13.77	$55.08	2,013,140
2018-06-12	$13.90	$13.94	$13.78	$13.86	$55.44	1,771,875
2018-06-11	$13.72	$13.89	$13.70	$13.86	$55.44	1,798,054
2018-06-08	$13.56	$13.79	$13.54	$13.72	$54.88	1,746,242
2018-06-07	$13.84	$13.86	$13.46	$13.68	$54.72	2,912,291
2018-06-06	$13.61	$13.81	$13.57	$13.77	$55.08	1,851,430
2018-06-05	$13.47	$13.57	$13.38	$13.55	$54.20	1,609,130
2018-06-04	$13.33	$13.49	$13.31	$13.49	$53.96	1,661,306
2018-06-01	$13.20	$13.30	$13.17	$13.18	$52.72	2,365,494
2018-05-31	$12.99	$13.03	$12.75	$12.93	$51.72	3,088,450
2018-05-30	$12.86	$13.08	$12.84	$12.99	$51.96	2,464,794
2018-05-29	$13.18	$13.33	$12.46	$12.70	$50.80	5,200,248
2018-05-25	$13.50	$13.65	$13.44	$13.50	$54.00	1,905,999
2018-05-24	$13.53	$13.63	$13.22	$13.59	$54.36	2,735,193
2018-05-23	$13.24	$13.59	$13.14	$13.55	$54.20	2,031,709
2018-05-22	$13.56	$13.60	$13.42	$13.46	$53.84	1,180,315
2018-05-21	$13.55	$13.67	$13.45	$13.51	$54.04	2,024,628
2018-05-18	$13.33	$13.38	$13.20	$13.33	$53.32	1,749,179
2018-05-17	$13.25	$13.43	$13.17	$13.41	$53.64	1,837,185
2018-05-16	$13.10	$13.28	$13.09	$13.21	$52.84	2,050,261
2018-05-15	$13.23	$13.23	$12.90	$12.99	$51.96	3,485,994
2018-05-14	$13.33	$13.51	$13.32	$13.48	$53.92	1,846,594
2018-05-11	$13.15	$13.27	$13.07	$13.27	$53.08	1,565,076
2018-05-10	$12.90	$13.20	$12.90	$13.18	$52.72	2,002,705
2018-05-09	$12.66	$12.87	$12.62	$12.87	$51.48	1,971,685
2018-05-08	$12.53	$12.62	$12.48	$12.58	$50.32	1,203,445
2018-05-07	$12.59	$12.65	$12.51	$12.57	$50.28	1,514,572
2018-05-04	$12.24	$12.57	$12.20	$12.53	$50.12	2,045,345
2018-05-03	$12.36	$12.41	$11.96	$12.33	$49.32	4,142,099
2018-05-02	$12.45	$12.65	$12.44	$12.47	$49.88	1,786,601
2018-05-01	$12.29	$12.45	$12.20	$12.44	$49.76	1,613,059
2018-04-30	$12.41	$12.53	$12.30	$12.33	$49.32	1,940,021
2018-04-27	$12.33	$12.38	$12.12	$12.35	$49.40	2,254,946
2018-04-26	$12.08	$12.29	$12.01	$12.25	$49.00	2,502,212
2018-04-25	$11.96	$11.97	$11.74	$11.93	$47.72	2,400,014
2018-04-24	$12.44	$12.51	$11.74	$11.99	$47.96	4,744,247
2018-04-23	$12.29	$12.45	$12.17	$12.30	$49.20	2,320,866
2018-04-20	$12.41	$12.50	$12.16	$12.24	$48.96	3,242,755
2018-04-19	$12.35	$12.49	$12.21	$12.42	$49.68	2,442,362
2018-04-18	$12.43	$12.58	$12.17	$12.53	$50.12	3,561,634
2018-04-17	$12.29	$12.63	$12.25	$12.55	$50.20	2,327,127
2018-04-16	$12.01	$12.20	$12.00	$12.16	$48.64	2,863,277
2018-04-13	$11.82	$11.92	$11.70	$11.89	$47.56	2,522,810
2018-04-12	$11.51	$11.70	$11.51	$11.66	$46.64	1,970,752
2018-04-11	$11.35	$11.50	$11.32	$11.41	$45.64	1,518,740
2018-04-10	$11.51	$11.52	$11.33	$11.48	$45.92	2,493,108
2018-04-09	$11.42	$11.52	$11.29	$11.31	$45.24	2,338,311
2018-04-06	$11.51	$11.67	$11.07	$11.38	$45.52	3,944,679
2018-04-05	$11.59	$11.72	$11.49	$11.69	$46.76	2,326,996
2018-04-04	$10.95	$11.53	$10.95	$11.49	$45.96	4,088,436
2018-04-03	$11.29	$11.40	$11.14	$11.39	$45.56	3,769,727
2018-04-02	$11.51	$11.58	$10.90	$11.15	$44.60	5,886,620
2018-03-29	$11.43	$11.74	$11.34	$11.74	$46.96	4,089,548
2018-03-28	$11.46	$11.52	$11.11	$11.29	$45.16	4,482,094
2018-03-27	$11.86	$11.86	$11.30	$11.41	$45.64	4,217,971
2018-03-26	$11.81	$11.85	$11.46	$11.83	$47.32	3,774,307
2018-03-23	$11.82	$11.98	$11.38	$11.41	$45.64	6,758,761
2018-03-22	$12.15	$12.33	$11.65	$11.69	$46.76	8,661,927
2018-03-21	$12.53	$12.88	$12.48	$12.53	$50.12	4,159,081
2018-03-20	$12.37	$12.51	$12.30	$12.47	$49.88	2,710,813
2018-03-19	$12.78	$12.80	$12.00	$12.30	$49.20	7,091,465
2018-03-16	$12.85	$13.07	$12.84	$12.91	$51.64	2,056,413
2018-03-15	$12.68	$12.87	$12.55	$12.78	$51.12	2,607,218
2018-03-14	$12.87	$12.87	$12.52	$12.62	$50.48	3,647,673
2018-03-13	$13.03	$13.07	$12.65	$12.74	$50.96	3,582,075
2018-03-12	$13.07	$13.11	$12.81	$12.85	$51.40	4,339,491
2018-03-09	$12.76	$13.23	$12.75	$13.23	$52.92	4,801,134
2018-03-08	$12.48	$12.66	$12.44	$12.64	$50.56	3,985,870
2018-03-07	$12.09	$12.45	$12.05	$12.41	$49.64	3,543,109
2018-03-06	$12.45	$12.45	$12.12	$12.37	$49.48	3,491,159
2018-03-05	$12.01	$12.44	$12.00	$12.41	$49.64	3,456,648
2018-03-02	$11.58	$12.17	$11.44	$12.11	$48.44	4,694,305
2018-03-01	$12.29	$12.36	$11.57	$11.87	$47.48	8,929,793
2018-02-28	$12.75	$12.77	$12.23	$12.23	$48.92	4,734,581
2018-02-27	$13.47	$13.63	$12.27	$12.39	$49.56	7,664,357
2018-02-26	$13.56	$13.73	$13.31	$13.65	$54.60	3,519,526
2018-02-23	$12.50	$13.18	$12.41	$13.18	$52.72	3,982,795
2018-02-22	$12.33	$12.53	$11.95	$12.22	$48.88	4,353,430
2018-02-21	$12.36	$13.01	$11.96	$12.05	$48.20	5,251,348
2018-02-20	$12.25	$12.53	$11.85	$12.12	$48.48	3,692,799
2018-02-16	$12.59	$13.26	$12.47	$12.69	$50.76	5,090,372
2018-02-15	$13.10	$13.13	$12.41	$12.91	$51.64	5,603,083
2018-02-14	$11.35	$12.68	$11.29	$12.65	$50.60	5,705,202
2018-02-13	$11.00	$11.40	$10.86	$11.29	$45.16	3,777,569
2018-02-12	$11.24	$11.48	$10.67	$11.34	$45.36	7,863,331
2018-02-09	$10.76	$11.15	$9.53	$10.86	$43.44	11,603,305
2018-02-08	$12.27	$12.31	$9.57	$9.58	$38.32	10,932,056
2018-02-07	$12.28	$13.30	$12.13	$12.33	$49.32	9,208,268
2018-02-06	$11.70	$12.29	$11.11	$12.24	$48.96	11,021,297
2018-02-05	$100.00	$107.19	$70.15	$71.82	$287.28	16,835,861
2018-02-02	$118.00	$118.09	$103.11	$105.60	$422.40	6,812,314
