Vanguard Short-Term Corporate Bond ETF (VCSH) Stock

Data as of Aug. 22, 2025

$79.77 ($0.27) 0.34%

Vanguard Short-Term Corporate Bond ETF - Daily Information

Click for more stock information on Vanguard Short-Term Corporate Bond ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$79.55
Previous Close	$79.77
High	$79.80
Low	$79.54
Adjusted Open	$79.55
Previous Adjusted Close	$79.77
Adjusted High	$79.80
Adjusted Low	$79.54

About Vanguard Short-Term Corporate Bond ETF (VCSH)

The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. 1–5 Year Corporate Bond Index. This Index includes U.S. dollar-denominated, investment-grade, fixed-rate, taxable securities issued by industrial, utility, and financial companies, with maturities between 1 and 5 years.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and under normal circumstances, at least 80% of the Fund's assets will be invested in bonds included in the Index. The Fund maintains a dollar- weighted average maturity consistent with that of the Index. As of August 31, 2019, the dollar-weighted average maturity of the Index was 2.9 years.

Invest in Vanguard Short-Term Corporate Bond ETF (VCSH)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Vanguard Short-Term Corporate Bond ETF (VCSH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$79.55	$79.80	$79.54	$79.77	$79.77	3,949,013
2025-08-21	$79.56	$79.58	$79.47	$79.50	$79.50	4,889,446
2025-08-20	$79.63	$79.66	$79.58	$79.62	$79.62	3,712,548
2025-08-19	$79.57	$79.63	$79.57	$79.59	$79.59	3,885,713
2025-08-18	$79.59	$79.62	$79.54	$79.55	$79.55	2,781,207
2025-08-15	$79.61	$79.67	$79.56	$79.58	$79.58	3,240,407
2025-08-14	$79.63	$79.63	$79.53	$79.58	$79.58	4,467,876
2025-08-13	$79.66	$79.68	$79.62	$79.67	$79.67	5,522,906
2025-08-12	$79.46	$79.53	$79.43	$79.53	$79.53	6,345,501
2025-08-11	$79.43	$79.46	$79.39	$79.43	$79.43	3,854,771
2025-08-08	$79.47	$79.47	$79.38	$79.38	$79.38	4,646,893
2025-08-07	$79.52	$79.53	$79.45	$79.46	$79.46	20,612,984
2025-08-06	$79.46	$79.51	$79.40	$79.50	$79.50	15,528,120
2025-08-05	$79.45	$79.50	$79.41	$79.45	$79.45	17,711,984
2025-08-04	$79.46	$79.49	$79.41	$79.49	$79.49	16,595,635
2025-08-01	$79.29	$79.45	$79.26	$79.42	$79.42	8,211,008
2025-07-31	$79.32	$79.37	$79.28	$79.28	$78.98	8,830,639
2025-07-30	$79.35	$79.45	$79.28	$79.31	$79.01	2,780,684
2025-07-29	$79.38	$79.40	$79.29	$79.37	$79.07	5,621,397
2025-07-28	$79.30	$79.33	$79.27	$79.28	$78.98	1,433,354
2025-07-25	$79.28	$79.32	$79.26	$79.32	$79.32	2,087,479
2025-07-24	$79.23	$79.27	$79.19	$79.25	$79.25	2,146,108
2025-07-23	$79.35	$79.36	$79.28	$79.29	$79.29	1,916,612
2025-07-22	$79.32	$79.38	$79.32	$79.37	$79.37	2,532,935
2025-07-21	$79.31	$79.34	$79.28	$79.32	$79.32	2,139,630
2025-07-18	$79.26	$79.26	$79.19	$79.23	$79.23	3,853,632
2025-07-17	$79.12	$79.14	$79.08	$79.12	$79.12	3,344,204
2025-07-16	$79.02	$79.12	$79.00	$79.09	$79.09	3,928,190
2025-07-15	$79.12	$79.12	$78.95	$78.96	$78.96	2,574,753
2025-07-14	$79.05	$79.10	$79.02	$79.05	$79.05	2,045,188
2025-07-11	$79.06	$79.08	$79.02	$79.05	$79.05	1,628,195
2025-07-10	$79.09	$79.15	$79.07	$79.12	$79.12	7,313,361
2025-07-09	$79.03	$79.12	$79.02	$79.12	$79.12	6,332,694
2025-07-08	$79.04	$79.05	$78.96	$78.97	$78.97	3,322,361
2025-07-07	$79.11	$79.13	$79.01	$79.02	$79.02	3,774,202
2025-07-03	$79.15	$79.15	$79.07	$79.10	$79.10	3,349,904
2025-07-02	$79.20	$79.21	$79.12	$79.16	$79.16	5,534,552
2025-07-01	$79.21	$79.21	$79.10	$79.14	$79.14	5,487,116
2025-06-30	$79.45	$79.51	$79.43	$79.50	$79.50	3,754,204
2025-06-27	$79.34	$79.46	$79.34	$79.40	$79.40	2,730,864
2025-06-26	$79.36	$79.42	$79.32	$79.42	$79.42	3,849,184
2025-06-25	$79.25	$79.30	$79.22	$79.27	$79.27	2,913,877
2025-06-24	$79.19	$79.32	$79.17	$79.31	$79.31	3,581,296
2025-06-23	$79.10	$79.22	$79.06	$79.17	$79.17	3,210,573
2025-06-20	$78.88	$79.06	$78.88	$79.04	$79.04	1,903,688
2025-06-18	$78.94	$79.04	$78.90	$78.94	$78.94	5,093,244
2025-06-17	$78.85	$78.92	$78.85	$78.91	$78.91	2,630,852
2025-06-16	$78.86	$78.94	$78.85	$78.87	$78.87	1,736,203
2025-06-13	$78.91	$78.91	$78.80	$78.84	$78.84	2,756,667
2025-06-12	$78.94	$78.97	$78.92	$78.97	$78.97	2,735,209
2025-06-11	$78.83	$78.86	$78.79	$78.86	$78.86	2,885,993
2025-06-10	$78.79	$78.79	$78.68	$78.71	$78.71	3,403,509
2025-06-09	$78.61	$78.71	$78.61	$78.67	$78.67	11,543,095
2025-06-06	$78.66	$78.68	$78.58	$78.59	$78.59	2,312,220
2025-06-05	$78.88	$78.91	$78.75	$78.77	$78.77	3,090,944
2025-06-04	$78.87	$78.92	$78.81	$78.91	$78.91	3,336,406
2025-06-03	$78.75	$78.81	$78.70	$78.73	$78.73	5,371,114
2025-06-02	$78.75	$78.77	$78.67	$78.75	$78.75	6,855,438
2025-05-30	$78.93	$79.09	$78.93	$79.09	$79.09	3,145,764
2025-05-29	$78.92	$78.98	$78.91	$78.96	$78.96	4,028,524
2025-05-28	$78.84	$78.92	$78.79	$78.84	$78.84	4,238,820
2025-05-27	$78.87	$78.94	$78.82	$78.91	$78.91	3,043,481
2025-05-23	$78.83	$78.85	$78.73	$78.78	$78.78	1,837,493
2025-05-22	$78.66	$78.76	$78.62	$78.74	$78.74	4,684,912
2025-05-21	$78.71	$78.76	$78.60	$78.62	$78.62	5,110,186
2025-05-20	$78.78	$78.85	$78.75	$78.83	$78.83	3,215,623
2025-05-19	$78.61	$78.84	$78.61	$78.83	$78.83	2,175,238
2025-05-16	$78.80	$78.89	$78.71	$78.75	$78.75	3,140,318
2025-05-15	$78.56	$78.73	$78.56	$78.72	$78.72	3,833,296
2025-05-14	$78.59	$78.63	$78.46	$78.46	$78.46	3,915,511
2025-05-13	$78.61	$78.66	$78.51	$78.61	$78.61	4,152,000
2025-05-12	$78.60	$78.60	$78.48	$78.54	$78.54	4,019,880
2025-05-09	$78.61	$78.74	$78.60	$78.61	$78.61	2,158,507
2025-05-08	$78.80	$78.88	$78.56	$78.58	$78.58	4,475,236
2025-05-07	$78.78	$78.79	$78.68	$78.76	$78.76	2,894,132
2025-05-06	$78.72	$78.73	$78.62	$78.72	$78.72	5,494,598
2025-05-05	$78.64	$78.70	$78.54	$78.66	$78.66	5,961,015
2025-05-02	$78.76	$78.76	$78.55	$78.62	$78.62	6,376,521
2025-05-01	$78.97	$79.06	$78.70	$78.75	$78.75	4,919,460
2025-04-30	$79.18	$79.19	$79.08	$79.18	$78.90	4,122,617
2025-04-29	$79.08	$79.16	$79.04	$79.14	$78.86	2,663,924
2025-04-28	$78.91	$79.10	$78.91	$79.08	$78.80	4,400,959
2025-04-25	$78.91	$78.96	$78.80	$78.94	$78.66	4,734,384
2025-04-24	$78.53	$78.80	$78.52	$78.80	$78.52	3,699,773
2025-04-23	$78.70	$78.76	$78.46	$78.48	$78.20	5,882,485
2025-04-22	$78.52	$78.60	$78.47	$78.49	$78.21	2,214,979
2025-04-21	$78.61	$78.68	$78.49	$78.49	$78.21	3,531,565
2025-04-17	$78.50	$78.63	$78.50	$78.63	$78.35	2,774,464
2025-04-16	$78.46	$78.54	$78.37	$78.53	$78.25	5,414,830
2025-04-15	$78.29	$78.43	$78.28	$78.34	$78.06	4,483,192
2025-04-14	$77.94	$78.30	$77.94	$78.25	$77.97	8,126,632
2025-04-11	$78.01	$78.01	$77.58	$77.94	$77.66	4,999,238
2025-04-10	$78.18	$78.38	$78.02	$78.08	$78.08	7,476,429
2025-04-09	$77.75	$78.54	$77.71	$78.54	$78.54	10,140,346
2025-04-08	$78.33	$78.44	$78.09	$78.13	$78.13	11,232,466
2025-04-07	$78.70	$78.74	$78.22	$78.29	$78.29	9,945,316
2025-04-04	$79.06	$79.13	$78.70	$78.83	$78.83	5,363,602
2025-04-03	$78.99	$79.03	$78.88	$78.96	$78.96	12,196,288
2025-04-02	$78.79	$78.80	$78.67	$78.73	$78.73	2,798,607
2025-04-01	$78.71	$78.79	$78.68	$78.73	$78.73	4,431,579
2025-03-31	$79.06	$79.06	$78.89	$78.94	$78.65	6,960,795
2025-03-28	$78.84	$78.96	$78.80	$78.94	$78.65	6,015,699
2025-03-27	$78.73	$78.80	$78.71	$78.76	$78.47	14,403,226
2025-03-26	$78.76	$78.77	$78.70	$78.74	$78.45	1,407,527
2025-03-25	$78.73	$78.82	$78.72	$78.78	$78.49	6,033,388
2025-03-24	$78.90	$78.90	$78.69	$78.71	$78.42	2,125,297
2025-03-21	$78.86	$78.90	$78.80	$78.83	$78.83	3,281,229
2025-03-20	$78.90	$78.90	$78.78	$78.78	$78.78	3,882,778
2025-03-19	$78.52	$78.81	$78.51	$78.78	$78.78	5,841,924
2025-03-18	$78.60	$78.63	$78.50	$78.59	$78.59	2,922,815
2025-03-17	$78.52	$78.60	$78.49	$78.51	$78.51	4,206,484
2025-03-14	$78.57	$78.58	$78.43	$78.49	$78.49	3,549,341
2025-03-13	$78.41	$78.54	$78.37	$78.52	$78.52	6,706,664
2025-03-12	$78.54	$78.57	$78.43	$78.45	$78.45	8,657,243
2025-03-11	$78.69	$78.73	$78.55	$78.57	$78.57	5,812,365
2025-03-10	$78.79	$78.79	$78.64	$78.69	$78.69	2,341,409
2025-03-07	$78.77	$78.77	$78.53	$78.58	$78.58	5,457,912
2025-03-06	$78.63	$78.68	$78.55	$78.61	$78.61	6,333,167
2025-03-05	$78.84	$78.84	$78.61	$78.61	$78.61	4,709,103
2025-03-04	$78.75	$78.84	$78.68	$78.73	$78.73	8,723,349
2025-03-03	$78.61	$78.71	$78.57	$78.70	$78.70	7,878,247
2025-02-28	$78.86	$78.90	$78.79	$78.88	$78.62	7,306,377
2025-02-27	$78.79	$78.79	$78.70	$78.77	$78.51	1,967,385
2025-02-26	$78.74	$78.81	$78.67	$78.78	$78.52	2,715,607
2025-02-25	$78.59	$78.76	$78.59	$78.74	$78.48	3,155,238
2025-02-24	$78.50	$78.62	$78.49	$78.59	$78.33	2,466,280
2025-02-21	$78.45	$78.57	$78.42	$78.51	$78.25	3,614,937
2025-02-20	$78.35	$78.42	$78.35	$78.40	$78.14	2,506,001
2025-02-19	$78.29	$78.37	$78.29	$78.37	$78.11	11,229,711
2025-02-18	$78.39	$78.39	$78.30	$78.31	$78.05	1,966,871