2018-02-01	$117.13	$125.57	$115.89	$121.67	$486.68	3,123,695
2018-01-31	$117.95	$119.60	$114.50	$118.11	$472.44	2,833,884
2018-01-30	$115.11	$116.66	$110.00	$115.60	$462.40	5,168,442
2018-01-29	$125.81	$126.35	$119.12	$119.37	$477.48	3,362,894
2018-01-26	$129.12	$129.43	$127.08	$128.87	$515.48	1,393,555
2018-01-25	$130.56	$130.77	$125.64	$127.83	$511.32	2,163,660
2018-01-24	$132.77	$132.84	$126.45	$130.00	$520.00	2,178,498
2018-01-23	$134.31	$135.33	$132.00	$133.48	$533.92	1,336,478
2018-01-22	$131.91	$136.74	$131.78	$135.92	$543.68	1,103,080
2018-01-19	$132.88	$133.30	$130.12	$132.77	$531.08	1,555,301
2018-01-18	$130.56	$134.31	$127.95	$132.30	$529.20	1,989,326
2018-01-17	$131.36	$135.63	$127.62	$132.84	$531.36	1,798,855
2018-01-16	$137.40	$137.55	$128.28	$129.74	$518.96	2,779,368
2018-01-12	$138.79	$139.25	$137.60	$138.19	$552.76	833,317
2018-01-11	$138.73	$139.47	$137.76	$138.21	$552.84	583,179
2018-01-10	$134.61	$138.19	$132.78	$137.43	$549.72	1,249,941
2018-01-09	$138.33	$138.85	$135.95	$136.07	$544.28	873,664
2018-01-08	$136.30	$138.72	$135.59	$137.55	$550.20	556,119
2018-01-05	$136.05	$136.28	$135.06	$135.93	$543.72	673,106
2018-01-04	$136.96	$137.35	$135.37	$135.89	$543.56	709,135
2018-01-03	$134.19	$136.05	$134.19	$135.51	$542.04	660,210
2018-01-02	$129.19	$132.97	$128.41	$132.58	$530.32	839,305
2017-12-29	$131.20	$131.20	$128.00	$128.21	$512.84	822,275
2017-12-28	$129.05	$130.59	$128.88	$130.48	$521.92	605,391
2017-12-27	$129.50	$131.00	$127.86	$128.39	$513.56	920,773
2017-12-26	$128.01	$130.55	$127.89	$129.09	$516.36	618,871
2017-12-22	$129.71	$130.82	$128.13	$129.19	$516.76	818,336
2017-12-21	$128.89	$130.25	$128.23	$129.93	$519.72	837,731
2017-12-20	$130.53	$130.97	$128.47	$129.04	$516.16	995,971
2017-12-19	$129.46	$129.60	$127.12	$128.47	$513.88	1,143,415
2017-12-18	$129.26	$130.41	$128.26	$129.24	$516.96	1,011,593
2017-12-15	$124.36	$128.42	$124.25	$127.36	$509.44	1,126,543
2017-12-14	$123.20	$123.95	$121.21	$123.33	$493.32	1,158,799
2017-12-13	$123.28	$123.79	$122.15	$122.68	$490.72	925,587
2017-12-12	$123.14	$123.61	$121.96	$122.28	$489.12	870,556
2017-12-11	$118.98	$122.73	$118.86	$122.59	$490.36	792,561
2017-12-08	$116.80	$118.79	$116.37	$118.41	$473.64	1,130,782
2017-12-07	$111.26	$115.20	$110.91	$114.89	$459.56	1,037,572
2017-12-06	$109.74	$111.77	$109.25	$111.24	$444.96	1,167,793
2017-12-05	$111.70	$114.00	$109.92	$111.10	$444.40	1,629,389
2017-12-04	$114.75	$115.52	$110.64	$110.68	$442.72	2,148,770
2017-12-01	$111.68	$112.83	$98.28	$109.76	$439.04	3,890,699
2017-11-30	$115.08	$115.37	$111.58	$112.83	$451.32	1,661,176
2017-11-29	$115.47	$115.67	$111.82	$113.22	$452.88	1,936,609
2017-11-28	$115.27	$116.28	$114.05	$115.72	$462.88	1,159,441
2017-11-27	$113.78	$114.95	$112.91	$114.17	$456.68	722,548
2017-11-24	$114.05	$114.65	$113.76	$114.01	$456.04	455,481
2017-11-22	$113.45	$114.23	$112.47	$113.50	$454.00	1,148,348
2017-11-21	$110.54	$113.14	$110.25	$112.48	$449.92	1,273,408
2017-11-20	$106.59	$108.57	$106.28	$108.45	$433.80	1,253,375
2017-11-17	$103.59	$105.77	$103.35	$105.01	$420.04	1,474,865
2017-11-16	$102.75	$104.64	$102.63	$103.59	$414.36	1,355,479
2017-11-15	$100.23	$101.70	$97.51	$99.23	$396.92	2,800,004
2017-11-14	$102.43	$103.71	$100.62	$103.19	$412.76	1,986,709
2017-11-13	$102.51	$105.79	$102.45	$104.07	$416.28	1,126,382
2017-11-10	$105.71	$106.33	$103.65	$104.35	$417.40	1,885,768
2017-11-09	$104.22	$107.08	$100.84	$107.03	$428.12	3,980,520
2017-11-08	$107.80	$109.69	$106.80	$108.37	$433.48	925,023
2017-11-07	$109.29	$109.90	$106.45	$108.50	$434.00	1,774,668
2017-11-06	$108.36	$109.31	$108.16	$109.03	$436.12	640,166
2017-11-03	$108.45	$108.83	$107.03	$108.12	$432.48	1,114,653
2017-11-02	$106.76	$108.05	$103.56	$107.88	$431.52	1,494,250
2017-11-01	$108.39	$108.65	$105.62	$106.71	$426.84	1,615,203
2017-10-31	$106.37	$107.65	$105.66	$107.35	$429.40	891,659
2017-10-30	$104.81	$107.38	$102.79	$105.46	$421.84	1,755,678
2017-10-27	$103.16	$106.80	$101.59	$106.33	$425.32	1,630,334
2017-10-26	$101.85	$103.20	$100.44	$100.65	$402.60	1,658,645
2017-10-25	$102.48	$102.89	$93.06	$100.22	$400.88	4,760,194
2017-10-24	$106.49	$107.15	$103.09	$103.69	$414.76	1,877,762
2017-10-23	$108.96	$109.05	$103.59	$104.88	$419.52	1,514,892
2017-10-20	$108.14	$108.50	$107.38	$108.19	$432.76	859,320
2017-10-19	$102.04	$106.50	$100.87	$106.35	$425.40	1,980,099
2017-10-18	$105.76	$106.36	$105.42	$105.65	$422.60	914,039
2017-10-17	$105.15	$105.63	$104.09	$105.23	$420.92	1,103,878
2017-10-16	$104.56	$105.52	$103.85	$105.40	$421.60	890,235
2017-10-13	$102.87	$104.50	$102.50	$103.66	$414.64	952,735
2017-10-12	$100.97	$102.80	$100.05	$101.80	$407.20	1,007,221
2017-10-11	$99.26	$101.41	$98.58	$101.07	$404.28	743,840
2017-10-10	$98.52	$99.41	$96.83	$99.01	$396.04	1,130,582
2017-10-09	$99.30	$99.42	$95.87	$96.94	$387.76	1,079,269
2017-10-06	$98.50	$98.86	$96.36	$98.80	$395.20	1,427,974
2017-10-05	$96.35	$99.12	$96.32	$98.86	$395.44	863,631
2017-10-04	$95.72	$96.23	$95.06	$95.87	$383.48	792,291
2017-10-03	$96.50	$96.71	$95.51	$95.94	$383.76	732,597
2017-10-02	$94.35	$96.50	$94.28	$95.52	$382.08	997,321