2025-02-14	$78.29	$78.44	$78.29	$78.37	$78.11	4,398,168
2025-02-13	$78.26	$78.26	$78.12	$78.23	$77.97	2,350,447
2025-02-12	$78.07	$78.11	$78.02	$78.06	$77.80	2,146,122
2025-02-11	$78.18	$78.19	$78.14	$78.18	$77.92	1,457,337
2025-02-10	$78.18	$78.26	$78.18	$78.22	$77.96	1,582,936
2025-02-07	$78.26	$78.29	$78.15	$78.17	$77.91	1,654,315
2025-02-06	$78.34	$78.34	$78.25	$78.27	$78.01	1,769,495
2025-02-05	$78.33	$78.36	$78.28	$78.32	$78.06	2,662,822
2025-02-04	$78.11	$78.24	$78.11	$78.23	$77.97	3,153,202
2025-02-03	$78.10	$78.22	$78.07	$78.13	$77.87	3,257,510
2025-01-31	$78.47	$78.52	$78.40	$78.47	$77.93	3,586,686
2025-01-30	$78.42	$78.50	$78.42	$78.46	$77.92	7,351,003
2025-01-29	$78.47	$78.47	$78.32	$78.41	$77.87	12,647,511
2025-01-28	$78.37	$78.45	$78.36	$78.45	$77.91	2,266,868
2025-01-27	$78.37	$78.44	$78.35	$78.44	$77.90	2,683,081
2025-01-24	$78.23	$78.30	$78.19	$78.26	$77.72	1,821,261
2025-01-23	$78.11	$78.19	$78.10	$78.19	$77.65	3,610,784
2025-01-22	$78.25	$78.25	$78.13	$78.14	$77.60	8,317,090
2025-01-21	$78.19	$78.22	$78.15	$78.21	$77.67	2,711,684
2025-01-17	$78.19	$78.19	$78.12	$78.13	$78.13	4,766,531
2025-01-16	$78.00	$78.18	$78.00	$78.15	$78.15	4,489,016
2025-01-15	$78.04	$78.09	$78.00	$78.07	$78.07	2,286,498
2025-01-14	$77.74	$77.79	$77.74	$77.78	$77.78	4,346,871
2025-01-13	$77.73	$77.76	$77.69	$77.70	$77.70	2,759,642
2025-01-10	$77.94	$77.94	$77.73	$77.79	$77.79	2,738,471
2025-01-08	$77.93	$78.02	$77.93	$77.98	$77.98	9,211,134
2025-01-07	$77.97	$78.00	$77.87	$77.94	$77.94	3,574,130
2025-01-06	$78.00	$78.03	$77.95	$77.99	$77.99	4,316,406
2025-01-03	$78.03	$78.10	$77.97	$77.99	$77.99	1,924,295
2025-01-02	$78.02	$78.11	$77.97	$78.03	$78.03	2,584,644
2024-12-31	$78.07	$78.10	$77.96	$78.01	$78.01	2,486,530
2024-12-30	$77.89	$78.02	$77.87	$78.01	$78.01	1,697,742
2024-12-27	$78.00	$78.00	$77.86	$77.87	$77.87	2,563,545
2024-12-26	$77.63	$77.91	$77.63	$77.91	$77.91	1,456,280
2024-12-24	$77.86	$77.86	$77.76	$77.86	$77.86	906,762
2024-12-23	$78.08	$78.14	$78.04	$78.06	$78.06	1,699,017
2024-12-20	$78.25	$78.25	$78.08	$78.11	$78.11	3,086,907
2024-12-19	$78.11	$78.15	$77.97	$78.03	$78.03	2,708,870
2024-12-18	$78.33	$78.43	$78.01	$78.01	$78.01	9,856,616
2024-12-17	$78.33	$78.38	$78.32	$78.33	$78.33	1,862,460
2024-12-16	$78.36	$78.41	$78.34	$78.36	$78.36	5,997,926
2024-12-13	$78.53	$78.53	$78.33	$78.36	$78.36	1,537,232
2024-12-12	$78.52	$78.53	$78.43	$78.45	$78.45	1,704,880
2024-12-11	$78.55	$78.65	$78.52	$78.54	$78.54	6,556,570
2024-12-10	$78.54	$78.57	$78.49	$78.54	$78.54	4,540,803
2024-12-09	$78.48	$78.65	$78.47	$78.54	$78.54	4,805,843
2024-12-06	$78.62	$78.64	$78.53	$78.60	$78.60	2,694,171
2024-12-05	$78.43	$78.47	$78.29	$78.44	$78.44	4,113,766
2024-12-04	$78.41	$78.53	$78.34	$78.49	$78.49	4,789,097
2024-12-03	$78.33	$78.48	$78.33	$78.37	$78.37	6,339,008
2024-12-02	$78.06	$78.54	$78.06	$78.38	$78.38	5,536,319
2024-11-29	$78.59	$78.69	$78.58	$78.65	$78.65	1,587,111
2024-11-27	$78.50	$78.54	$78.43	$78.51	$78.51	9,145,329
2024-11-26	$78.39	$78.42	$78.30	$78.42	$78.42	9,241,329
2024-11-25	$78.35	$78.44	$78.34	$78.44	$78.44	2,038,829
2024-11-22	$78.26	$78.26	$78.16	$78.17	$78.17	2,011,024
2024-11-21	$78.23	$78.30	$78.13	$78.17	$78.17	2,260,293
2024-11-20	$78.23	$78.26	$78.17	$78.22	$78.22	3,141,761
2024-11-19	$78.28	$78.32	$78.26	$78.26	$78.26	2,724,221
2024-11-18	$78.05	$78.26	$78.05	$78.23	$78.23	1,802,743
2024-11-15	$78.11	$78.25	$77.99	$78.16	$78.16	4,186,771
2024-11-14	$78.21	$78.25	$78.04	$78.09	$78.09	3,111,116
2024-11-13	$78.18	$78.30	$78.10	$78.18	$78.18	2,754,087
2024-11-12	$78.38	$78.38	$78.10	$78.13	$78.13	2,259,706
2024-11-11	$78.29	$78.33	$78.24	$78.31	$78.31	3,019,862
2024-11-08	$78.43	$78.47	$78.34	$78.37	$78.37	4,423,110
2024-11-07	$78.24	$78.43	$78.24	$78.40	$78.40	6,022,130
2024-11-06	$78.02	$78.22	$78.01	$78.12	$78.12	5,243,073
2024-11-05	$78.26	$78.27	$78.10	$78.25	$78.25	2,962,165
2024-11-04	$78.06	$78.30	$78.06	$78.20	$78.20	2,906,506
2024-11-01	$78.22	$78.32	$78.04	$78.05	$78.05	2,457,816
2024-10-31	$78.31	$78.46	$78.31	$78.42	$78.15	1,947,034
2024-10-30	$78.56	$78.63	$78.26	$78.45	$78.18	2,122,475
2024-10-29	$78.41	$78.57	$78.40	$78.57	$78.30	1,835,222
2024-10-28	$78.55	$78.60	$78.46	$78.51	$78.24	2,036,954
2024-10-25	$78.61	$78.71	$78.53	$78.54	$78.27	1,472,996
2024-10-24	$78.53	$78.65	$78.53	$78.60	$78.32	2,905,204
2024-10-23	$78.56	$78.58	$78.48	$78.53	$78.25	1,761,280
2024-10-22	$78.64	$78.67	$78.57	$78.63	$78.35	3,563,778
2024-10-21	$78.76	$78.77	$78.63	$78.64	$78.36	1,686,585
2024-10-18	$78.85	$78.88	$78.75	$78.83	$78.55	1,459,970
2024-10-17	$78.96	$78.96	$78.77	$78.78	$78.50	2,033,538
2024-10-16	$78.96	$78.96	$78.87	$78.91	$78.63	1,927,038
2024-10-15	$78.83	$78.84	$78.78	$78.83	$78.55	1,722,447
2024-10-14	$78.73	$78.78	$78.68	$78.77	$78.49	1,403,151
2024-10-11	$78.80	$78.83	$78.74	$78.80	$78.80	1,446,548
2024-10-10	$78.72	$78.76	$78.61	$78.73	$78.73	4,446,805
2024-10-09	$78.71	$78.71	$78.63	$78.68	$78.68	9,104,424
2024-10-08	$78.65	$78.74	$78.63	$78.73	$78.73	1,851,039
2024-10-07	$78.65	$78.72	$78.64	$78.67	$78.67	2,898,725
2024-10-04	$78.86	$78.98	$78.74	$78.78	$78.78	2,172,012
2024-10-03	$79.21	$79.21	$79.08	$79.08	$79.08	1,938,151
2024-10-02	$79.18	$79.27	$79.15	$79.26	$79.26	3,774,617
2024-10-01	$79.18	$79.30	$79.18	$79.27	$79.27	2,048,908
2024-09-30	$79.49	$79.49	$79.35	$79.42	$79.16	1,912,681
2024-09-27	$79.44	$79.52	$79.41	$79.52	$79.25	3,030,974
2024-09-26	$79.42	$79.44	$79.31	$79.35	$79.09	1,629,107
2024-09-25	$79.50	$79.50	$79.40	$79.40	$79.14	3,360,598
2024-09-24	$79.44	$79.54	$79.40	$79.54	$79.28	2,262,125
2024-09-23	$79.47	$79.51	$79.39	$79.44	$79.18	2,035,785
2024-09-20	$79.35	$79.50	$79.34	$79.50	$79.24	4,092,696
2024-09-19	$79.33	$79.44	$79.32	$79.39	$79.13	3,608,422
2024-09-18	$79.34	$79.52	$79.26	$79.33	$79.07	3,342,522
2024-09-17	$79.36	$79.40	$79.33	$79.38	$79.12	5,991,632
2024-09-16	$79.33	$79.42	$79.31	$79.38	$79.12	2,819,947
2024-09-13	$79.33	$79.37	$79.30	$79.33	$79.07	3,865,602
2024-09-12	$79.40	$79.40	$79.09	$79.21	$78.95	2,592,703
2024-09-11	$79.16	$79.29	$79.12	$79.19	$78.93	2,685,048
2024-09-10	$79.10	$79.25	$79.10	$79.25	$78.99	3,961,483
2024-09-09	$79.11	$79.17	$79.06	$79.13	$78.87	2,941,499
2024-09-06	$79.04	$79.23	$78.96	$79.11	$78.85	3,016,053
2024-09-05	$79.00	$79.03	$78.88	$79.00	$78.74	5,728,339
2024-09-04	$78.82	$78.92	$78.75	$78.90	$78.64	6,111,913
2024-09-03	$78.75	$78.79	$78.67	$78.75	$78.49	4,352,793
2024-08-30	$78.91	$78.96	$78.87	$78.91	$78.39	2,048,606
2024-08-29	$78.91	$78.92	$78.85	$78.91	$78.39	1,818,839
2024-08-28	$78.94	$78.97	$78.90	$78.93	$78.41	8,462,851
2024-08-27	$78.88	$78.95	$78.82	$78.94	$78.42	7,083,550
2024-08-26	$78.98	$78.98	$78.87	$78.88	$78.36	1,815,794
2024-08-23	$78.75	$78.92	$78.72	$78.91	$78.91	2,334,952
2024-08-22	$78.72	$78.72	$78.62	$78.67	$78.67	2,883,186
2024-08-21	$78.72	$78.84	$78.68	$78.77	$78.77	4,069,720
2024-08-20	$78.60	$78.66	$78.59	$78.66	$78.66	5,277,395
2024-08-19	$78.51	$78.58	$78.49	$78.54	$78.54	3,675,555
2024-08-16	$78.45	$78.52	$78.41	$78.50	$78.50	1,354,618
2024-08-15	$78.57	$78.57	$78.37	$78.41	$78.41	7,737,822
2024-08-14	$78.59	$78.64	$78.53	$78.59	$78.59	2,757,131
2024-08-13	$78.52	$78.56	$78.47	$78.56	$78.56	2,075,473
2024-08-12	$78.23	$78.37	$78.23	$78.34	$78.34	2,723,001
2024-08-09	$78.38	$78.38	$78.22	$78.26	$78.26	1,476,830
2024-08-08	$78.08	$78.22	$78.08	$78.21	$78.21	3,380,995
2024-08-07	$78.30	$78.30	$78.16	$78.20	$78.20	1,966,973
2024-08-06	$78.32	$78.39	$78.23	$78.26	$78.26	3,474,513
2024-08-05	$78.64	$78.64	$78.32	$78.38	$78.38	4,686,626
2024-08-02	$78.34	$78.54	$78.34	$78.50	$78.50	3,028,860
2024-08-01	$78.07	$78.14	$77.99	$78.12	$78.12	5,876,239
2024-07-31	$78.09	$78.23	$78.02	$78.23	$77.96	3,929,433
2024-07-30	$78.02	$78.06	$77.97	$78.06	$77.79	2,377,109
2024-07-29	$78.02	$78.02	$77.94	$78.02	$77.75	1,437,567
2024-07-26	$77.98	$77.98	$77.80	$77.95	$77.68	2,126,995
2024-07-25	$77.78	$77.86	$77.77	$77.80	$77.54	3,436,277
2024-07-24	$77.90	$77.90	$77.76	$77.77	$77.51	2,870,842
2024-07-23	$77.74	$77.83	$77.74	$77.76	$77.50	1,339,879
2024-07-22	$77.79	$77.79	$77.69	$77.74	$77.48	1,319,185
2024-07-19	$77.78	$77.78	$77.71	$77.73	$77.47	682,068
2024-07-18	$77.82	$77.89	$77.77	$77.77	$77.51	1,391,509
2024-07-17	$77.82	$77.87	$77.76	$77.86	$77.59	3,330,141
2024-07-16	$77.82	$77.86	$77.76	$77.85	$77.58	5,286,988
2024-07-15	$77.80	$77.87	$77.77	$77.78	$77.52	1,799,238
2024-07-12	$77.74	$77.83	$77.72	$77.83	$77.56	2,840,841
2024-07-11	$77.67	$77.73	$77.66	$77.69	$77.43	1,421,481
2024-07-10	$77.52	$77.52	$77.43	$77.48	$77.22	1,679,837
2024-07-09	$77.46	$77.47	$77.39	$77.43	$77.17	2,401,269