2017-09-29	$92.14	$93.98	$91.44	$93.75	$375.00	931,137
2017-09-28	$90.37	$92.08	$90.21	$92.05	$368.20	799,935
2017-09-27	$90.99	$91.47	$89.82	$90.77	$363.08	1,248,607
2017-09-26	$89.56	$90.55	$88.54	$90.00	$360.00	1,153,354
2017-09-25	$88.92	$90.07	$86.32	$89.07	$356.28	1,856,244
2017-09-22	$88.10	$89.72	$87.48	$89.11	$356.44	830,229
2017-09-21	$90.00	$90.23	$88.65	$89.72	$358.88	1,309,842
2017-09-20	$89.39	$90.21	$86.30	$89.64	$358.56	1,550,433
2017-09-19	$89.79	$89.93	$88.60	$89.73	$358.92	1,011,421
2017-09-18	$87.18	$90.46	$87.17	$89.76	$359.04	1,466,643
2017-09-15	$84.93	$86.20	$84.88	$86.04	$344.16	1,044,141
2017-09-14	$84.60	$85.75	$84.25	$84.46	$337.84	1,238,939
2017-09-13	$82.80	$85.75	$82.73	$85.62	$342.48	1,183,058
2017-09-12	$81.74	$82.80	$81.18	$82.73	$330.92	1,201,496
2017-09-11	$79.16	$81.17	$79.16	$80.69	$322.76	1,633,962
2017-09-08	$77.20	$77.52	$75.78	$76.33	$305.32	1,425,158
2017-09-07	$77.99	$78.84	$76.70	$78.19	$312.76	1,584,874
2017-09-06	$77.70	$78.11	$75.83	$77.78	$311.12	2,080,204
2017-09-05	$77.48	$79.00	$72.36	$75.72	$302.88	4,701,367
2017-09-01	$80.89	$81.14	$80.09	$80.31	$321.24	1,098,490
2017-08-31	$78.55	$80.33	$78.35	$80.20	$320.80	1,598,145
2017-08-30	$77.74	$78.53	$77.07	$78.00	$312.00	1,287,796
2017-08-29	$72.62	$77.90	$72.31	$77.61	$310.44	2,730,159
2017-08-28	$78.90	$78.96	$76.93	$78.47	$313.88	1,622,509
2017-08-25	$77.16	$78.24	$76.28	$77.96	$311.84	2,125,375
2017-08-24	$78.14	$78.58	$74.18	$75.67	$302.68	2,976,733
2017-08-23	$75.47	$78.62	$74.79	$77.92	$311.68	2,825,578
2017-08-22	$75.78	$79.18	$75.52	$78.87	$315.48	2,163,437
2017-08-21	$71.25	$73.66	$69.66	$73.47	$293.88	2,419,704
2017-08-18	$70.84	$74.16	$68.43	$70.66	$282.64	4,441,964
2017-08-17	$79.63	$80.76	$68.00	$68.24	$272.96	5,614,888
2017-08-16	$81.27	$82.48	$80.60	$81.83	$327.32	1,638,375
2017-08-15	$82.95	$82.95	$79.65	$81.22	$324.88	1,527,360
2017-08-14	$77.05	$80.95	$77.03	$80.82	$323.28	1,993,453
2017-08-11	$73.20	$75.32	$69.63	$71.68	$286.72	2,743,716
2017-08-10	$84.62	$84.73	$74.45	$74.93	$299.72	4,000,613
2017-08-09	$86.95	$88.84	$84.37	$86.92	$347.68	1,929,615
2017-08-08	$91.89	$93.21	$88.06	$89.38	$357.52	1,377,208
2017-08-07	$91.10	$91.98	$90.81	$91.97	$367.88	498,781
2017-08-04	$90.96	$92.02	$90.55	$90.77	$363.08	822,149
2017-08-03	$91.51	$91.65	$90.14	$90.52	$362.08	793,524
2017-08-02	$92.68	$92.71	$89.81	$91.71	$366.84	993,501
2017-08-01	$92.03	$92.58	$91.37	$92.00	$368.00	602,055
2017-07-31	$91.65	$91.75	$89.88	$90.95	$363.80	799,496
2017-07-28	$89.28	$90.56	$87.96	$90.22	$360.88	1,037,306
2017-07-27	$92.87	$92.87	$86.13	$91.16	$364.64	1,590,815
2017-07-26	$92.70	$93.43	$91.77	$92.01	$368.04	562,095
2017-07-25	$92.74	$93.02	$91.75	$92.09	$368.36	716,783
2017-07-24	$91.17	$92.90	$91.11	$92.52	$370.08	735,665
2017-07-21	$89.67	$90.98	$89.20	$90.96	$363.84	940,194
2017-07-20	$90.04	$90.23	$88.38	$90.23	$360.92	1,108,596
2017-07-19	$89.22	$90.22	$89.01	$89.38	$357.52	1,127,434
2017-07-18	$86.36	$88.42	$85.50	$88.41	$353.64	1,177,487
2017-07-17	$86.61	$87.54	$86.40	$87.22	$348.88	839,800
2017-07-14	$167.14	$171.24	$166.97	$170.00	$340.00	1,222,808
2017-07-13	$165.32	$167.55	$165.24	$167.09	$334.18	1,418,853
2017-07-12	$163.64	$165.87	$163.35	$165.27	$330.54	1,375,448
2017-07-11	$159.70	$161.58	$153.24	$160.86	$321.72	2,169,745
2017-07-10	$156.61	$161.42	$156.26	$160.17	$320.34	1,131,317
2017-07-07	$153.97	$156.56	$152.64	$156.36	$312.72	1,977,905
2017-07-06	$155.91	$156.85	$149.67	$151.00	$302.00	2,628,126
2017-07-05	$159.96	$161.02	$154.57	$159.00	$318.00	1,708,889
2017-07-03	$163.70	$164.53	$158.80	$159.11	$318.22	1,019,537
2017-06-30	$162.76	$164.17	$155.73	$161.27	$322.54	1,992,446
2017-06-29	$166.86	$166.90	$142.01	$158.36	$316.72	4,809,554
2017-06-28	$165.21	$167.80	$163.35	$167.10	$334.20	1,227,860
2017-06-27	$167.17	$169.00	$162.00	$162.10	$324.20	2,276,959
2017-06-26	$166.56	$168.24	$165.01	$168.06	$336.12	1,300,331
2017-06-23	$162.90	$164.74	$161.73	$164.43	$328.86	915,511
2017-06-22	$161.51	$163.68	$160.47	$162.87	$325.74	1,054,336
2017-06-21	$162.70	$163.46	$159.66	$161.10	$322.20	1,489,809
2017-06-20	$162.50	$162.79	$159.06	$159.78	$319.56	1,993,500
2017-06-19	$161.87	$164.87	$161.68	$163.98	$327.96	1,675,618
2017-06-16	$158.91	$159.35	$156.00	$159.35	$318.70	1,532,835
2017-06-15	$153.28	$159.07	$152.83	$157.62	$315.24	1,669,201
2017-06-14	$159.04	$160.21	$156.36	$159.43	$318.86	2,174,749
2017-06-13	$156.79	$159.30	$156.25	$158.94	$317.88	1,328,388
2017-06-12	$153.43	$154.17	$149.40	$153.63	$307.26	2,119,247
2017-06-09	$159.10	$160.79	$148.32	$155.31	$310.62	2,685,990
2017-06-08	$154.25	$158.57	$154.19	$157.71	$315.42	1,216,108
2017-06-07	$154.22	$154.93	$150.02	$154.05	$308.10	1,445,482
2017-06-06	$154.37	$155.40	$151.68	$152.47	$304.94	1,504,615
2017-06-05	$155.87	$159.12	$155.78	$155.85	$311.70	763,870
2017-06-02	$156.48	$158.19	$155.68	$156.65	$313.30	1,022,308
2017-06-01	$155.32	$157.17	$154.82	$156.99	$313.98	947,998
2017-05-31	$155.34	$155.87	$149.75	$153.35	$306.70	1,821,481
2017-05-30	$151.61	$155.10	$151.30	$154.64	$309.28	900,800
2017-05-26	$150.26	$153.95	$150.21	$153.49	$306.98	1,088,882
2017-05-25	$152.73	$153.38	$149.87	$150.89	$301.78	1,534,423
2017-05-24	$149.10	$153.23	$147.44	$152.70	$305.40	1,361,476
2017-05-23	$149.49	$150.00	$147.40	$148.68	$297.36	1,413,989
2017-05-22	$146.15	$149.31	$145.95	$148.56	$297.12	1,896,215
2017-05-19	$137.77	$144.61	$137.67	$142.40	$284.80	2,931,460
2017-05-18	$131.37	$137.40	$130.57	$133.50	$267.00	2,905,864
2017-05-17	$149.39	$151.74	$130.05	$130.05	$260.10	3,955,973
2017-05-16	$159.38	$160.05	$157.44	$159.11	$318.22	1,057,279
2017-05-15	$155.60	$158.14	$155.41	$157.56	$315.12	670,143
2017-05-12	$153.34	$154.45	$152.76	$154.45	$308.90	760,648
2017-05-11	$152.04	$154.34	$148.37	$154.15	$308.30	1,330,981
2017-05-10	$153.46	$155.15	$153.46	$153.76	$307.52	649,846
2017-05-09	$156.41	$156.60	$153.25	$154.34	$308.68	1,236,196
2017-05-08	$152.32	$154.96	$152.23	$154.07	$308.14	948,493
2017-05-05	$151.04	$152.05	$149.41	$150.07	$300.14	1,137,509
2017-05-04	$149.62	$151.32	$145.83	$150.95	$301.90	1,429,874
2017-05-03	$148.56	$149.77	$146.45	$147.14	$294.28	1,188,000
2017-05-02	$150.79	$151.18	$148.80	$150.18	$300.36	1,074,373
2017-05-01	$146.43	$151.93	$146.35	$150.79	$301.58	1,230,360
2017-04-28	$144.98	$145.23	$143.30	$145.05	$290.10	979,827
2017-04-27	$145.12	$145.49	$143.33	$145.10	$290.20	1,204,562
2017-04-26	$144.44	$145.22	$141.31	$143.55	$287.10	1,506,862
2017-04-25	$143.52	$145.28	$143.02	$145.14	$290.28	1,372,595
2017-04-24	$138.34	$142.10	$136.65	$141.67	$283.34	2,229,934
2017-04-21	$127.56	$128.22	$125.12	$127.88	$255.76	1,735,331
2017-04-20	$126.99	$129.42	$124.90	$128.36	$256.72	1,882,241
2017-04-19	$130.09	$131.00	$124.14	$125.11	$250.22	1,895,016
2017-04-18	$125.51	$128.30	$123.15	$128.22	$256.44	2,041,168
2017-04-17	$123.32	$127.24	$123.11	$127.24	$254.48	1,507,493
2017-04-13	$123.21	$125.62	$120.33	$121.32	$242.64	2,213,442
2017-04-12	$124.08	$125.91	$122.30	$123.62	$247.24	2,783,693
2017-04-11	$126.78	$127.73	$122.76	$124.08	$248.16	2,685,834
2017-04-10	$134.48	$136.11	$130.02	$130.18	$260.36	1,764,189
2017-04-07	$138.00	$139.50	$134.38	$134.90	$269.80	1,959,557
2017-04-06	$138.90	$142.79	$137.97	$140.03	$280.06	1,983,779
2017-04-05	$143.71	$145.50	$137.20	$137.61	$275.22	1,323,284
2017-04-04	$138.55	$142.96	$137.98	$142.39	$284.78	1,017,427
2017-04-03	$141.27	$141.93	$135.44	$140.46	$280.92	1,401,389
2017-03-31	$143.65	$144.71	$141.00	$141.15	$282.30	1,020,295
2017-03-30	$144.40	$145.11	$142.51	$143.77	$287.54	977,437
2017-03-29	$144.39	$146.00	$143.32	$144.45	$288.90	1,243,844
2017-03-28	$137.86	$144.14	$137.62	$143.90	$287.80	1,395,958
2017-03-27	$128.50	$137.64	$127.56	$136.53	$273.06	2,284,157
2017-03-24	$133.30	$136.10	$128.00	$133.82	$267.64	2,673,656
2017-03-23	$134.74	$137.62	$130.67	$131.31	$262.62	1,803,134
2017-03-22	$135.27	$137.98	$133.44	$135.92	$271.84	2,457,435
2017-03-21	$144.87	$145.89	$135.42	$136.63	$273.26	2,996,098
2017-03-20	$142.38	$144.03	$141.97	$142.05	$284.10	1,123,489
2017-03-17	$141.50	$144.28	$141.30	$142.15	$284.30	1,123,635
2017-03-16	$138.54	$140.85	$138.30	$140.44	$280.88	1,240,252
2017-03-15	$134.30	$138.84	$134.00	$137.50	$275.00	1,133,778
2017-03-14	$134.91	$135.89	$131.83	$132.76	$265.52	1,351,632
2017-03-13	$133.02	$135.55	$132.42	$135.34	$270.68	861,871
2017-03-10	$131.97	$132.80	$130.23	$132.58	$265.16	1,175,239
2017-03-09	$130.94	$132.41	$128.55	$130.78	$261.56	1,269,513
2017-03-08	$132.34	$133.65	$129.67	$130.11	$260.22	989,755
2017-03-07	$131.00	$133.30	$129.66	$131.07	$262.14	1,122,113
2017-03-06	$129.03	$131.63	$128.39	$131.18	$262.36	1,108,881
2017-03-03	$126.77	$129.27	$126.64	$128.79	$257.58	1,175,196
2017-03-02	$125.19	$127.58	$123.70	$124.98	$249.96	1,599,235
2017-03-01	$127.92	$128.75	$125.04	$125.30	$250.60	1,601,160
2017-02-28	$125.08	$125.90	$121.88	$122.50	$245.00	1,348,629
2017-02-27	$125.20	$128.46	$124.06	$125.59	$251.18	1,117,087
2017-02-24	$119.04	$125.45	$118.44	$125.25	$250.50	2,004,828
2017-02-23	$126.66	$127.07	$121.67	$123.60	$247.20	1,616,326
2017-02-22	$126.45	$128.45	$124.66	$126.94	$253.88	1,162,280
2017-02-21	$130.79	$131.15	$127.06	$127.48	$254.96	1,410,505
2017-02-17	$126.34	$129.61	$125.38	$129.05	$258.10	1,647,250
2017-02-16	$130.26	$130.42	$122.70	$129.30	$258.60	2,661,722
2017-02-15	$134.64	$135.54	$129.85	$129.98	$259.96	2,109,836
2017-02-14	$129.45	$135.06	$129.32	$134.94	$269.88	1,725,271
2017-02-13	$127.62	$129.82	$127.23	$129.37	$258.74	1,255,154
2017-02-10	$124.70	$126.25	$124.45	$125.40	$250.80	1,115,144
2017-02-09	$121.55	$124.57	$121.32	$123.42	$246.84	953,268
2017-02-08	$120.10	$121.70	$118.55	$120.88	$241.76	1,191,426
2017-02-07	$121.62	$121.89	$120.07	$120.53	$241.06	1,282,334
2017-02-06	$120.03	$121.98	$119.61	$121.49	$242.98	1,302,220
2017-02-03	$121.30	$122.54	$120.52	$121.36	$242.72	1,207,987
2017-02-02	$118.85	$120.09	$117.71	$118.93	$237.86	1,589,133
2017-02-01	$120.09	$121.23	$118.37	$119.91	$239.82	1,844,551
2017-01-31	$116.29	$118.00	$114.18	$117.85	$235.70	2,085,881
2017-01-30	$118.19	$118.27	$112.11	$117.31	$234.62	2,891,844