2024-07-08	$77.50	$77.50	$77.44	$77.45	$77.19	1,821,778
2024-07-05	$77.36	$77.47	$77.36	$77.45	$77.19	1,469,461
2024-07-03	$77.18	$77.28	$77.14	$77.27	$77.01	1,171,662
2024-07-02	$77.10	$77.11	$77.04	$77.08	$76.82	2,778,084
2024-07-01	$76.94	$77.04	$76.92	$76.94	$76.68	1,486,603
2024-06-28	$77.42	$77.45	$77.26	$77.28	$76.76	3,025,204
2024-06-27	$77.26	$77.34	$77.26	$77.30	$76.78	1,431,419
2024-06-26	$77.16	$77.24	$77.16	$77.24	$76.72	4,053,710
2024-06-25	$77.35	$77.35	$77.26	$77.31	$76.79	2,244,492
2024-06-24	$77.32	$77.38	$77.31	$77.33	$76.81	1,340,598
2024-06-21	$77.38	$77.39	$77.28	$77.32	$76.80	5,405,464
2024-06-20	$77.23	$77.31	$77.23	$77.31	$76.79	2,060,033
2024-06-18	$77.28	$77.38	$77.28	$77.35	$76.83	1,731,491
2024-06-17	$77.28	$77.28	$77.20	$77.22	$76.70	2,454,078
2024-06-14	$77.30	$77.38	$77.30	$77.34	$76.82	1,958,602
2024-06-13	$77.33	$77.41	$77.32	$77.35	$76.83	1,220,311
2024-06-12	$77.34	$77.40	$77.21	$77.22	$76.70	2,029,655
2024-06-11	$77.03	$77.04	$76.95	$77.03	$76.51	1,795,850
2024-06-10	$76.93	$76.96	$76.91	$76.92	$76.40	3,297,073
2024-06-07	$77.01	$77.02	$76.94	$76.94	$76.42	2,558,326
2024-06-06	$77.16	$77.22	$77.16	$77.21	$76.69	3,285,084
2024-06-05	$77.13	$77.20	$77.07	$77.20	$76.68	3,072,836
2024-06-04	$77.03	$77.17	$77.03	$77.13	$76.61	2,604,207
2024-06-03	$76.96	$77.04	$76.92	$77.03	$76.51	2,807,264
2024-05-31	$77.03	$77.14	$77.03	$77.13	$76.36	2,172,782
2024-05-30	$76.88	$76.99	$76.88	$76.99	$76.22	1,444,736
2024-05-29	$76.91	$76.91	$76.81	$76.85	$76.08	2,022,335
2024-05-28	$77.03	$77.06	$76.91	$76.92	$76.15	2,530,144
2024-05-24	$76.91	$76.99	$76.91	$76.98	$76.98	1,544,847
2024-05-23	$77.04	$77.10	$76.90	$76.92	$76.92	3,169,267
2024-05-22	$77.05	$77.11	$77.02	$77.05	$77.05	2,627,451
2024-05-21	$77.10	$77.13	$77.09	$77.10	$77.10	2,970,050
2024-05-20	$77.03	$77.10	$77.03	$77.06	$77.06	1,576,866
2024-05-17	$77.10	$77.13	$77.07	$77.07	$77.07	1,341,807
2024-05-16	$77.15	$77.17	$77.10	$77.11	$77.11	3,652,519
2024-05-15	$77.11	$77.20	$77.08	$77.15	$77.15	2,388,656
2024-05-14	$76.91	$76.96	$76.91	$76.95	$76.95	2,222,622
2024-05-13	$76.93	$76.95	$76.85	$76.85	$76.85	1,769,255
2024-05-10	$76.92	$76.95	$76.85	$76.88	$76.88	3,209,612
2024-05-09	$76.92	$76.98	$76.92	$76.95	$76.95	1,789,337
2024-05-08	$76.93	$76.96	$76.90	$76.92	$76.92	2,822,559
2024-05-07	$77.01	$77.02	$76.93	$76.94	$76.94	2,649,183
2024-05-06	$76.98	$76.98	$76.93	$76.93	$76.93	2,770,381
2024-05-03	$76.93	$77.05	$76.83	$76.93	$76.93	2,713,259
2024-05-02	$76.51	$76.71	$76.51	$76.71	$76.71	2,325,744
2024-05-01	$76.33	$76.56	$76.31	$76.46	$76.46	1,901,833
2024-04-30	$76.58	$76.63	$76.54	$76.57	$76.32	3,746,005
2024-04-29	$76.63	$76.71	$76.63	$76.67	$76.42	2,486,472
2024-04-26	$76.63	$76.65	$76.56	$76.57	$76.32	2,851,153
2024-04-25	$76.41	$76.54	$76.41	$76.53	$76.28	2,846,475
2024-04-24	$76.59	$76.65	$76.54	$76.60	$76.35	2,287,356
2024-04-23	$76.52	$76.72	$76.50	$76.67	$76.42	6,700,199
2024-04-22	$76.47	$76.56	$76.47	$76.53	$76.28	2,329,764
2024-04-19	$76.50	$76.50	$76.42	$76.43	$76.18	2,602,889
2024-04-18	$76.46	$76.49	$76.38	$76.40	$76.15	8,328,025
2024-04-17	$76.50	$76.50	$76.42	$76.46	$76.21	8,331,553
2024-04-16	$76.33	$76.40	$76.27	$76.35	$76.10	7,769,526
2024-04-15	$76.47	$76.52	$76.42	$76.44	$76.19	3,228,764
2024-04-12	$76.65	$76.69	$76.61	$76.64	$76.39	3,826,815
2024-04-11	$76.58	$76.64	$76.48	$76.55	$76.30	7,426,358
2024-04-10	$76.59	$76.65	$76.49	$76.51	$76.26	5,239,046
2024-04-09	$76.91	$76.98	$76.91	$76.95	$76.70	6,293,586
2024-04-08	$76.90	$76.91	$76.84	$76.84	$76.59	2,875,869
2024-04-05	$76.92	$77.02	$76.92	$76.93	$76.68	5,882,397
2024-04-04	$77.08	$77.08	$76.97	$77.04	$76.79	2,090,640
2024-04-03	$76.85	$77.01	$76.85	$76.99	$76.73	1,973,967
2024-04-02	$76.82	$76.94	$76.82	$76.92	$76.67	2,226,319
2024-04-01	$77.01	$77.05	$76.86	$76.90	$76.65	3,116,047
2024-03-28	$77.38	$77.39	$77.30	$77.31	$76.81	2,242,249
2024-03-27	$77.25	$77.42	$77.25	$77.42	$76.92	1,884,369
2024-03-26	$77.24	$77.27	$77.22	$77.26	$76.76	1,935,492
2024-03-25	$77.32	$77.34	$77.26	$77.27	$76.77	4,396,030
2024-03-22	$77.34	$77.37	$77.32	$77.33	$77.33	5,299,926
2024-03-21	$77.33	$77.33	$77.23	$77.25	$77.25	5,326,801
2024-03-20	$77.10	$77.25	$77.06	$77.23	$77.23	8,366,321
2024-03-19	$77.04	$77.14	$77.04	$77.10	$77.10	1,950,067
2024-03-18	$76.95	$77.01	$76.95	$76.98	$76.98	4,201,360
2024-03-15	$76.93	$76.98	$76.93	$76.97	$76.97	2,864,812
2024-03-14	$77.06	$77.11	$76.98	$77.00	$77.00	2,338,979
2024-03-13	$77.12	$77.20	$77.12	$77.12	$77.12	2,640,288
2024-03-12	$77.15	$77.22	$77.13	$77.16	$77.16	2,194,552
2024-03-11	$77.28	$77.31	$77.22	$77.24	$77.24	2,209,718
2024-03-08	$77.30	$77.37	$77.26	$77.28	$77.28	3,297,485
2024-03-07	$77.15	$77.20	$77.14	$77.20	$77.20	3,459,799
2024-03-06	$77.17	$77.19	$77.05	$77.08	$77.08	2,561,547
2024-03-05	$77.00	$77.12	$77.00	$77.05	$77.05	3,971,686
2024-03-04	$77.00	$77.00	$76.91	$76.93	$76.93	3,943,593
2024-03-01	$76.77	$77.02	$76.70	$77.00	$77.00	3,949,105
2024-02-29	$77.02	$77.10	$76.98	$77.03	$76.80	5,460,151
2024-02-28	$76.96	$77.02	$76.96	$77.02	$76.79	2,920,422
2024-02-27	$76.98	$77.02	$76.93	$76.96	$76.73	4,183,764
2024-02-26	$77.01	$77.05	$76.91	$76.95	$76.72	7,436,078
2024-02-23	$77.03	$77.10	$77.00	$77.05	$76.82	5,137,626
2024-02-22	$77.05	$77.12	$77.00	$77.02	$76.79	4,955,511
2024-02-21	$77.12	$77.17	$77.03	$77.06	$76.83	2,961,542
2024-02-20	$77.11	$77.16	$77.09	$77.12	$76.89	4,112,611
2024-02-16	$77.01	$77.02	$76.94	$77.00	$77.00	3,841,877
2024-02-15	$77.19	$77.19	$77.06	$77.14	$77.14	4,648,030
2024-02-14	$76.90	$77.04	$76.90	$77.04	$77.04	8,669,832
2024-02-13	$76.99	$76.99	$76.84	$76.87	$76.87	10,534,253
2024-02-12	$77.20	$77.23	$77.14	$77.20	$77.20	4,451,773
2024-02-09	$77.10	$77.17	$77.09	$77.16	$77.16	8,317,565
2024-02-08	$77.23	$77.23	$77.14	$77.15	$77.15	4,388,894
2024-02-07	$77.20	$77.34	$77.20	$77.23	$77.23	4,250,766
2024-02-06	$77.16	$77.32	$77.15	$77.25	$77.25	5,835,019
2024-02-05	$77.22	$77.22	$77.07	$77.11	$77.11	5,243,502
2024-02-02	$77.21	$77.40	$77.20	$77.30	$77.30	4,999,856
2024-02-01	$77.58	$77.61	$77.41	$77.54	$77.54	8,559,803
2024-01-31	$77.59	$77.73	$77.53	$77.62	$77.62	8,308,322
2024-01-30	$77.46	$77.54	$77.36	$77.45	$77.45	5,565,539
2024-01-29	$77.47	$77.51	$77.43	$77.48	$77.48	4,312,435
2024-01-26	$77.44	$77.45	$77.36	$77.36	$77.36	3,519,990
2024-01-25	$77.44	$77.45	$77.35	$77.44	$77.44	5,001,973
2024-01-24	$77.41	$77.44	$77.25	$77.26	$77.26	3,979,283
2024-01-23	$77.25	$77.30	$77.23	$77.30	$77.30	3,903,930
2024-01-22	$77.28	$77.36	$77.28	$77.32	$77.32	5,479,314
2024-01-19	$77.28	$77.28	$77.16	$77.25	$77.25	12,938,020
2024-01-18	$77.32	$77.34	$77.24	$77.29	$77.29	3,774,594
2024-01-17	$77.26	$77.28	$77.18	$77.26	$77.26	6,742,940
2024-01-16	$77.50	$77.59	$77.38	$77.43	$77.43	21,890,580
2024-01-12	$77.67	$77.70	$77.55	$77.64	$77.64	3,083,465
2024-01-11	$77.30	$77.47	$77.25	$77.46	$77.46	3,732,182
2024-01-10	$77.23	$77.29	$77.17	$77.22	$77.22	3,447,972
2024-01-09	$77.10	$77.21	$77.10	$77.18	$77.18	8,503,730
2024-01-08	$77.12	$77.22	$77.02	$77.15	$77.15	3,971,083
2024-01-05	$77.00	$77.21	$76.97	$77.01	$77.01	2,351,108
2024-01-04	$77.06	$77.08	$77.01	$77.07	$77.07	5,224,042
2024-01-03	$77.02	$77.17	$77.01	$77.13	$77.13	5,046,657
2024-01-02	$77.16	$77.22	$77.15	$77.18	$77.18	3,714,508
2023-12-29	$77.30	$77.40	$77.30	$77.37	$77.37	2,617,059
2023-12-28	$77.36	$77.36	$77.29	$77.34	$77.34	2,735,460
2023-12-27	$77.21	$77.37	$77.21	$77.34	$77.34	4,702,376
2023-12-26	$77.09	$77.19	$77.09	$77.17	$77.17	2,487,850
2023-12-22	$77.22	$77.23	$77.12	$77.17	$77.17	2,957,845
2023-12-21	$77.38	$77.44	$77.29	$77.36	$77.13	4,105,775
2023-12-20	$77.22	$77.29	$77.18	$77.28	$77.05	6,825,692
2023-12-19	$77.13	$77.22	$77.11	$77.16	$76.92	4,137,848
2023-12-18	$77.13	$77.18	$77.09	$77.09	$76.86	3,517,090
2023-12-15	$77.18	$77.20	$77.09	$77.13	$76.90	3,415,600
2023-12-14	$77.15	$77.32	$77.15	$77.19	$76.96	4,153,726
2023-12-13	$76.52	$77.05	$76.49	$77.01	$76.78	7,464,301
2023-12-12	$76.32	$76.45	$76.29	$76.44	$76.21	3,640,445
2023-12-11	$76.25	$76.33	$76.20	$76.33	$76.10	2,924,348
2023-12-08	$76.37	$76.42	$76.33	$76.34	$76.34	3,461,295
2023-12-07	$76.48	$76.62	$76.48	$76.56	$76.56	5,655,456
2023-12-06	$76.54	$76.55	$76.47	$76.49	$76.49	3,926,271
2023-12-05	$76.42	$76.53	$76.38	$76.50	$76.50	3,260,457
2023-12-04	$76.40	$76.44	$76.31	$76.37	$76.37	3,968,592
2023-12-01	$76.15	$76.49	$76.15	$76.47	$76.47	7,665,919
2023-11-30	$76.44	$76.46	$76.33	$76.42	$76.20	6,019,006
2023-11-29	$76.46	$76.54	$76.42	$76.49	$76.49	7,159,856
2023-11-28	$76.06	$76.30	$76.05	$76.30	$76.30	4,798,634
2023-11-27	$75.94	$76.07	$75.94	$76.06	$76.06	5,030,826
2023-11-24	$75.91	$75.94	$75.89	$75.90	$75.90	1,882,123
2023-11-22	$75.95	$75.99	$75.88	$75.99	$75.99	6,005,252
2023-11-21	$75.86	$75.94	$75.86	$75.92	$75.92	4,473,600
2023-11-20	$75.72	$75.84	$75.72	$75.80	$75.80	3,643,169
2023-11-17	$75.77	$75.79	$75.70	$75.77	$75.77	8,803,279
2023-11-16	$75.70	$75.77	$75.70	$75.76	$75.76	4,346,135
2023-11-15	$75.60	$75.61	$75.51	$75.55	$75.55	4,486,128
2023-11-14	$75.59	$75.71	$75.59	$75.70	$75.70	4,051,101
2023-11-13	$75.16	$75.24	$75.12	$75.24	$75.24	1,929,723
2023-11-10	$75.22	$75.26	$75.15	$75.20	$75.20	4,139,120
2023-11-09	$75.30	$75.31	$75.10	$75.13	$75.13	6,220,442
2023-11-08	$75.25	$75.35	$75.25	$75.30	$75.30	2,545,907
2023-11-07	$75.20	$75.34	$75.18	$75.31	$75.31	4,344,725
2023-11-06	$75.29	$75.29	$75.16	$75.18	$75.18	4,795,553
2023-11-03	$75.41	$75.49	$75.30	$75.34	$75.34	4,414,743
2023-11-02	$75.18	$75.18	$75.06	$75.10	$75.10	3,549,117
2023-11-01	$74.66	$75.00	$74.66	$74.98	$74.98	3,733,202
2023-10-31	$74.84	$74.93	$74.84	$74.86	$74.63	5,236,966
2023-10-30	$74.90	$74.91	$74.84	$74.86	$74.63	4,330,353
2023-10-27	$74.93	$74.99	$74.90	$74.95	$74.72	3,047,008
2023-10-26	$74.80	$74.95	$74.80	$74.93	$74.70	3,147,380
2023-10-25	$74.80	$74.82	$74.70	$74.75	$74.52	5,269,039
2023-10-24	$74.82	$74.89	$74.78	$74.86	$74.63	6,409,938
2023-10-23	$74.65	$74.86	$74.63	$74.84	$74.61	5,316,607
2023-10-20	$74.58	$74.72	$74.56	$74.70	$74.70	4,558,376
2023-10-19	$74.49	$74.60	$74.43	$74.51	$74.51	4,735,183
2023-10-18	$74.59	$74.64	$74.48	$74.49	$74.49	5,750,619
2023-10-17	$74.72	$74.72	$74.55	$74.61	$74.61	12,228,589
2023-10-16	$75.00	$75.00	$74.88	$74.89	$74.89	5,298,757
2023-10-13	$75.07	$75.10	$74.97	$75.00	$75.00	4,110,348
2023-10-12	$75.01	$75.05	$74.90	$74.94	$74.94	6,101,212
2023-10-11	$75.07	$75.12	$75.01	$75.08	$75.08	3,324,267
2023-10-10	$75.02	$75.15	$74.99	$75.11	$75.11	2,811,021
2023-10-09	$74.92	$75.13	$74.92	$75.13	$75.13	1,420,985
2023-10-06	$74.62	$74.80	$74.61	$74.77	$74.77	3,551,559
2023-10-05	$74.85	$74.91	$74.78	$74.81	$74.81	6,166,597
2023-10-04	$74.66	$74.76	$74.57	$74.74	$74.74	5,736,078
2023-10-03	$74.75	$74.77	$74.52	$74.57	$74.57	8,718,655
2023-10-02	$74.87	$74.87	$74.76	$74.77	$74.77	6,653,025
2023-09-29	$75.29	$75.32	$75.13	$75.15	$74.93	2,750,968
2023-09-28	$75.00	$75.17	$74.98	$75.17	$74.95	4,134,842
2023-09-27	$75.18	$75.22	$74.91	$74.99	$74.78	3,009,553
2023-09-26	$75.22	$75.24	$75.10	$75.13	$74.91	3,039,135
2023-09-25	$75.20	$75.26	$75.18	$75.18	$74.96	3,435,668
2023-09-22	$75.21	$75.29	$75.19	$75.27	$75.05	3,106,680
2023-09-21	$75.11	$75.18	$75.09	$75.12	$74.90	4,840,771
2023-09-20	$75.37	$75.41	$75.19	$75.20	$74.98	3,052,417
2023-09-19	$75.32	$75.33	$75.26	$75.26	$75.04	2,612,075
2023-09-18	$75.31	$75.38	$75.31	$75.36	$75.14	1,700,238
2023-09-15	$75.35	$75.38	$75.30	$75.34	$75.34	3,918,012
2023-09-14	$75.47	$75.49	$75.37	$75.37	$75.37	2,095,795
2023-09-13	$75.30	$75.41	$75.30	$75.39	$75.39	2,441,331
2023-09-12	$75.35	$75.35	$75.29	$75.30	$75.30	2,133,640
2023-09-11	$75.34	$75.39	$75.34	$75.36	$75.36	2,061,613
2023-09-08	$75.42	$75.49	$75.36	$75.37	$75.37	1,820,640
2023-09-07	$75.28	$75.41	$75.25	$75.41	$75.41	3,918,377
2023-09-06	$75.34	$75.34	$75.18	$75.21	$75.21	2,071,305
2023-09-05	$75.44	$75.47	$75.33	$75.34	$75.34	3,501,331
2023-09-01	$75.71	$75.71	$75.47	$75.49	$75.49	3,152,509
2023-08-31	$75.72	$75.82	$75.72	$75.80	$75.80	3,212,991
2023-08-30	$75.73	$75.79	$75.68	$75.68	$75.68	1,877,074
2023-08-29	$75.46	$75.71	$75.41	$75.70	$75.70	6,454,606
2023-08-28	$75.39	$75.47	$75.36	$75.47	$75.47	2,089,858
2023-08-25	$75.40	$75.46	$75.27	$75.34	$75.34	1,882,370
2023-08-24	$75.40	$75.49	$75.40	$75.42	$75.42	3,013,671
2023-08-23	$75.32	$75.55	$75.32	$75.50	$75.50	3,723,901
2023-08-22	$75.22	$75.27	$75.18	$75.21	$75.21	3,309,915
2023-08-21	$75.27	$75.33	$75.21	$75.25	$75.25	2,805,606
2023-08-18	$75.25	$75.42	$75.25	$75.37	$75.37	3,134,358
2023-08-17	$75.30	$75.34	$75.17	$75.27	$75.27	5,681,585
2023-08-16	$75.40	$75.43	$75.22	$75.26	$75.26	2,633,377
2023-08-15	$75.39	$75.48	$75.34	$75.34	$75.34	2,673,203
2023-08-14	$75.45	$75.47	$75.37	$75.41	$75.41	3,467,496
2023-08-11	$75.48	$75.58	$75.47	$75.48	$75.48	2,575,885
2023-08-10	$75.79	$75.86	$75.60	$75.62	$75.62	4,223,990
2023-08-09	$75.83	$75.86	$75.75	$75.76	$75.76	2,925,182
2023-08-08	$75.85	$75.87	$75.78	$75.84	$75.84	4,458,018
2023-08-07	$75.75	$75.83	$75.73	$75.79	$75.79	3,459,008
2023-08-04	$75.63	$75.77	$75.61	$75.74	$75.74	3,555,029
2023-08-03	$75.45	$75.52	$75.41	$75.49	$75.49	4,777,108
2023-08-02	$75.51	$75.56	$75.42	$75.53	$75.53	5,212,804
2023-08-01	$75.64	$75.70	$75.56	$75.57	$75.57	3,822,904
2023-07-31	$75.84	$75.97	$75.84	$75.93	$75.73	4,483,786
2023-07-28	$75.84	$75.85	$75.75	$75.84	$75.64	2,738,345
2023-07-27	$75.84	$75.88	$75.63	$75.65	$75.45	5,649,168
2023-07-26	$75.75	$75.91	$75.70	$75.91	$75.71	4,114,848
2023-07-25	$75.62	$75.73	$75.62	$75.69	$75.49	9,780,667
2023-07-24	$75.84	$75.88	$75.73	$75.73	$75.53	14,670,244
2023-07-21	$75.77	$75.80	$75.72	$75.79	$75.59	1,906,728
2023-07-20	$75.78	$75.78	$75.64	$75.73	$75.53	5,933,203
2023-07-19	$75.87	$75.94	$75.84	$75.85	$75.65	10,528,288
2023-07-18	$75.88	$75.93	$75.79	$75.79	$75.59	7,426,140
2023-07-17	$75.75	$75.78	$75.70	$75.75	$75.55	4,216,751
2023-07-14	$75.89	$75.92	$75.69	$75.69	$75.49	2,381,302
2023-07-13	$75.95	$76.02	$75.88	$75.99	$75.79	2,910,724
2023-07-12	$75.64	$75.80	$75.64	$75.71	$75.51	3,714,498
2023-07-11	$75.36	$75.45	$75.35	$75.42	$75.22	6,968,959
2023-07-10	$75.16	$75.37	$75.16	$75.33	$75.13	2,975,330
2023-07-07	$75.19	$75.28	$75.13	$75.13	$74.93	2,652,479
2023-07-06	$75.09	$75.11	$74.92	$75.11	$74.91	4,863,613
2023-07-05	$75.39	$75.46	$75.27	$75.28	$75.08	3,491,914
2023-07-03	$75.41	$75.56	$75.38	$75.38	$75.18	895,611
2023-06-30	$75.58	$75.69	$75.57	$75.66	$75.27	4,707,197
2023-06-29	$75.52	$75.59	$75.47	$75.58	$75.19	2,985,231
2023-06-28	$75.70	$75.78	$75.60	$75.78	$75.39	2,080,754
2023-06-27	$75.72	$75.77	$75.55	$75.62	$75.23	3,225,674
2023-06-26	$75.72	$75.77	$75.68	$75.74	$75.35	3,378,925
2023-06-23	$75.63	$75.79	$75.58	$75.62	$75.23	5,017,016
2023-06-22	$75.61	$75.68	$75.55	$75.60	$75.21	3,487,042
2023-06-21	$75.61	$75.74	$75.59	$75.69	$75.30	4,373,459
2023-06-20	$75.61	$75.73	$75.61	$75.71	$75.32	2,725,204
2023-06-16	$75.54	$75.66	$75.50	$75.62	$75.62	2,653,822
2023-06-15	$75.62	$75.74	$75.56	$75.73	$75.73	3,707,213
2023-06-14	$75.56	$75.63	$75.29	$75.46	$75.46	3,151,858
2023-06-13	$75.68	$75.72	$75.40	$75.47	$75.47	3,233,084
2023-06-12	$75.56	$75.61	$75.48	$75.59	$75.59	3,702,078
2023-06-09	$75.56	$75.58	$75.47	$75.48	$75.48	3,397,211
2023-06-08	$75.58	$75.69	$75.57	$75.67	$75.67	1,937,382
2023-06-07	$75.64	$75.67	$75.47	$75.50	$75.50	2,820,056
2023-06-06	$75.77	$75.77	$75.62	$75.65	$75.65	4,906,679
2023-06-05	$75.64	$75.82	$75.61	$75.68	$75.68	7,216,205
2023-06-02	$75.86	$75.90	$75.70	$75.72	$75.72	5,767,763
2023-06-01	$75.84	$75.94	$75.83	$75.90	$75.90	3,778,289
2023-05-31	$75.89	$76.02	$75.86	$75.95	$75.76	4,184,593
2023-05-30	$75.67	$75.90	$75.67	$75.90	$75.71	11,236,117
2023-05-26	$75.52	$75.61	$75.47	$75.58	$75.39	3,393,830
2023-05-25	$75.67	$75.72	$75.54	$75.57	$75.38	5,630,497
2023-05-24	$75.90	$75.92	$75.73	$75.75	$75.56	6,588,471
2023-05-23	$75.82	$75.92	$75.77	$75.90	$75.71	5,001,013
2023-05-22	$75.83	$75.94	$75.83	$75.85	$75.66	2,652,160
2023-05-19	$75.90	$75.99	$75.75	$75.86	$75.66	3,496,795
2023-05-18	$75.90	$75.96	$75.84	$75.87	$75.68	3,223,866
2023-05-17	$76.07	$76.14	$75.98	$76.04	$75.84	4,176,947
2023-05-16	$76.22	$76.22	$76.08	$76.13	$75.93	3,407,560
2023-05-15	$76.29	$76.29	$76.22	$76.27	$76.07	2,882,622
2023-05-12	$76.52	$76.52	$76.28	$76.29	$76.09	3,979,235
2023-05-11	$76.55	$76.61	$76.48	$76.48	$76.28	4,629,232
2023-05-10	$76.25	$76.46	$76.25	$76.42	$76.22	5,017,371
2023-05-09	$76.13	$76.17	$76.10	$76.12	$75.92	3,773,692
2023-05-08	$76.17	$76.24	$76.11	$76.13	$75.93	4,227,972
2023-05-05	$76.44	$76.44	$76.27	$76.29	$76.09	2,818,733
2023-05-04	$76.43	$76.65	$76.27	$76.50	$76.30	10,356,277
2023-05-03	$76.32	$76.48	$76.31	$76.47	$76.27	9,307,623
2023-05-02	$76.08	$76.28	$76.04	$76.24	$76.04	8,370,316
2023-05-01	$76.14	$76.20	$76.01	$76.02	$75.82	3,372,931
2023-04-28	$76.42	$76.46	$76.33	$76.44	$76.06	8,460,324
2023-04-27	$76.37	$76.37	$76.22	$76.25	$75.87	3,517,378
2023-04-26	$76.53	$76.57	$76.33	$76.44	$76.06	3,679,011
2023-04-25	$76.43	$76.58	$76.41	$76.54	$76.16	3,535,467
2023-04-24	$76.21	$76.29	$76.21	$76.29	$75.91	3,983,994
2023-04-21	$76.28	$76.32	$76.11	$76.16	$76.16	3,197,143
2023-04-20	$76.10	$76.19	$76.10	$76.19	$76.19	4,324,908
2023-04-19	$76.10	$76.10	$75.97	$75.97	$75.97	2,982,482