2017-01-27	$119.79	$121.16	$118.72	$120.74	$241.48	1,096,040
2017-01-26	$119.56	$120.63	$118.05	$119.32	$238.64	1,248,414
2017-01-25	$118.97	$120.48	$118.38	$119.94	$239.88	1,173,114
2017-01-24	$113.30	$117.71	$113.16	$117.04	$234.08	1,274,072
2017-01-23	$110.87	$111.94	$108.79	$111.85	$223.70	1,729,116
2017-01-20	$107.86	$111.00	$107.46	$110.95	$221.90	1,817,489
2017-01-19	$108.50	$108.93	$105.78	$106.77	$213.54	1,763,838
2017-01-18	$108.24	$109.59	$107.37	$108.00	$216.00	1,883,940
2017-01-17	$105.73	$108.01	$105.40	$107.50	$215.00	1,718,930
2017-01-13	$107.92	$108.72	$106.08	$107.20	$214.40	1,660,350
2017-01-12	$106.49	$107.60	$101.97	$107.49	$214.98	2,380,108
2017-01-11	$104.98	$107.74	$103.01	$107.44	$214.88	1,915,704
2017-01-10	$105.47	$106.41	$103.68	$105.15	$210.30	1,189,098
2017-01-09	$103.69	$106.02	$102.76	$104.46	$208.92	1,276,765
2017-01-06	$103.92	$106.37	$103.05	$104.25	$208.50	2,037,509
2017-01-05	$101.61	$102.99	$99.78	$102.86	$205.72	1,033,988
2017-01-04	$98.55	$103.53	$98.53	$102.53	$205.06	1,406,672
2017-01-03	$94.71	$97.65	$94.10	$97.45	$194.90	1,820,644
2016-12-30	$93.96	$93.99	$89.97	$90.98	$181.96	1,640,657
2016-12-29	$94.07	$94.89	$91.64	$92.91	$185.82	1,171,123
2016-12-28	$98.14	$98.50	$94.11	$94.44	$188.88	1,379,583
2016-12-27	$96.57	$98.13	$96.46	$97.82	$195.64	725,583
2016-12-23	$95.75	$96.61	$95.18	$96.58	$193.16	556,070
2016-12-22	$97.69	$98.19	$95.52	$96.06	$192.12	1,032,624
2016-12-21	$96.92	$98.07	$96.56	$97.80	$195.60	872,105
2016-12-20	$95.22	$96.82	$95.14	$96.27	$192.54	1,251,310
2016-12-19	$92.24	$94.62	$92.24	$94.44	$188.88	1,234,072
2016-12-16	$91.20	$91.84	$89.97	$91.16	$182.32	1,435,114
2016-12-15	$90.17	$90.87	$88.87	$90.08	$180.16	1,649,434
2016-12-14	$88.05	$91.50	$87.75	$88.79	$177.58	2,749,342
2016-12-13	$89.56	$89.85	$87.05	$88.63	$177.26	1,728,807
2016-12-12	$90.00	$90.26	$88.44	$89.40	$178.80	1,627,066
2016-12-09	$88.41	$90.48	$88.29	$90.11	$180.22	1,725,085
2016-12-08	$89.23	$89.76	$86.13	$89.13	$178.26	2,323,264
2016-12-07	$90.00	$91.84	$88.85	$89.39	$178.78	2,034,732
2016-12-06	$88.23	$90.10	$87.69	$89.61	$179.22	1,619,887
2016-12-05	$84.28	$87.14	$83.98	$86.82	$173.64	1,949,451
2016-12-02	$81.11	$83.82	$80.64	$81.58	$163.16	2,218,850
2016-12-01	$84.90	$85.22	$79.99	$81.50	$163.00	2,801,278
2016-11-30	$86.05	$86.29	$84.34	$84.67	$169.34	1,967,724
2016-11-29	$84.14	$86.02	$83.38	$84.90	$169.80	1,523,438
2016-11-28	$84.12	$85.02	$82.84	$84.32	$168.64	1,731,797
2016-11-25	$84.78	$85.15	$83.92	$85.09	$170.18	672,989
2016-11-23	$83.86	$84.88	$83.14	$84.51	$169.02	1,374,914
2016-11-22	$85.20	$85.59	$82.87	$84.71	$169.42	1,643,332
2016-11-21	$82.42	$85.32	$82.40	$85.17	$170.34	1,443,256
2016-11-18	$81.24	$81.99	$80.12	$81.46	$162.92	2,145,898
2016-11-17	$79.00	$81.13	$78.68	$81.10	$162.20	2,151,985
2016-11-16	$77.64	$79.72	$77.64	$78.83	$157.66	2,135,290
2016-11-15	$76.82	$79.38	$76.00	$79.33	$158.66	2,057,719
2016-11-14	$75.34	$76.45	$73.27	$76.08	$152.16	2,499,487
2016-11-11	$72.53	$76.07	$71.84	$75.79	$151.58	2,310,822
2016-11-10	$78.22	$78.90	$71.13	$74.00	$148.00	3,994,697
2016-11-09	$70.23	$77.18	$70.14	$76.16	$152.32	5,412,092
2016-11-08	$71.71	$74.85	$70.74	$74.37	$148.74	2,980,291
2016-11-07	$69.90	$72.57	$69.29	$72.48	$144.96	3,059,056
2016-11-04	$65.16	$66.78	$63.96	$64.32	$128.64	3,244,789
2016-11-03	$68.24	$68.57	$63.62	$64.47	$128.94	3,239,952
2016-11-02	$69.46	$69.80	$67.52	$68.15	$136.30	2,638,573
2016-11-01	$71.77	$71.78	$66.41	$69.83	$139.66	5,305,734
2016-10-31	$73.90	$74.10	$71.38	$71.82	$143.64	1,867,035
2016-10-28	$76.46	$77.32	$72.14	$73.46	$146.92	4,704,915
2016-10-27	$79.35	$79.40	$76.41	$76.75	$153.50	2,653,067
2016-10-26	$78.26	$79.90	$77.65	$78.10	$156.20	2,204,534
2016-10-25	$80.93	$81.05	$79.06	$80.07	$160.14	1,659,366
2016-10-24	$79.98	$81.24	$79.88	$80.94	$161.88	1,084,750
2016-10-21	$76.11	$78.30	$75.67	$78.18	$156.36	1,735,522
2016-10-20	$75.44	$76.82	$74.60	$76.55	$153.10	1,919,357
2016-10-19	$75.45	$76.16	$74.46	$75.61	$151.22	1,869,309
2016-10-18	$72.93	$73.98	$72.42	$73.91	$147.82	1,822,912
2016-10-17	$71.10	$71.50	$70.05	$71.01	$142.02	2,253,467
2016-10-14	$72.00	$72.41	$70.16	$70.71	$141.42	2,944,266
2016-10-13	$69.36	$70.96	$67.45	$69.92	$139.84	3,869,095
2016-10-12	$72.50	$73.88	$71.29	$72.11	$144.22	2,684,634
2016-10-11	$75.83	$76.00	$71.03	$72.18	$144.36	4,057,478
2016-10-10	$75.74	$77.00	$75.44	$76.44	$152.88	1,116,437
2016-10-07	$75.42	$75.70	$73.21	$74.86	$149.72	2,546,805
2016-10-06	$74.11	$75.29	$73.57	$74.96	$149.92	1,296,708
2016-10-05	$74.54	$74.98	$74.05	$74.38	$148.76	1,401,196
2016-10-04	$74.16	$75.20	$71.86	$73.72	$147.44	3,200,594
2016-10-03	$72.41	$73.76	$71.78	$73.52	$147.04	1,836,430
2016-09-30	$72.73	$74.07	$71.39	$73.21	$146.42	2,495,931
2016-09-29	$74.42	$75.59	$67.38	$70.02	$140.04	5,721,560
2016-09-28	$74.48	$74.93	$71.85	$74.72	$149.44	2,204,878
2016-09-27	$70.27	$74.46	$69.65	$73.92	$147.84	2,364,834
2016-09-26	$71.46	$71.88	$69.32	$70.18	$140.36	2,674,170
2016-09-23	$74.38	$75.11	$73.75	$74.13	$148.26	1,967,439
2016-09-22	$74.34	$75.05	$73.51	$74.78	$149.56	2,266,786
2016-09-21	$68.06	$72.63	$67.18	$72.23	$144.46	4,193,688