2023-04-18	$76.14	$76.20	$76.08	$76.11	$76.11	4,518,657
2023-04-17	$76.18	$76.18	$76.02	$76.09	$76.09	6,371,276
2023-04-14	$76.25	$76.36	$76.19	$76.25	$76.25	4,349,051
2023-04-13	$76.42	$76.47	$76.36	$76.42	$76.42	5,717,878
2023-04-12	$76.39	$76.42	$76.20	$76.27	$76.27	4,819,582
2023-04-11	$76.22	$76.26	$76.10	$76.18	$76.18	5,467,375
2023-04-10	$76.12	$76.23	$76.07	$76.22	$76.22	3,590,597
2023-04-06	$76.54	$76.54	$76.36	$76.39	$76.39	5,521,870
2023-04-05	$76.52	$76.68	$76.46	$76.46	$76.46	8,058,679
2023-04-04	$76.24	$76.45	$76.15	$76.43	$76.43	6,553,023
2023-04-03	$76.00	$76.36	$75.98	$76.34	$76.34	8,938,730
2023-03-31	$75.95	$76.25	$75.95	$76.23	$76.04	5,491,326
2023-03-30	$75.83	$75.97	$75.83	$75.92	$75.73	5,640,241
2023-03-29	$75.77	$75.92	$75.60	$75.88	$75.69	6,010,449
2023-03-28	$75.80	$75.81	$75.71	$75.75	$75.56	4,449,850
2023-03-27	$76.02	$76.12	$75.83	$75.84	$75.65	3,409,608
2023-03-24	$76.32	$76.42	$76.19	$76.30	$76.11	4,631,826
2023-03-23	$76.06	$76.30	$76.06	$76.20	$76.20	5,693,924
2023-03-22	$75.70	$76.33	$75.56	$76.08	$76.08	8,906,384
2023-03-21	$75.58	$75.89	$75.50	$75.68	$75.68	10,122,848
2023-03-20	$75.71	$75.73	$75.45	$75.54	$75.54	8,473,080
2023-03-17	$75.33	$75.80	$75.31	$75.60	$75.60	21,153,034
2023-03-16	$75.62	$75.62	$75.13	$75.25	$75.25	23,486,664
2023-03-15	$75.33	$75.58	$75.16	$75.47	$75.47	19,063,203
2023-03-14	$75.31	$75.46	$74.97	$75.31	$75.31	17,462,279
2023-03-13	$75.66	$75.93	$75.31	$75.33	$75.33	14,826,962
2023-03-10	$75.29	$75.43	$75.19	$75.29	$75.29	8,216,836
2023-03-09	$74.90	$75.05	$74.89	$74.94	$74.94	3,433,908
2023-03-08	$74.87	$74.96	$74.72	$74.76	$74.76	4,085,880
2023-03-07	$75.11	$75.13	$74.84	$74.84	$74.84	3,754,430
2023-03-06	$75.22	$75.22	$75.05	$75.09	$75.09	2,797,939
2023-03-03	$75.01	$75.12	$74.98	$75.12	$75.12	3,004,921
2023-03-02	$74.87	$74.98	$74.82	$74.97	$74.97	5,907,727
2023-03-01	$75.01	$75.06	$74.89	$74.90	$74.90	6,241,890
2023-02-28	$75.26	$75.31	$75.17	$75.28	$75.12	3,312,966
2023-02-27	$75.28	$75.34	$75.24	$75.29	$75.13	3,196,695
2023-02-24	$75.14	$75.23	$75.13	$75.18	$75.02	5,305,711
2023-02-23	$75.38	$75.44	$75.34	$75.41	$75.25	8,594,359
2023-02-22	$75.40	$75.44	$75.31	$75.31	$75.15	1,648,883
2023-02-21	$75.45	$75.45	$75.29	$75.30	$75.14	2,373,153
2023-02-17	$75.42	$75.60	$75.41	$75.58	$75.41	6,193,785
2023-02-16	$75.52	$75.59	$75.43	$75.49	$75.49	3,398,871
2023-02-15	$75.59	$75.59	$75.49	$75.53	$75.53	2,791,266
2023-02-14	$75.68	$75.69	$75.49	$75.61	$75.61	3,247,116
2023-02-13	$75.71	$75.78	$75.70	$75.74	$75.74	4,613,861
2023-02-10	$75.90	$75.90	$75.75	$75.75	$75.75	3,675,156
2023-02-09	$76.01	$76.05	$75.82	$75.84	$75.84	4,065,193
2023-02-08	$76.01	$76.02	$75.92	$76.00	$76.00	4,508,968
2023-02-07	$75.94	$76.12	$75.90	$75.94	$75.94	6,047,713
2023-02-06	$76.03	$76.06	$75.92	$75.92	$75.92	5,576,123
2023-02-03	$76.34	$76.35	$76.19	$76.21	$76.21	5,222,201
2023-02-02	$76.68	$76.68	$76.53	$76.57	$76.57	5,386,380
2023-02-01	$76.34	$76.55	$76.13	$76.51	$76.51	6,838,411
2023-01-31	$76.34	$76.48	$76.26	$76.48	$76.31	3,598,290
2023-01-30	$76.23	$76.26	$76.15	$76.15	$75.98	5,921,389
2023-01-27	$76.21	$76.29	$76.21	$76.25	$76.08	5,283,146
2023-01-26	$76.36	$76.37	$76.25	$76.31	$76.14	4,014,540
2023-01-25	$76.34	$76.39	$76.27	$76.34	$76.17	2,896,641
2023-01-24	$76.20	$76.34	$76.18	$76.31	$76.14	4,248,687
2023-01-23	$76.27	$76.32	$76.21	$76.22	$76.05	5,559,028
2023-01-20	$76.27	$76.32	$76.19	$76.32	$76.15	5,258,516
2023-01-19	$76.39	$76.41	$76.31	$76.39	$76.22	10,769,770
2023-01-18	$76.43	$76.49	$76.33	$76.43	$76.26	8,730,354
2023-01-17	$76.08	$76.19	$76.02	$76.12	$75.95	10,661,964
2023-01-13	$76.07	$76.15	$76.01	$76.07	$76.07	9,639,030
2023-01-12	$76.13	$76.19	$76.00	$76.19	$76.19	3,732,762
2023-01-11	$75.80	$75.92	$75.80	$75.92	$75.92	4,143,008
2023-01-10	$75.75	$75.80	$75.69	$75.77	$75.77	7,520,061
2023-01-09	$75.79	$75.91	$75.75	$75.81	$75.81	8,465,619
2023-01-06	$75.42	$75.77	$75.33	$75.72	$75.72	3,592,102
2023-01-05	$75.23	$75.32	$75.15	$75.25	$75.25	3,351,011
2023-01-04	$75.41	$75.49	$75.32	$75.40	$75.40	4,792,176
2023-01-03	$75.39	$75.45	$75.24	$75.27	$75.27	3,823,403
2022-12-30	$75.20	$75.26	$75.13	$75.19	$75.19	4,306,619
2022-12-29	$75.28	$75.30	$75.20	$75.29	$75.29	3,092,291
2022-12-28	$75.24	$75.28	$75.15	$75.15	$75.15	4,535,401
2022-12-27	$75.35	$75.35	$75.18	$75.19	$75.19	3,512,003
2022-12-23	$75.47	$75.47	$75.31	$75.45	$75.45	3,005,633
2022-12-22	$75.59	$75.72	$75.59	$75.63	$75.46	4,464,932
2022-12-21	$75.59	$75.68	$75.56	$75.65	$75.48	6,055,662
2022-12-20	$75.52	$75.52	$75.39	$75.46	$75.29	6,730,903
2022-12-19	$75.74	$75.74	$75.53	$75.60	$75.43	7,214,063
2022-12-16	$75.66	$75.83	$75.60	$75.80	$75.63	6,426,277
2022-12-15	$75.77	$75.83	$75.65	$75.78	$75.61	12,424,375
2022-12-14	$75.89	$75.89	$75.51	$75.73	$75.56	7,650,610
2022-12-13	$75.83	$75.95	$75.64	$75.71	$75.54	11,773,447
2022-12-12	$75.53	$75.61	$75.40	$75.42	$75.25	4,845,326
2022-12-09	$75.60	$75.60	$75.46	$75.46	$75.29	5,013,075
2022-12-08	$75.56	$75.63	$75.51	$75.52	$75.35	3,547,155
2022-12-07	$75.50	$75.67	$75.49	$75.66	$75.49	5,955,213
2022-12-06	$75.34	$75.44	$75.34	$75.39	$75.22	3,576,344
2022-12-05	$75.57	$75.57	$75.30	$75.35	$75.18	6,164,809
2022-12-02	$75.32	$75.67	$75.29	$75.65	$75.48	7,111,377
2022-12-01	$75.35	$75.59	$75.35	$75.55	$75.38	8,519,388
2022-11-30	$75.03	$75.50	$74.98	$75.50	$75.18	8,318,790
2022-11-29	$75.03	$75.19	$75.02	$75.09	$74.77	6,325,378
2022-11-28	$75.34	$75.34	$75.16	$75.20	$74.88	6,157,905
2022-11-25	$75.33	$75.33	$75.23	$75.24	$74.92	981,159
2022-11-23	$75.10	$75.24	$75.05	$75.23	$74.91	3,385,807
2022-11-22	$75.02	$75.12	$75.01	$75.08	$74.76	3,418,342
2022-11-21	$75.03	$75.11	$74.98	$74.98	$74.66	8,055,426
2022-11-18	$75.09	$75.10	$74.97	$75.01	$74.69	8,712,969
2022-11-17	$75.01	$75.06	$74.90	$75.05	$74.73	6,943,851
2022-11-16	$75.11	$75.25	$75.11	$75.19	$74.87	15,195,307
2022-11-15	$75.02	$75.16	$74.92	$75.05	$74.73	8,213,206
2022-11-14	$74.76	$74.89	$74.76	$74.80	$74.49	5,606,234
2022-11-11	$74.91	$74.97	$74.81	$74.95	$74.95	2,784,116
2022-11-10	$74.60	$74.98	$74.60	$74.93	$74.93	8,863,843
2022-11-09	$73.93	$74.10	$73.92	$74.07	$74.07	9,924,888
2022-11-08	$73.88	$74.01	$73.85	$73.94	$73.94	12,790,979
2022-11-07	$73.80	$73.89	$73.78	$73.83	$73.83	5,299,500
2022-11-04	$73.79	$73.93	$73.66	$73.89	$73.89	3,216,292
2022-11-03	$73.49	$73.75	$73.47	$73.70	$73.70	6,241,810
2022-11-02	$73.88	$74.23	$73.70	$73.75	$73.75	9,403,623
2022-11-01	$74.04	$74.08	$73.80	$73.87	$73.87	11,465,091
2022-10-31	$73.99	$74.06	$73.92	$73.99	$73.84	4,539,410
2022-10-28	$73.97	$74.22	$73.97	$74.15	$74.00	17,232,616
2022-10-27	$74.08	$74.25	$74.05	$74.18	$74.03	10,654,491
2022-10-26	$73.98	$74.10	$73.89	$74.02	$73.87	6,473,370
2022-10-25	$73.84	$74.05	$73.84	$73.90	$73.75	5,865,923
2022-10-24	$73.64	$73.82	$73.57	$73.69	$73.54	5,654,800
2022-10-21	$73.39	$73.72	$73.39	$73.70	$73.55	9,489,605
2022-10-20	$73.45	$73.61	$73.33	$73.35	$73.20	5,660,556
2022-10-19	$73.57	$73.67	$73.49	$73.52	$73.37	3,347,416
2022-10-18	$73.92	$73.99	$73.73	$73.86	$73.71	4,604,110
2022-10-17	$73.86	$73.97	$73.70	$73.78	$73.63	24,533,817
2022-10-14	$73.98	$74.09	$73.59	$73.61	$73.46	6,396,449
2022-10-13	$73.26	$73.92	$73.26	$73.88	$73.88	8,927,419
2022-10-12	$73.96	$74.02	$73.85	$73.90	$73.90	14,272,190
2022-10-11	$74.11	$74.23	$73.96	$73.98	$73.98	16,251,938
2022-10-10	$74.32	$74.32	$73.99	$74.08	$74.08	1,936,186
2022-10-07	$74.34	$74.35	$74.18	$74.18	$74.18	3,083,828
2022-10-06	$74.55	$74.55	$74.42	$74.42	$74.42	10,863,884
2022-10-05	$74.53	$74.63	$74.42	$74.55	$74.55	4,526,447
2022-10-04	$74.82	$74.88	$74.68	$74.77	$74.77	3,479,877
2022-10-03	$74.47	$74.81	$74.44	$74.59	$74.59	5,217,279
2022-09-30	$74.42	$74.58	$74.28	$74.28	$74.28	9,671,426
2022-09-29	$74.34	$74.45	$74.24	$74.41	$74.41	6,272,692
2022-09-28	$74.29	$74.71	$74.29	$74.68	$74.68	9,254,229
2022-09-27	$74.38	$74.39	$73.97	$74.01	$74.01	11,783,051
2022-09-26	$74.53	$74.60	$74.21	$74.21	$74.21	4,424,009
2022-09-23	$74.80	$74.83	$74.64	$74.69	$74.69	4,732,490
2022-09-22	$75.02	$75.06	$74.84	$74.91	$74.91	5,432,260
2022-09-21	$75.32	$75.35	$75.00	$75.23	$75.23	5,183,956
2022-09-20	$75.31	$75.34	$75.24	$75.30	$75.30	3,093,395
2022-09-19	$75.30	$75.43	$75.30	$75.43	$75.43	3,780,573
2022-09-16	$75.47	$75.55	$75.35	$75.50	$75.50	8,910,373
2022-09-15	$75.48	$75.58	$75.48	$75.50	$75.50	7,327,278
2022-09-14	$75.52	$75.64	$75.52	$75.58	$75.58	4,004,952
2022-09-13	$75.61	$75.66	$75.55	$75.62	$75.62	5,534,626
2022-09-12	$75.99	$76.07	$75.89	$75.94	$75.94	2,609,725
2022-09-09	$75.98	$76.11	$75.90	$75.93	$75.93	5,909,499