2016-09-20	$68.37	$68.38	$66.14	$67.23	$134.46	2,306,935
2016-09-19	$67.33	$68.69	$65.44	$66.74	$133.48	3,293,835
2016-09-16	$62.97	$65.50	$61.86	$65.09	$130.18	3,311,018
2016-09-15	$62.04	$64.97	$60.97	$64.28	$128.56	3,557,999
2016-09-14	$62.69	$65.25	$61.18	$62.04	$124.08	3,724,987
2016-09-13	$67.96	$68.16	$59.00	$61.43	$122.86	6,759,913
2016-09-12	$65.53	$71.36	$64.81	$70.70	$141.40	3,661,075
2016-09-09	$75.74	$76.05	$66.11	$66.17	$132.34	6,157,115
2016-09-08	$79.06	$79.27	$77.84	$78.80	$157.60	1,919,051
2016-09-07	$78.00	$79.27	$77.75	$79.08	$158.16	1,321,235
2016-09-06	$76.72	$78.16	$76.05	$78.09	$156.18	1,373,833
2016-09-02	$74.97	$76.14	$74.65	$76.10	$152.20	1,647,477
2016-09-01	$73.34	$73.74	$71.50	$73.42	$146.84	2,617,738
2016-08-31	$73.18	$73.58	$71.17	$73.01	$146.02	1,719,474
2016-08-30	$73.13	$73.75	$72.20	$73.48	$146.96	1,509,215
2016-08-29	$71.66	$73.30	$71.64	$72.92	$145.84	1,320,803
2016-08-26	$72.25	$74.24	$68.98	$71.45	$142.90	3,149,846
2016-08-25	$70.49	$72.52	$70.35	$71.67	$143.34	1,511,515
2016-08-24	$73.00	$73.18	$70.92	$71.74	$143.48	1,615,822
2016-08-23	$73.68	$74.14	$73.23	$73.41	$146.82	1,322,491
2016-08-22	$72.99	$73.49	$72.00	$73.21	$146.42	1,822,390
2016-08-19	$73.02	$73.78	$72.23	$73.44	$146.88	1,849,081
2016-08-18	$72.24	$73.82	$71.72	$73.82	$147.64	1,377,703
2016-08-17	$70.97	$72.80	$69.12	$72.54	$145.08	2,309,590
2016-08-16	$71.82	$71.84	$70.27	$70.74	$141.48	1,584,923
2016-08-15	$73.02	$73.60	$72.65	$73.24	$146.48	1,305,433
2016-08-12	$71.40	$72.60	$70.46	$72.11	$144.22	2,030,655
2016-08-11	$71.88	$72.81	$71.02	$71.40	$142.80	2,083,597
2016-08-10	$73.20	$73.36	$69.58	$71.02	$142.04	2,611,306
2016-08-09	$72.58	$74.16	$71.64	$72.76	$145.52	2,591,324
2016-08-08	$71.00	$71.65	$70.61	$71.60	$143.20	2,091,020
2016-08-05	$69.37	$70.90	$69.34	$70.05	$140.10	2,283,958
2016-08-04	$66.74	$68.20	$66.04	$67.73	$135.46	2,369,087
2016-08-03	$64.15	$65.94	$63.50	$65.93	$131.86	3,063,820
2016-08-02	$66.06	$66.48	$62.20	$64.28	$128.56	4,918,019
2016-08-01	$66.30	$67.75	$65.15	$66.79	$133.58	2,449,593
2016-07-29	$63.62	$66.26	$63.42	$65.72	$131.44	2,789,600
2016-07-28	$62.04	$63.94	$61.40	$63.52	$127.04	2,380,576
2016-07-27	$61.78	$62.96	$60.12	$62.38	$124.76	3,292,705
2016-07-26	$60.48	$61.06	$59.30	$61.03	$122.06	3,529,242
2016-07-25	$60.52	$60.98	$58.20	$60.44	$120.88	3,977,318
2016-07-22	$59.13	$60.80	$58.68	$60.07	$120.14	2,558,938
2016-07-21	$60.19	$60.66	$57.95	$58.73	$117.46	3,196,526
2016-07-20	$59.92	$60.92	$59.35	$60.47	$120.94	2,973,021
2016-07-19	$58.70	$59.52	$57.71	$58.77	$117.54	3,833,681
2016-07-18	$57.49	$59.23	$57.20	$58.72	$117.44	3,107,624
2016-07-15	$57.91	$58.25	$55.86	$57.73	$115.46	3,304,128
2016-07-14	$58.03	$58.43	$57.18	$57.45	$114.90	3,465,163
2016-07-13	$57.09	$57.56	$56.02	$57.41	$114.82	2,910,923
2016-07-12	$56.58	$56.72	$55.27	$56.48	$112.96	3,860,464
2016-07-11	$56.16	$56.62	$55.10	$55.20	$110.40	3,821,903
2016-07-08	$53.70	$55.62	$53.38	$55.21	$110.42	4,659,844
2016-07-07	$51.78	$52.61	$49.75	$51.81	$103.62	4,913,460
2016-07-06	$48.90	$51.06	$48.14	$50.99	$101.98	5,695,405
2016-07-05	$49.70	$49.91	$47.81	$49.63	$99.26	5,029,122
2016-07-01	$49.42	$50.88	$49.22	$50.61	$101.22	4,486,129
2016-06-30	$48.24	$49.39	$47.51	$49.06	$98.12	4,615,751
2016-06-29	$46.57	$48.19	$46.53	$47.69	$95.38	5,906,898
2016-06-28	$43.08	$45.54	$43.02	$45.43	$90.86	8,604,804
2016-06-27	$41.69	$42.09	$39.43	$41.89	$83.78	9,452,159
2016-06-24	$45.71	$51.74	$41.50	$43.06	$86.12	11,405,320
2016-06-23	$56.21	$58.78	$55.51	$58.46	$116.92	4,677,477
2016-06-22	$55.18	$56.76	$52.60	$53.36	$106.72	4,614,338
2016-06-21	$56.57	$56.68	$54.21	$55.18	$110.36	3,646,242
2016-06-20	$55.31	$56.98	$55.26	$55.54	$111.08	4,770,186
2016-06-17	$52.00	$52.90	$51.02	$52.05	$104.10	4,580,976
2016-06-16	$48.36	$52.46	$46.54	$51.97	$103.94	8,768,425
2016-06-15	$50.61	$52.73	$50.15	$50.61	$101.22	5,117,723
2016-06-14	$48.13	$50.85	$47.41	$50.12	$100.24	7,578,045
2016-06-13	$55.24	$56.70	$49.01	$49.07	$98.14	5,606,071
2016-06-10	$60.58	$61.05	$57.46	$57.75	$115.50	4,248,184
2016-06-09	$63.45	$64.24	$62.67	$63.49	$126.98	3,055,212
2016-06-08	$65.19	$65.67	$64.02	$64.72	$129.44	3,214,692
2016-06-07	$65.77	$66.50	$65.01	$65.15	$130.30	3,312,704
2016-06-06	$64.71	$65.49	$63.60	$65.19	$130.38	3,051,432
2016-06-03	$62.93	$64.77	$61.13	$64.38	$128.76	3,183,958
2016-06-02	$61.72	$64.12	$60.97	$64.07	$128.14	2,968,456
2016-06-01	$60.82	$62.82	$60.12	$62.34	$124.68	2,994,109
2016-05-31	$62.69	$62.99	$60.06	$61.92	$123.84	3,630,994
2016-05-27	$60.62	$61.88	$60.44	$61.87	$123.74	3,096,188
2016-05-26	$59.62	$60.44	$59.45	$60.17	$120.34	2,939,509
2016-05-25	$59.36	$60.69	$58.86	$59.56	$119.12	4,053,068
2016-05-24	$56.96	$59.09	$56.90	$58.45	$116.90	3,674,679
2016-05-23	$56.00	$56.92	$55.49	$56.23	$112.46	3,192,064
2016-05-20	$55.12	$56.07	$54.96	$55.86	$111.72	3,965,174
2016-05-19	$53.28	$54.10	$51.16	$53.98	$107.96	4,812,434
2016-05-18	$53.96	$55.96	$53.00	$54.21	$108.42	5,141,945
2016-05-17	$56.03	$56.35	$53.18	$53.98	$107.96	4,112,341
2016-05-16	$54.38	$57.16	$54.31	$56.45	$112.90	2,723,139
2016-05-13	$56.00	$57.06	$53.46	$53.93	$107.86	3,734,570
2016-05-12	$55.95	$56.89	$53.75	$56.00	$112.00	3,216,896
2016-05-11	$57.22	$58.12	$54.90	$55.36	$110.72	3,583,701
2016-05-10	$56.17	$57.56	$56.05	$57.46	$114.92	2,711,776
2016-05-09	$54.04	$55.89	$53.90	$54.76	$109.52	3,061,611
2016-05-06	$51.04	$53.74	$50.96	$53.56	$107.12	2,869,691
2016-05-05	$52.14	$52.40	$50.39	$51.24	$102.48	2,593,290
2016-05-04	$50.50	$51.53	$49.98	$51.15	$102.30	2,791,656
2016-05-03	$52.68	$52.89	$50.66	$51.81	$103.62	3,205,426
2016-05-02	$52.21	$54.88	$51.70	$54.30	$108.60	2,227,349
2016-04-29	$52.26	$52.87	$48.70	$51.13	$102.26	4,283,010
2016-04-28	$55.09	$57.25	$52.47	$52.89	$105.78	3,147,064
2016-04-27	$53.85	$56.79	$53.51	$56.22	$112.44	2,472,102
2016-04-26	$54.16	$55.00	$53.77	$54.64	$109.28	1,758,667
2016-04-25	$53.29	$53.68	$52.20	$53.44	$106.88	2,138,199
2016-04-22	$52.53	$54.32	$52.12	$54.14	$108.28	2,067,152
2016-04-21	$53.27	$53.70	$51.97	$52.86	$105.72	2,259,735
2016-04-20	$54.92	$55.36	$53.52	$53.86	$107.72	2,464,920
2016-04-19	$54.90	$55.71	$52.98	$54.15	$108.30	3,490,063
2016-04-18	$50.77	$54.79	$50.73	$54.63	$109.26	3,486,189
2016-04-15	$50.89	$51.47	$50.28	$51.41	$102.82	3,388,942
2016-04-14	$50.67	$51.39	$49.80	$50.74	$101.48	3,645,824
2016-04-13	$49.29	$50.63	$49.08	$50.57	$101.14	3,958,418
2016-04-12	$46.62	$48.58	$45.54	$48.14	$96.28	3,364,222
2016-04-11	$48.10	$48.69	$46.57	$46.61	$93.22	3,972,661
2016-04-08	$47.80	$48.57	$46.41	$47.32	$94.64	2,382,596
2016-04-07	$49.36	$49.98	$44.94	$46.08	$92.16	3,914,141
2016-04-06	$47.89	$50.92	$47.53	$50.80	$101.60	3,401,403
2016-04-05	$48.64	$49.30	$47.38	$47.64	$95.28	3,389,669
2016-04-04	$52.07	$52.31	$50.36	$50.56	$101.12	2,509,794
2016-04-01	$48.88	$52.12	$48.54	$52.00	$104.00	2,885,564
2016-03-31	$50.38	$51.50	$49.74	$50.53	$101.06	2,417,303
2016-03-30	$50.56	$51.68	$49.64	$50.88	$101.76	2,980,422
2016-03-29	$46.78	$49.77	$46.38	$49.66	$99.32	2,358,736
2016-03-28	$46.74	$47.68	$45.99	$46.94	$93.88	1,876,087
2016-03-24	$44.48	$46.34	$44.08	$46.29	$92.58	2,473,807
2016-03-23	$47.88	$47.92	$45.79	$46.05	$92.10	2,810,412
2016-03-22	$47.08	$48.72	$46.93	$48.37	$96.74	3,209,393
2016-03-21	$46.44	$47.89	$46.31	$47.75	$95.50	3,008,995
2016-03-18	$46.71	$47.29	$45.54	$46.45	$92.90	3,577,006
2016-03-17	$44.78	$46.67	$44.47	$46.09	$92.18	3,275,559
2016-03-16	$42.63	$45.15	$42.60	$44.78	$89.56	4,797,035
2016-03-15	$42.50	$43.28	$42.32	$43.21	$86.42	3,578,607
2016-03-14	$42.83	$44.06	$42.50	$43.83	$87.66	3,172,912
2016-03-11	$42.06	$43.15	$41.82	$43.15	$86.30	3,670,488
2016-03-10	$40.94	$42.26	$39.11	$41.04	$82.08	5,946,561
2016-03-09	$40.21	$40.53	$39.47	$40.34	$80.68	2,735,205
2016-03-08	$40.53	$41.13	$39.68	$39.79	$79.58	3,142,330
2016-03-07	$40.69	$42.35	$40.51	$41.41	$82.82	2,794,721
2016-03-04	$42.73	$42.96	$41.07	$41.55	$83.10	3,575,439
2016-03-03	$40.52	$42.46	$40.20	$42.06	$84.12	3,745,686
2016-03-02	$39.89	$40.76	$39.24	$40.76	$81.52	2,935,356
2016-03-01	$37.76	$40.09	$37.38	$40.09	$80.18	2,915,254
2016-02-29	$37.62	$38.64	$36.82	$36.88	$73.76	3,006,347
2016-02-26	$38.67	$38.85	$37.10	$37.50	$75.00	3,666,588
2016-02-25	$37.08	$38.09	$36.33	$38.06	$76.12	3,007,840
2016-02-24	$35.05	$36.97	$34.42	$36.78	$73.56	5,010,768
2016-02-23	$38.02	$38.27	$36.40	$36.57	$73.14	3,109,672
2016-02-22	$37.45	$38.52	$37.35	$38.50	$77.00	4,234,748
2016-02-19	$34.88	$36.49	$34.56	$36.43	$72.86	5,287,827
2016-02-18	$35.61	$36.05	$34.91	$35.48	$70.96	4,048,283
2016-02-17	$34.86	$35.58	$34.54	$35.40	$70.80	2,529,246
2016-02-16	$33.70	$34.17	$33.15	$34.07	$68.14	3,352,335
2016-02-12	$32.20	$32.65	$31.46	$32.58	$65.16	3,198,987
2016-02-11	$30.99	$32.00	$29.98	$31.23	$62.46	6,570,930
2016-02-10	$34.12	$34.71	$33.17	$33.25	$66.50	3,447,735
2016-02-09	$32.40	$34.21	$32.27	$33.51	$67.02	4,694,117
2016-02-08	$34.15	$34.49	$32.25	$33.76	$67.52	5,758,143
2016-02-05	$37.03	$37.07	$34.85	$35.47	$70.94	4,816,675
2016-02-04	$36.88	$37.85	$36.40	$36.93	$73.86	3,653,698
2016-02-03	$37.50	$37.53	$34.80	$37.34	$74.68	5,537,726
2016-02-02	$38.27	$38.35	$36.54	$36.86	$73.72	5,719,565
2016-02-01	$38.88	$40.02	$38.21	$39.56	$79.12	3,736,615
2016-01-29	$37.90	$39.25	$37.71	$39.12	$78.24	3,784,215
2016-01-28	$37.60	$37.87	$36.00	$37.62	$75.24	4,554,933
2016-01-27	$37.51	$38.73	$35.86	$36.38	$72.76	6,382,746
2016-01-26	$36.75	$37.96	$36.25	$37.93	$75.86	4,411,416
2016-01-25	$37.68	$38.27	$36.05	$36.21	$72.42	4,685,247
2016-01-22	$36.90	$38.20	$36.50	$38.19	$76.38	5,100,962
2016-01-21	$35.45	$36.50	$33.74	$35.25	$70.50	6,437,254
2016-01-20	$34.83	$35.93	$31.90	$35.11	$70.22	9,929,336
2016-01-19	$37.49	$37.49	$34.42	$36.01	$72.02	6,048,228
2016-01-15	$35.62	$37.31	$34.59	$36.03	$72.06	8,699,079
2016-01-14	$39.00	$41.02	$37.23	$40.03	$80.06	5,952,057
2016-01-13	$43.82	$43.94	$37.88	$38.60	$77.20	6,876,629
2016-01-12	$42.77	$43.09	$40.35	$43.01	$86.02	6,229,801
2016-01-11	$40.22	$41.38	$36.93	$41.04	$82.08	6,381,663
2016-01-08	$43.60	$44.03	$39.40	$39.87	$79.74	4,366,196
2016-01-07	$44.21	$45.46	$41.56	$42.34	$84.68	6,503,962
2016-01-06	$45.62	$47.54	$45.58	$47.39	$94.78	3,202,467