2022-09-08	$75.98	$76.04	$75.91	$75.94	$75.94	5,204,537
2022-09-07	$75.84	$75.96	$75.76	$75.95	$75.95	7,101,811
2022-09-06	$75.88	$75.88	$75.71	$75.72	$75.72	5,549,102
2022-09-02	$76.07	$76.16	$75.97	$75.97	$75.97	5,733,932
2022-09-01	$75.85	$75.91	$75.66	$75.86	$75.86	6,742,165
2022-08-31	$76.26	$76.29	$76.04	$76.05	$75.91	5,379,713
2022-08-30	$76.32	$76.36	$76.17	$76.29	$76.15	4,142,888
2022-08-29	$76.28	$76.35	$76.25	$76.29	$76.15	4,859,313
2022-08-26	$76.61	$76.61	$76.41	$76.45	$76.31	2,403,455
2022-08-25	$76.56	$76.65	$76.45	$76.60	$76.46	9,409,453
2022-08-24	$76.37	$76.45	$76.36	$76.39	$76.25	3,489,314
2022-08-23	$76.46	$76.61	$76.38	$76.47	$76.33	4,821,303
2022-08-22	$76.52	$76.56	$76.40	$76.41	$76.27	3,033,009
2022-08-19	$76.70	$76.70	$76.53	$76.62	$76.48	8,532,834
2022-08-18	$76.89	$76.94	$76.83	$76.85	$76.71	4,372,793
2022-08-17	$76.80	$76.85	$76.63	$76.76	$76.62	2,881,748
2022-08-16	$77.09	$77.09	$76.92	$76.98	$76.84	4,781,136
2022-08-15	$77.04	$77.12	$77.04	$77.09	$76.95	2,220,359
2022-08-12	$76.93	$77.04	$76.87	$77.04	$76.90	1,774,340
2022-08-11	$77.08	$77.19	$76.81	$76.84	$76.70	4,067,790
2022-08-10	$76.86	$77.09	$76.86	$76.93	$76.79	3,160,264
2022-08-09	$76.72	$76.73	$76.64	$76.64	$76.50	4,369,141
2022-08-08	$76.86	$76.92	$76.79	$76.81	$76.67	2,953,706
2022-08-05	$76.77	$76.81	$76.69	$76.79	$76.65	3,293,193
2022-08-04	$77.05	$77.22	$76.96	$77.22	$77.08	5,395,590
2022-08-03	$76.79	$77.00	$76.70	$77.00	$76.86	4,254,125
2022-08-02	$77.18	$77.24	$76.83	$76.87	$76.73	3,982,531
2022-08-01	$77.19	$77.28	$77.18	$77.22	$77.08	5,449,758
2022-07-29	$77.33	$77.43	$77.25	$77.39	$77.12	4,323,865
2022-07-28	$77.30	$77.35	$77.18	$77.33	$77.06	5,826,673
2022-07-27	$76.75	$77.05	$76.75	$77.00	$76.74	3,785,120
2022-07-26	$76.77	$76.87	$76.72	$76.73	$76.47	5,169,701
2022-07-25	$76.76	$76.86	$76.75	$76.83	$76.57	4,301,138
2022-07-22	$76.78	$77.01	$76.76	$76.93	$76.67	3,390,495
2022-07-21	$76.25	$76.60	$76.24	$76.58	$76.32	4,498,097
2022-07-20	$76.31	$76.36	$76.15	$76.15	$75.89	1,807,359
2022-07-19	$76.21	$76.30	$76.19	$76.26	$76.00	5,400,466
2022-07-18	$76.32	$76.41	$76.21	$76.24	$75.98	4,533,933
2022-07-15	$76.18	$76.41	$76.17	$76.30	$76.04	4,518,755
2022-07-14	$75.98	$76.28	$75.95	$76.20	$75.94	4,369,537
2022-07-13	$76.04	$76.35	$75.97	$76.31	$76.05	5,030,981
2022-07-12	$76.35	$76.44	$76.31	$76.32	$76.06	13,693,591
2022-07-11	$76.36	$76.45	$76.27	$76.28	$76.02	3,000,622
2022-07-08	$76.32	$76.37	$76.24	$76.33	$76.07	2,284,491
2022-07-07	$76.42	$76.46	$76.26	$76.43	$76.17	4,218,421
2022-07-06	$76.72	$76.72	$76.40	$76.42	$76.16	7,403,060
2022-07-05	$76.64	$76.66	$76.50	$76.59	$76.33	4,448,279
2022-07-01	$76.45	$76.64	$76.39	$76.57	$76.31	2,971,013
2022-06-30	$76.22	$76.36	$76.19	$76.26	$75.88	5,690,836
2022-06-29	$75.99	$76.15	$75.88	$76.14	$75.76	9,002,206
2022-06-28	$76.00	$76.00	$75.82	$75.93	$75.55	8,938,453
2022-06-27	$76.03	$76.09	$75.94	$75.95	$75.57	6,073,374
2022-06-24	$76.02	$76.24	$76.00	$76.09	$75.71	5,554,271
2022-06-23	$75.97	$76.25	$75.97	$76.06	$75.68	8,451,424
2022-06-22	$75.93	$76.02	$75.80	$75.84	$75.46	6,598,434
2022-06-21	$75.80	$75.87	$75.74	$75.77	$75.39	5,621,262
2022-06-17	$75.77	$75.86	$75.65	$75.80	$75.42	4,827,409
2022-06-16	$75.48	$75.78	$75.45	$75.78	$75.40	5,231,649
2022-06-15	$75.51	$75.86	$75.33	$75.75	$75.37	8,805,985
2022-06-14	$75.59	$75.80	$75.18	$75.21	$74.84	5,775,802
2022-06-13	$75.65	$75.79	$75.32	$75.50	$75.13	7,375,567
2022-06-10	$76.42	$76.42	$76.18	$76.20	$75.82	9,321,607
2022-06-09	$76.85	$76.85	$76.64	$76.67	$76.29	4,684,394
2022-06-08	$76.87	$76.94	$76.82	$76.82	$76.44	2,429,193
2022-06-07	$76.88	$76.99	$76.88	$76.93	$76.55	3,808,706
2022-06-06	$76.99	$76.99	$76.85	$76.89	$76.51	3,112,818
2022-06-03	$76.98	$77.01	$76.92	$76.97	$76.59	2,363,014
2022-06-02	$77.05	$77.09	$76.96	$77.07	$76.69	4,016,473
2022-06-01	$77.27	$77.30	$76.97	$77.04	$76.66	4,879,753
2022-05-31	$77.41	$77.46	$77.29	$77.40	$76.90	5,784,293
2022-05-27	$77.54	$77.64	$77.51	$77.63	$77.13	3,606,866
2022-05-26	$77.53	$77.64	$77.45	$77.49	$76.99	5,283,242
2022-05-25	$77.34	$77.48	$77.34	$77.45	$76.95	2,379,455
2022-05-24	$76.99	$77.29	$76.99	$77.23	$76.73	7,577,982
2022-05-23	$76.91	$76.99	$76.85	$76.92	$76.42	5,481,014
2022-05-20	$76.97	$76.99	$76.89	$76.97	$76.47	4,792,150
2022-05-19	$76.84	$76.97	$76.83	$76.87	$76.37	5,740,451
2022-05-18	$76.67	$76.81	$76.66	$76.72	$76.22	5,355,373
2022-05-17	$76.79	$76.87	$76.73	$76.78	$76.28	6,127,261
2022-05-16	$76.96	$77.08	$76.96	$77.05	$76.55	8,438,135
2022-05-13	$76.90	$76.96	$76.83	$76.95	$76.45	5,051,916
2022-05-12	$77.01	$77.65	$76.96	$76.98	$76.48	4,748,164
2022-05-11	$76.84	$76.96	$76.74	$76.86	$76.36	9,741,667
2022-05-10	$76.95	$77.03	$76.87	$76.88	$76.38	6,692,357
2022-05-09	$76.67	$76.89	$76.66	$76.84	$76.34	6,344,123
2022-05-06	$76.61	$76.80	$76.59	$76.67	$76.17	4,266,586
2022-05-05	$76.93	$76.93	$76.64	$76.81	$76.31	7,185,315
2022-05-04	$76.61	$77.11	$76.48	$77.06	$76.56	7,351,474
2022-05-03	$76.71	$76.83	$76.67	$76.71	$76.21	9,779,611
2022-05-02	$76.64	$76.71	$76.59	$76.65	$76.15	7,305,216
2022-04-29	$76.77	$76.94	$76.75	$76.80	$76.20	5,492,802
2022-04-28	$77.09	$77.11	$76.93	$77.05	$76.44	4,639,635
2022-04-27	$77.28	$77.35	$77.10	$77.13	$76.52	5,881,963
2022-04-26	$77.28	$77.35	$77.22	$77.25	$76.64	4,698,282
2022-04-25	$77.01	$77.24	$77.01	$77.12	$76.51	7,572,351
2022-04-22	$76.67	$76.90	$76.57	$76.82	$76.22	4,392,534
2022-04-21	$77.02	$77.08	$76.74	$76.82	$76.22	6,130,591
2022-04-20	$77.07	$77.20	$77.07	$77.13	$76.52	5,621,290
2022-04-19	$77.16	$77.34	$76.98	$77.00	$76.40	7,142,234
2022-04-18	$77.44	$77.44	$77.18	$77.36	$76.75	8,409,275
2022-04-14	$77.66	$77.66	$77.42	$77.44	$76.83	3,801,510
2022-04-13	$77.63	$77.74	$77.58	$77.65	$77.04	7,623,573
2022-04-12	$77.49	$77.64	$77.47	$77.56	$76.95	5,292,641
2022-04-11	$77.30	$77.38	$77.30	$77.33	$76.72	4,758,610
2022-04-08	$77.38	$77.52	$77.37	$77.43	$76.82	5,183,006
2022-04-07	$77.59	$77.70	$77.57	$77.59	$76.98	6,135,962
2022-04-06	$77.48	$77.69	$77.39	$77.53	$76.92	18,131,148
2022-04-05	$77.89	$77.89	$77.59	$77.60	$76.99	8,185,484
2022-04-04	$77.86	$77.96	$77.82	$77.95	$77.34	3,665,093
2022-04-01	$77.72	$77.93	$77.71	$77.86	$77.25	5,340,139
2022-03-31	$78.06	$78.20	$78.06	$78.09	$77.37	4,666,213
2022-03-30	$78.01	$78.09	$77.97	$78.08	$77.36	6,746,762
2022-03-29	$77.79	$78.05	$77.77	$78.05	$77.33	6,169,145
2022-03-28	$77.71	$77.83	$77.70	$77.79	$77.07	3,353,303
2022-03-25	$77.91	$77.95	$77.69	$77.77	$77.05	6,332,369
2022-03-24	$78.05	$78.08	$77.92	$78.07	$77.35	4,519,001
2022-03-23	$78.12	$78.12	$78.03	$78.06	$77.34	4,820,065
2022-03-22	$78.00	$78.06	$77.94	$78.04	$77.32	6,621,981
2022-03-21	$78.26	$78.28	$78.00	$78.00	$77.28	4,831,818
2022-03-18	$78.32	$78.40	$78.30	$78.39	$77.67	4,215,751
2022-03-17	$78.25	$78.40	$78.24	$78.39	$77.67	5,078,944
2022-03-16	$78.15	$78.38	$77.99	$78.26	$77.54	10,382,782
2022-03-15	$78.13	$78.23	$78.13	$78.15	$77.43	11,805,334
2022-03-14	$78.22	$78.24	$78.04	$78.06	$77.34	6,516,356
2022-03-11	$78.50	$78.53	$78.40	$78.40	$77.68	2,663,759
2022-03-10	$78.66	$78.67	$78.48	$78.52	$77.80	5,856,785
2022-03-09	$78.62	$78.76	$78.62	$78.71	$77.99	4,534,357
2022-03-08	$78.82	$78.87	$78.55	$78.70	$77.98	7,137,135
2022-03-07	$79.13	$79.22	$78.95	$78.95	$78.22	5,845,882
2022-03-04	$79.43	$79.49	$79.31	$79.32	$78.59	3,766,738
2022-03-03	$79.35	$79.37	$79.29	$79.32	$78.59	3,214,622
2022-03-02	$79.59	$79.59	$79.31	$79.31	$78.58	3,240,178
2022-03-01	$79.64	$79.87	$79.64	$79.70	$78.97	5,941,396
2022-02-28	$79.50	$79.65	$79.50	$79.63	$78.81	6,668,860
2022-02-25	$79.29	$79.34	$79.24	$79.33	$78.51	3,264,076
2022-02-24	$79.20	$79.39	$79.18	$79.34	$78.52	11,538,646
2022-02-23	$79.31	$79.35	$79.25	$79.27	$78.45	8,229,061
2022-02-22	$79.40	$79.43	$79.32	$79.38	$78.56	5,628,554
2022-02-18	$79.53	$79.56	$79.46	$79.48	$79.48	3,363,599
2022-02-17	$79.49	$79.55	$79.47	$79.50	$79.50	8,068,073
2022-02-16	$79.45	$79.49	$79.38	$79.49	$79.49	10,566,295
2022-02-15	$79.40	$79.48	$79.38	$79.40	$79.40	4,701,245
2022-02-14	$79.43	$79.49	$79.39	$79.42	$79.42	7,723,845
2022-02-11	$79.51	$79.65	$79.40	$79.63	$79.63	6,545,146
2022-02-10	$79.65	$79.69	$79.37	$79.38	$79.38	9,865,628
2022-02-09	$79.87	$79.94	$79.85	$79.85	$79.85	10,124,725
2022-02-08	$79.90	$79.93	$79.85	$79.86	$79.86	6,117,986
2022-02-07	$79.86	$79.98	$79.85	$79.98	$79.98	26,102,793
2022-02-04	$79.95	$79.96	$79.83	$79.88	$79.88	6,190,352
2022-02-03	$80.21	$80.21	$80.14	$80.18	$80.18	2,551,543
2022-02-02	$80.29	$80.32	$80.28	$80.29	$80.29	4,939,851
2022-02-01	$80.22	$80.27	$80.13	$80.23	$80.23	3,000,083
2022-01-31	$80.25	$80.33	$80.21	$80.29	$80.19	5,662,500