2016-01-05	$48.42	$49.28	$46.94	$48.86	$97.72	2,366,037
2016-01-04	$46.48	$47.50	$44.73	$47.26	$94.53	4,093,704
2015-12-31	$51.02	$51.90	$50.42	$50.45	$100.90	1,480,783
2015-12-30	$52.68	$52.76	$51.51	$51.71	$103.42	1,239,533
2015-12-29	$53.27	$53.65	$52.77	$53.40	$106.80	1,067,548
2015-12-28	$50.98	$52.50	$49.93	$52.40	$104.80	1,741,004
2015-12-24	$52.39	$52.67	$51.71	$51.84	$103.68	856,105
2015-12-23	$52.84	$53.24	$51.62	$52.81	$105.62	1,922,607
2015-12-22	$50.76	$52.19	$50.09	$51.65	$103.30	2,554,457
2015-12-21	$48.85	$49.28	$47.09	$49.23	$98.46	3,215,009
2015-12-18	$49.42	$49.98	$46.75	$47.18	$94.36	3,834,025
2015-12-17	$53.79	$53.82	$50.62	$51.20	$102.40	3,238,216
2015-12-16	$51.68	$54.30	$50.46	$53.38	$106.76	3,782,254
2015-12-15	$49.72	$50.67	$48.22	$50.06	$100.12	3,008,647
2015-12-14	$45.22	$48.37	$43.08	$48.02	$96.04	4,131,599
2015-12-11	$50.17	$50.80	$44.05	$45.14	$90.28	4,636,888
2015-12-10	$53.37	$54.86	$52.38	$52.99	$105.98	2,478,506
2015-12-09	$55.28	$57.33	$52.08	$53.67	$107.34	3,566,650
2015-12-08	$55.39	$57.45	$54.60	$56.04	$112.08	3,087,256
2015-12-07	$59.17	$59.21	$55.78	$57.74	$115.48	2,389,362
2015-12-04	$55.96	$59.43	$55.51	$59.41	$118.82	2,525,836
2015-12-03	$59.55	$59.90	$52.80	$54.20	$108.40	3,366,045
2015-12-02	$60.66	$61.79	$58.03	$58.50	$117.00	2,246,760
2015-12-01	$59.14	$61.00	$58.59	$60.90	$121.80	1,341,241
2015-11-30	$58.42	$58.83	$57.72	$58.42	$116.84	1,613,915
2015-11-27	$58.82	$58.90	$57.91	$58.08	$116.16	430,780
2015-11-25	$57.96	$58.94	$57.50	$58.64	$117.28	1,052,171
2015-11-24	$56.58	$58.49	$55.83	$57.86	$115.72	1,806,204
2015-11-23	$56.96	$58.49	$56.40	$58.16	$116.32	1,628,128
2015-11-20	$56.56	$57.34	$56.17	$56.65	$113.30	1,593,033
2015-11-19	$56.26	$56.51	$54.11	$54.83	$109.66	1,716,944
2015-11-18	$54.14	$56.85	$54.05	$56.72	$113.44	2,094,990
2015-11-17	$56.83	$57.10	$51.98	$53.00	$106.00	4,033,665
2015-11-16	$51.18	$56.28	$50.78	$56.16	$112.32	3,102,661
2015-11-13	$54.46	$54.85	$50.72	$50.96	$101.92	3,368,783
2015-11-12	$58.40	$59.11	$54.58	$54.74	$109.48	2,627,490
2015-11-11	$61.82	$61.97	$59.98	$59.98	$119.96	1,411,937
2015-11-10	$59.00	$61.70	$58.73	$61.40	$122.80	1,174,407
2015-11-09	$62.85	$63.15	$58.68	$59.74	$119.48	2,308,806
2015-11-06	$61.87	$63.27	$60.35	$63.19	$126.38	1,765,626
2015-11-05	$60.78	$62.15	$59.64	$61.90	$123.80	1,513,672
2015-11-04	$63.14	$63.38	$60.10	$60.69	$121.38	1,553,378
2015-11-03	$63.27	$64.37	$62.38	$62.74	$125.48	1,352,494
2015-11-02	$60.96	$64.45	$60.78	$63.98	$127.96	1,391,420
2015-10-30	$61.74	$62.57	$60.78	$60.85	$121.70	1,265,450
2015-10-29	$61.69	$62.48	$60.60	$61.86	$123.72	1,619,843
2015-10-28	$61.14	$62.87	$59.14	$62.72	$125.44	2,040,977
2015-10-27	$58.96	$61.16	$58.85	$60.92	$121.84	1,757,016
2015-10-26	$60.87	$61.68	$59.60	$59.75	$119.50	1,522,165
2015-10-23	$64.00	$64.14	$60.49	$61.72	$123.44	2,715,897
2015-10-22	$59.00	$62.66	$59.00	$62.55	$125.10	2,389,182
2015-10-21	$62.60	$63.28	$57.44	$57.76	$115.52	2,273,544
2015-10-20	$63.70	$64.74	$60.93	$61.97	$123.94	2,372,731
2015-10-19	$60.01	$64.60	$59.78	$64.50	$129.00	2,398,965
2015-10-16	$60.56	$60.65	$57.85	$60.16	$120.32	2,210,520
2015-10-15	$56.91	$59.96	$56.35	$59.70	$119.40	2,080,007
2015-10-14	$56.28	$57.38	$54.24	$55.68	$111.36	2,249,378
2015-10-13	$58.92	$61.10	$56.63	$57.01	$114.02	2,805,815
2015-10-12	$57.02	$60.96	$56.50	$60.41	$120.82	2,133,112
2015-10-09	$57.08	$57.68	$55.18	$56.88	$113.76	2,603,351
2015-10-08	$54.38	$57.55	$53.76	$56.88	$113.76	2,828,457
2015-10-07	$53.65	$54.40	$52.45	$54.20	$108.40	1,420,232
2015-10-06	$53.74	$54.55	$52.15	$53.00	$106.00	1,838,442
2015-10-05	$51.72	$53.95	$51.63	$53.65	$107.30	2,209,466
2015-10-02	$46.34	$50.75	$45.85	$50.75	$101.50	2,707,254
2015-10-01	$47.64	$48.24	$46.09	$48.23	$96.46	2,484,611
2015-09-30	$47.50	$47.98	$46.30	$47.64	$95.28	2,097,373
2015-09-29	$46.10	$47.23	$44.41	$45.49	$90.98	3,863,759
2015-09-28	$47.33	$47.75	$44.26	$45.56	$91.12	3,978,881
2015-09-25	$52.30	$52.36	$47.82	$49.09	$98.18	3,497,207
2015-09-24	$49.24	$50.73	$46.58	$50.38	$100.76	4,969,220
2015-09-23	$50.53	$52.18	$49.86	$51.64	$103.28	2,142,468
2015-09-22	$51.15	$52.00	$47.67	$50.65	$101.30	3,883,354
2015-09-21	$52.37	$54.36	$51.75	$54.29	$108.58	2,447,404
2015-09-18	$52.00	$54.02	$49.99	$50.64	$101.28	4,612,302
2015-09-17	$57.53	$62.83	$56.08	$57.50	$115.00	4,563,056
2015-09-16	$56.23	$57.71	$54.41	$57.53	$115.06	3,153,201
2015-09-15	$50.06	$54.38	$49.67	$54.27	$108.54	3,460,491
2015-09-14	$49.54	$49.54	$48.21	$49.27	$98.54	1,929,234
2015-09-11	$48.00	$49.43	$47.17	$49.38	$98.76	2,383,662
2015-09-10	$45.69	$48.28	$45.46	$48.28	$96.56	5,455,758
2015-09-09	$50.87	$50.91	$46.72	$47.08	$94.16	5,845,108
2015-09-08	$47.00	$48.38	$46.43	$48.23	$96.46	3,590,834

ProShares Short VIX Short-Term Futures ETF (SVXY) News Headlines

Recent ProShares Short VIX Short-Term Futures ETF (SVXY) News

Similar Companies to ProShares Short VIX Short-Term Futures ETF (SVXY) in the None Industry

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

ProShares Short VIX Short-Term Futures ETF (SVXY) Exchange: BATS