2022-01-28	$80.18	$80.30	$80.18	$80.26	$80.16	4,180,410
2022-01-27	$80.26	$80.31	$80.21	$80.23	$80.13	4,850,286
2022-01-26	$80.57	$80.61	$80.29	$80.31	$80.21	5,138,511
2022-01-25	$80.58	$80.64	$80.53	$80.53	$80.43	4,087,255
2022-01-24	$80.58	$80.67	$80.56	$80.60	$80.50	9,596,238
2022-01-21	$80.57	$80.61	$80.55	$80.56	$80.46	4,159,249
2022-01-20	$80.49	$80.51	$80.43	$80.44	$80.34	4,433,488
2022-01-19	$80.53	$80.57	$80.47	$80.47	$80.37	3,718,922
2022-01-18	$80.57	$80.58	$80.46	$80.47	$80.37	4,394,285
2022-01-14	$80.79	$80.79	$80.70	$80.70	$80.60	3,148,712
2022-01-13	$80.82	$80.87	$80.81	$80.86	$80.76	5,302,732
2022-01-12	$80.84	$80.86	$80.81	$80.82	$80.72	3,961,755
2022-01-11	$80.70	$80.83	$80.70	$80.83	$80.73	4,477,219
2022-01-10	$80.80	$80.82	$80.75	$80.77	$80.67	5,635,231
2022-01-07	$80.85	$80.89	$80.82	$80.86	$80.76	3,232,814
2022-01-06	$80.94	$80.95	$80.89	$80.89	$80.79	6,299,414
2022-01-05	$81.16	$81.18	$81.00	$81.01	$80.91	3,616,357
2022-01-04	$81.13	$81.20	$81.10	$81.19	$81.09	2,041,730
2022-01-03	$81.15	$81.15	$81.07	$81.14	$81.04	3,450,578
2021-12-31	$81.31	$81.33	$81.24	$81.26	$81.16	4,887,089
2021-12-30	$81.22	$81.31	$81.04	$81.31	$81.21	3,466,593
2021-12-29	$81.25	$81.26	$81.19	$81.21	$81.11	4,006,298
2021-12-28	$81.28	$81.29	$81.26	$81.28	$81.18	3,047,476
2021-12-27	$81.20	$81.28	$81.20	$81.28	$81.18	2,909,483
2021-12-23	$81.21	$81.24	$81.20	$81.24	$81.14	2,601,473
2021-12-22	$81.51	$81.53	$81.45	$81.52	$81.14	3,122,859
2021-12-21	$81.30	$81.49	$81.30	$81.49	$81.11	6,852,264
2021-12-20	$81.55	$81.58	$81.49	$81.52	$81.14	3,569,818
2021-12-17	$81.53	$81.58	$81.48	$81.50	$81.12	3,746,314
2021-12-16	$81.48	$81.55	$81.48	$81.52	$81.14	3,170,846
2021-12-15	$81.32	$81.42	$81.26	$81.40	$81.02	4,351,522
2021-12-14	$81.36	$81.40	$81.33	$81.35	$80.97	3,942,957
2021-12-13	$81.36	$81.45	$81.36	$81.40	$81.02	3,591,243
2021-12-10	$81.33	$81.42	$81.28	$81.36	$80.98	3,098,888
2021-12-09	$81.31	$81.36	$81.31	$81.32	$80.94	3,346,351
2021-12-08	$81.32	$81.33	$81.27	$81.30	$80.92	6,050,135
2021-12-07	$81.36	$81.39	$81.31	$81.35	$80.97	4,471,558
2021-12-06	$81.31	$81.50	$81.31	$81.35	$80.97	12,122,355
2021-12-03	$81.30	$81.51	$81.30	$81.46	$81.08	2,685,080
2021-12-02	$81.33	$81.39	$81.30	$81.33	$80.95	3,777,737
2021-12-01	$81.39	$81.44	$81.34	$81.42	$81.04	3,722,820
2021-11-30	$81.68	$81.79	$81.49	$81.55	$81.07	7,058,981
2021-11-29	$81.45	$81.58	$81.43	$81.56	$81.08	3,087,907
2021-11-26	$81.42	$81.54	$81.42	$81.49	$81.01	2,806,321
2021-11-24	$81.32	$81.36	$81.21	$81.34	$80.86	3,136,410
2021-11-23	$81.49	$81.49	$81.31	$81.36	$80.88	12,185,481
2021-11-22	$81.50	$81.55	$81.40	$81.41	$80.93	4,882,917
2021-11-19	$81.72	$81.78	$81.62	$81.63	$81.15	3,591,788
2021-11-18	$81.61	$81.67	$81.59	$81.65	$81.17	5,760,111
2021-11-17	$81.57	$81.66	$81.56	$81.65	$81.17	3,394,403
2021-11-16	$81.56	$81.63	$81.54	$81.57	$81.09	6,066,354
2021-11-15	$81.70	$81.71	$81.60	$81.61	$81.13	2,157,082
2021-11-12	$81.70	$81.72	$81.65	$81.70	$81.22	4,344,582
2021-11-11	$81.68	$81.72	$81.61	$81.62	$81.14	4,200,350
2021-11-10	$81.98	$81.98	$81.73	$81.74	$81.26	2,786,442
2021-11-09	$82.06	$82.11	$82.02	$82.03	$81.55	1,975,822
2021-11-08	$82.06	$82.07	$81.97	$81.99	$81.51	3,490,256
2021-11-05	$82.02	$82.13	$81.58	$82.10	$81.62	1,990,648
2021-11-04	$81.94	$82.03	$81.92	$82.00	$81.52	3,077,980
2021-11-03	$81.88	$81.89	$81.76	$81.87	$81.39	3,008,595
2021-11-02	$81.83	$81.91	$81.82	$81.91	$81.43	4,376,548
2021-11-01	$81.72	$81.79	$81.69	$81.76	$81.28	1,870,391
2021-10-29	$81.80	$81.94	$81.78	$81.88	$81.30	4,684,065
2021-10-28	$81.86	$81.95	$81.86	$81.90	$81.32	8,029,544
2021-10-27	$81.96	$81.98	$81.84	$81.93	$81.35	4,627,850
2021-10-26	$81.90	$81.93	$81.88	$81.93	$81.35	4,370,007
2021-10-25	$81.87	$81.95	$81.87	$81.93	$81.35	3,048,868
2021-10-22	$81.83	$81.87	$81.75	$81.83	$81.25	3,140,155
2021-10-21	$81.89	$81.90	$81.83	$81.84	$81.26	2,473,737
2021-10-20	$81.97	$82.04	$81.96	$81.99	$81.41	9,879,157
2021-10-19	$81.98	$82.01	$81.96	$81.97	$81.39	2,881,184
2021-10-18	$81.97	$82.00	$81.92	$81.96	$81.38	2,640,851
2021-10-15	$82.14	$82.15	$82.06	$82.08	$81.50	2,650,759
2021-10-14	$82.17	$82.21	$82.04	$82.20	$81.62	2,482,495
2021-10-13	$82.08	$82.16	$81.86	$82.12	$81.54	2,331,043
2021-10-12	$82.07	$82.15	$82.07	$82.14	$81.56	2,890,262
2021-10-11	$82.17	$82.17	$82.07	$82.10	$81.52	1,112,272
2021-10-08	$82.24	$82.31	$82.17	$82.17	$81.59	2,194,080
2021-10-07	$82.33	$82.33	$82.23	$82.23	$81.65	2,903,683
2021-10-06	$82.30	$82.32	$82.27	$82.32	$81.73	1,940,138
2021-10-05	$82.37	$82.38	$82.33	$82.33	$81.74	1,797,596
2021-10-04	$82.39	$82.40	$82.36	$82.38	$81.79	2,767,399
2021-10-01	$82.37	$82.45	$82.35	$82.44	$81.85	1,718,969
2021-09-30	$82.40	$82.46	$82.39	$82.41	$81.72	4,241,316
2021-09-29	$82.40	$82.44	$82.36	$82.41	$81.72	2,367,464
2021-09-28	$82.40	$82.42	$82.35	$82.36	$81.67	2,790,438
2021-09-27	$82.44	$82.47	$82.42	$82.45	$81.76	2,163,736
2021-09-24	$82.48	$82.49	$82.44	$82.47	$81.78	1,906,497
2021-09-23	$82.53	$82.53	$82.49	$82.51	$81.82	2,894,758
2021-09-22	$82.60	$82.64	$82.53	$82.57	$81.88	2,145,928
2021-09-21	$82.61	$82.64	$82.59	$82.63	$81.93	1,526,717
2021-09-20	$82.57	$82.61	$82.55	$82.61	$81.92	2,490,745
2021-09-17	$82.57	$82.59	$82.54	$82.59	$81.90	3,485,376
2021-09-16	$82.58	$82.62	$82.56	$82.62	$81.93	1,921,666
2021-09-15	$82.63	$82.65	$82.61	$82.65	$81.95	1,686,276
2021-09-14	$82.66	$82.68	$82.65	$82.67	$81.97	1,689,378
2021-09-13	$82.63	$82.66	$82.61	$82.64	$81.94	9,248,372
2021-09-10	$82.61	$82.63	$82.57	$82.62	$81.93	1,962,466
2021-09-09	$82.59	$82.66	$82.57	$82.64	$81.94	2,869,062
2021-09-08	$82.55	$82.69	$82.53	$82.55	$81.86	2,804,849
2021-09-07	$82.57	$82.57	$82.52	$82.52	$81.83	3,086,903
2021-09-03	$82.62	$82.63	$82.61	$82.61	$81.92	2,741,343
2021-09-02	$82.62	$82.63	$82.59	$82.59	$81.90	3,580,661
2021-09-01	$82.63	$82.90	$82.40	$82.60	$81.91	3,331,270
2021-08-31	$82.69	$82.75	$82.67	$82.70	$81.90	3,039,178
2021-08-30	$82.63	$82.70	$82.63	$82.70	$81.90	2,833,995
2021-08-27	$82.53	$82.66	$82.51	$82.65	$81.85	3,522,791
2021-08-26	$82.58	$82.59	$82.51	$82.54	$81.74	5,142,190
2021-08-25	$82.58	$82.59	$82.54	$82.56	$81.76	2,622,119
2021-08-24	$82.59	$82.60	$82.55	$82.58	$81.78	2,199,676
2021-08-23	$82.57	$82.59	$82.56	$82.59	$81.79	2,209,340
2021-08-20	$82.59	$82.61	$82.55	$82.56	$81.76	2,157,207
2021-08-19	$82.60	$82.60	$82.54	$82.59	$81.79	2,959,289
2021-08-18	$82.61	$82.61	$82.54	$82.60	$81.80	3,725,253
2021-08-17	$82.62	$82.62	$82.59	$82.60	$81.80	2,868,316
2021-08-16	$82.69	$82.69	$82.62	$82.63	$81.83	1,782,959
2021-08-13	$82.55	$82.73	$82.44	$82.59	$81.79	1,768,219
2021-08-12	$82.53	$82.55	$82.51	$82.55	$81.75	2,554,161
2021-08-11	$82.51	$82.57	$82.47	$82.55	$81.75	2,295,343
2021-08-10	$82.52	$82.55	$82.47	$82.49	$81.69	2,340,682
2021-08-09	$82.61	$82.63	$82.52	$82.52	$81.72	2,451,880
2021-08-06	$82.68	$82.68	$82.61	$82.64	$81.84	3,191,740
2021-08-05	$82.75	$82.75	$82.67	$82.72	$81.92	3,064,056
2021-08-04	$82.82	$82.92	$82.74	$82.81	$82.01	3,660,827
2021-08-03	$82.78	$82.85	$82.78	$82.84	$82.04	2,738,883
2021-08-02	$82.72	$82.83	$82.72	$82.82	$82.02	2,560,134
2021-07-30	$82.85	$82.87	$82.80	$82.87	$81.96	2,732,283
2021-07-29	$82.82	$82.84	$82.80	$82.84	$81.93	2,150,904
2021-07-28	$82.80	$82.86	$82.75	$82.86	$81.95	3,021,821
2021-07-27	$82.82	$82.83	$82.77	$82.79	$81.88	2,018,443
2021-07-26	$82.75	$82.78	$82.75	$82.78	$81.87	2,898,913
2021-07-23	$82.75	$82.79	$82.73	$82.77	$81.86	3,095,407
2021-07-22	$82.77	$82.81	$82.72	$82.81	$81.90	2,353,267
2021-07-21	$82.75	$82.77	$82.73	$82.74	$81.83	2,573,390
2021-07-20	$82.87	$82.87	$82.75	$82.78	$81.87	2,771,389
2021-07-19	$82.79	$82.80	$82.70	$82.74	$81.83	2,975,846
2021-07-16	$82.63	$82.68	$82.62	$82.66	$81.75	2,792,346
2021-07-15	$82.69	$82.70	$82.63	$82.68	$81.77	4,418,190
2021-07-14	$82.64	$82.68	$82.63	$82.67	$81.76	3,778,286
2021-07-13	$82.63	$82.76	$82.57	$82.60	$81.69	3,172,843
2021-07-12	$82.70	$82.71	$82.64	$82.68	$81.77	3,195,018
2021-07-09	$82.72	$82.72	$82.68	$82.71	$81.80	2,352,275
2021-07-08	$82.72	$82.77	$82.70	$82.73	$81.82	2,485,273
2021-07-07	$82.67	$82.72	$82.65	$82.70	$81.79	2,801,875
2021-07-06	$82.63	$82.73	$82.62	$82.68	$81.77	2,399,686
2021-07-02	$82.59	$82.63	$82.57	$82.61	$81.70	1,936,154
2021-07-01	$82.60	$82.61	$82.53	$82.55	$81.64	2,509,767
2021-06-30	$82.69	$82.71	$82.67	$82.71	$81.70	2,571,666
2021-06-29	$82.64	$82.68	$82.61	$82.68	$81.67	2,427,276
2021-06-28	$82.63	$82.65	$82.62	$82.64	$81.63	2,366,032
2021-06-25	$82.65	$82.66	$82.59	$82.61	$81.60	2,023,644
2021-06-24	$82.64	$82.66	$82.60	$82.64	$81.63	1,836,868
2021-06-23	$82.66	$82.68	$82.61	$82.62	$81.61	3,097,410
2021-06-22	$82.60	$82.70	$82.58	$82.65	$81.64	3,147,416
2021-06-21	$82.56	$82.61	$82.50	$82.55	$81.54	2,629,501
2021-06-18	$82.59	$82.59	$82.49	$82.58	$81.57	3,384,690
2021-06-17	$82.67	$82.68	$82.62	$82.63	$81.62	5,382,814
2021-06-16	$82.85	$82.87	$82.62	$82.69	$81.68	2,933,198
2021-06-15	$82.71	$82.84	$82.71	$82.83	$81.82	2,056,246
2021-06-14	$82.80	$82.85	$82.80	$82.83	$81.82	2,288,932
2021-06-11	$82.90	$82.91	$82.86	$82.88	$81.87	1,655,146
2021-06-10	$82.63	$82.89	$82.63	$82.89	$81.88	2,057,429
2021-06-09	$82.85	$82.89	$82.83	$82.85	$81.84	3,108,485
2021-06-08	$82.80	$82.83	$82.78	$82.82	$81.81	1,854,910
2021-06-07	$82.76	$82.78	$82.74	$82.78	$81.77	2,317,022
2021-06-04	$82.72	$82.78	$82.72	$82.78	$81.77	3,854,219
2021-06-03	$82.68	$82.70	$82.66	$82.68	$81.67	2,816,111
2021-06-02	$82.78	$82.80	$82.77	$82.80	$81.79	3,245,426
2021-06-01	$82.74	$82.77	$82.71	$82.76	$81.75	2,532,517
2021-05-28	$82.84	$82.90	$82.84	$82.86	$81.74	2,136,045
2021-05-27	$82.90	$82.90	$82.83	$82.85	$81.73	2,551,802
2021-05-26	$82.83	$82.88	$82.81	$82.88	$81.76	3,323,714
2021-05-25	$82.83	$82.88	$82.75	$82.88	$81.76	1,479,412
2021-05-24	$82.81	$82.83	$82.78	$82.83	$81.71	1,982,174
2021-05-21	$82.76	$82.81	$82.76	$82.80	$81.68	1,859,074
2021-05-20	$82.75	$82.80	$82.67	$82.80	$81.68	2,136,160
2021-05-19	$82.58	$82.75	$82.58	$82.66	$81.54	2,429,549
2021-05-18	$82.71	$82.73	$82.68	$82.71	$81.59	2,003,935
2021-05-17	$82.68	$82.73	$82.62	$82.71	$81.59	1,735,687
2021-05-14	$82.73	$82.75	$82.71	$82.75	$81.63	1,459,723
2021-05-13	$82.60	$82.69	$82.60	$82.68	$81.56	2,288,007
2021-05-12	$82.61	$82.63	$82.59	$82.61	$81.49	2,050,821
2021-05-11	$82.70	$82.71	$82.67	$82.71	$81.59	2,829,697
2021-05-10	$82.76	$82.78	$82.73	$82.74	$81.62	1,586,574
2021-05-07	$82.77	$82.83	$82.74	$82.74	$81.62	3,176,089
2021-05-06	$82.70	$82.72	$82.68	$82.70	$81.58	3,410,165
2021-05-05	$82.62	$82.69	$82.11	$82.66	$81.54	3,548,871
2021-05-04	$82.65	$82.72	$82.61	$82.61	$81.49	3,696,151
2021-05-03	$82.60	$82.64	$82.59	$82.61	$81.49	5,225,847
2021-04-30	$82.69	$82.73	$82.68	$82.73	$81.51	1,816,820
2021-04-29	$82.67	$82.70	$82.61	$82.70	$81.48	3,852,041
2021-04-28	$82.64	$82.69	$82.60	$82.69	$81.47	3,268,992
2021-04-27	$82.64	$82.69	$82.61	$82.63	$81.41	2,104,389
2021-04-26	$82.69	$82.69	$82.65	$82.67	$81.45	1,954,016
2021-04-23	$82.65	$82.69	$82.64	$82.69	$81.47	4,702,593
2021-04-22	$82.63	$82.67	$82.60	$82.66	$81.43	2,334,325
2021-04-21	$82.62	$82.66	$82.60	$82.65	$81.43	2,197,627
2021-04-20	$82.57	$82.64	$82.57	$82.63	$81.41	2,828,352
2021-04-19	$82.53	$82.59	$82.50	$82.56	$81.34	4,018,889
2021-04-16	$82.65	$82.65	$82.56	$82.56	$81.34	1,760,015
2021-04-15	$82.56	$82.67	$82.56	$82.64	$81.42	1,734,322
2021-04-14	$82.58	$82.58	$82.54	$82.58	$81.36	1,687,232
2021-04-13	$82.50	$82.59	$82.49	$82.59	$81.37	2,233,011
2021-04-12	$82.47	$82.51	$82.47	$82.50	$81.28	2,671,408
2021-04-09	$82.51	$82.56	$82.48	$82.53	$81.31	2,118,106
2021-04-08	$82.52	$82.57	$82.50	$82.57	$81.35	3,865,726
2021-04-07	$82.50	$82.51	$82.48	$82.49	$81.27	3,193,432
2021-04-06	$82.34	$82.48	$82.34	$82.48	$81.26	5,345,190
2021-04-05	$82.30	$82.35	$82.26	$82.34	$81.12	2,434,116
2021-04-01	$82.42	$82.46	$82.35	$82.39	$81.17	2,060,512
2021-03-31	$82.44	$82.52	$82.44	$82.50	$81.17	4,090,345
2021-03-30	$82.41	$82.45	$82.36	$82.43	$81.10	2,324,929
2021-03-29	$82.30	$82.46	$82.30	$82.44	$81.11	3,178,833
2021-03-26	$82.45	$82.47	$82.42	$82.46	$81.13	2,488,320
2021-03-25	$82.41	$82.48	$82.40	$82.48	$81.15	2,132,219
2021-03-24	$82.40	$82.45	$82.37	$82.43	$81.10	2,400,930
2021-03-23	$82.44	$82.51	$82.38	$82.42	$81.09	1,927,867
2021-03-22	$82.35	$82.40	$82.34	$82.35	$81.02	3,226,409
2021-03-19	$82.33	$82.37	$82.28	$82.33	$81.00	3,613,627
2021-03-18	$82.37	$82.39	$82.28	$82.34	$81.01	5,300,543
2021-03-17	$82.34	$82.56	$82.32	$82.52	$81.18	5,296,650
2021-03-16	$82.40	$82.41	$82.36	$82.36	$81.03	2,087,185
2021-03-15	$82.30	$82.37	$82.29	$82.34	$81.01	3,106,975
2021-03-12	$82.35	$82.39	$82.29	$82.31	$80.98	2,641,253
2021-03-11	$82.41	$82.46	$82.37	$82.45	$81.12	2,848,484
2021-03-10	$82.27	$82.38	$82.26	$82.35	$81.02	2,462,543
2021-03-09	$82.22	$82.29	$82.21	$82.25	$80.92	5,235,124
2021-03-08	$82.44	$82.46	$82.18	$82.19	$80.86	4,257,061
2021-03-05	$82.41	$82.49	$82.39	$82.48	$81.15	4,881,789
2021-03-04	$82.61	$82.66	$82.50	$82.53	$81.19	3,401,752
2021-03-03	$82.63	$82.68	$82.58	$82.65	$81.31	3,096,921
2021-03-02	$82.75	$82.77	$82.69	$82.74	$81.40	4,000,084
2021-03-01	$82.68	$82.76	$82.65	$82.74	$81.40	3,635,257
2021-02-26	$82.67	$82.82	$82.61	$82.76	$81.31	5,507,886
2021-02-25	$82.86	$82.87	$82.56	$82.60	$81.16	5,725,382
2021-02-24	$82.95	$83.01	$82.91	$83.00	$81.55	2,809,469
2021-02-23	$82.92	$83.02	$82.91	$83.02	$81.57	5,896,892
2021-02-22	$83.01	$83.02	$82.95	$82.95	$81.50	4,142,186
2021-02-19	$83.08	$83.09	$83.03	$83.04	$81.59	4,239,196
2021-02-18	$83.08	$83.10	$83.06	$83.09	$81.64	2,590,607
2021-02-17	$83.06	$83.09	$83.03	$83.08	$81.63	3,915,361
2021-02-16	$83.09	$83.09	$83.04	$83.05	$81.60	3,692,784
2021-02-12	$83.13	$83.16	$83.11	$83.13	$81.68	3,071,389
2021-02-11	$83.16	$83.17	$83.12	$83.15	$81.70	2,747,599
2021-02-10	$83.13	$83.17	$83.12	$83.14	$81.69	3,440,601
2021-02-09	$83.10	$83.13	$83.08	$83.12	$81.67	2,959,542
2021-02-08	$83.09	$83.14	$83.08	$83.13	$81.68	2,328,527
2021-02-05	$83.09	$83.12	$83.07	$83.10	$81.65	2,653,741
2021-02-04	$83.05	$83.09	$83.03	$83.07	$81.62	2,966,675
2021-02-03	$83.05	$83.10	$83.04	$83.04	$81.59	3,162,087
2021-02-02	$83.04	$83.08	$83.02	$83.07	$81.62	2,706,370
2021-02-01	$83.05	$83.09	$83.02	$83.09	$81.64	2,738,068
2021-01-29	$83.11	$83.16	$83.10	$83.11	$81.54	3,767,820
2021-01-28	$83.12	$83.15	$83.10	$83.11	$81.54	4,145,215
2021-01-27	$83.18	$83.47	$83.10	$83.10	$81.53	3,240,121
2021-01-26	$83.12	$83.17	$83.11	$83.14	$81.57	3,794,471
2021-01-25	$83.13	$83.17	$83.11	$83.12	$81.55	2,587,411
2021-01-22	$83.11	$83.17	$83.05	$83.13	$81.56	4,937,025
2021-01-21	$83.04	$83.16	$82.98	$83.15	$81.58	4,200,761
2021-01-20	$83.12	$83.15	$83.12	$83.14	$81.57	2,516,943
2021-01-19	$83.11	$83.14	$83.08	$83.13	$81.56	6,853,601
2021-01-15	$83.17	$83.17	$83.09	$83.11	$81.54	2,738,336
2021-01-14	$83.15	$83.18	$83.10	$83.11	$81.54	3,068,406
2021-01-13	$83.08	$83.17	$83.07	$83.15	$81.58	2,632,251
2021-01-12	$83.03	$83.07	$82.98	$83.07	$81.50	6,712,546
2021-01-11	$83.06	$83.06	$82.88	$83.02	$81.45	2,727,707
2021-01-08	$83.11	$83.11	$83.04	$83.07	$81.50	4,828,188
2021-01-07	$83.09	$83.13	$83.07	$83.10	$81.53	4,035,794
2021-01-06	$83.14	$83.15	$83.08	$83.12	$81.55	3,474,454
2021-01-05	$83.18	$83.21	$83.18	$83.20	$81.62	2,265,090
2021-01-04	$83.25	$83.25	$83.18	$83.24	$81.66	3,556,401
2020-12-31	$83.24	$83.27	$83.22	$83.25	$81.67	1,950,781
2020-12-30	$83.20	$83.26	$83.18	$83.25	$81.67	2,590,052
2020-12-29	$83.16	$83.20	$83.14	$83.20	$81.62	3,000,033
2020-12-28	$83.16	$83.17	$83.10	$83.15	$81.58	2,611,393
2020-12-24	$83.09	$83.14	$83.09	$83.12	$81.55	1,179,918
2020-12-23	$83.10	$83.13	$83.01	$83.08	$81.51	5,398,891
2020-12-22	$83.14	$83.18	$83.13	$83.17	$81.47	2,194,207
2020-12-21	$83.14	$83.15	$83.08	$83.11	$81.41	3,093,504
2020-12-18	$83.17	$83.19	$83.14	$83.17	$81.47	3,979,629
2020-12-17	$83.14	$83.17	$83.10	$83.17	$81.47	3,103,351
2020-12-16	$83.11	$83.15	$83.06	$83.13	$81.43	2,863,209
2020-12-15	$83.13	$83.13	$83.05	$83.11	$81.41	2,454,891
2020-12-14	$83.10	$83.40	$83.04	$83.05	$81.35	3,773,298
2020-12-11	$83.03	$83.08	$83.00	$83.06	$81.36	2,650,200
2020-12-10	$82.93	$83.03	$82.93	$82.98	$81.28	3,153,261
2020-12-09	$83.01	$83.01	$82.93	$82.95	$81.25	2,107,020
2020-12-08	$83.02	$83.11	$82.99	$83.02	$81.32	2,099,789
2020-12-07	$82.99	$83.06	$82.97	$83.06	$81.36	2,896,030
2020-12-04	$83.10	$83.10	$82.98	$82.99	$81.29	2,182,180
2020-12-03	$83.00	$83.07	$83.00	$83.03	$81.33	2,465,783
2020-12-02	$82.99	$83.00	$82.95	$82.99	$81.29	2,609,169
2020-12-01	$83.01	$83.10	$82.95	$82.99	$81.29	4,053,479
2020-11-30	$83.09	$83.17	$83.09	$83.17	$81.34	3,092,083
2020-11-27	$83.07	$83.10	$83.07	$83.09	$81.26	1,142,768
2020-11-25	$83.04	$83.07	$83.03	$83.06	$81.23	2,234,017
2020-11-24	$82.99	$83.03	$82.98	$83.03	$81.20	2,625,289
2020-11-23	$82.87	$82.99	$82.87	$82.96	$81.13	2,569,154
2020-11-20	$83.03	$83.04	$82.88	$82.96	$81.13	3,140,962
2020-11-19	$82.88	$83.01	$82.88	$82.99	$81.16	5,898,035
2020-11-18	$82.93	$82.94	$82.88	$82.90	$81.08	5,056,755
2020-11-17	$82.91	$82.94	$82.89	$82.93	$81.11	2,747,966
2020-11-16	$82.87	$82.90	$82.85	$82.90	$81.08	2,897,591
2020-11-13	$82.84	$82.88	$82.81	$82.85	$81.03	1,726,703
2020-11-12	$82.83	$82.85	$82.78	$82.84	$81.02	4,235,569
2020-11-11	$82.75	$82.77	$82.73	$82.77	$80.95	1,427,085
2020-11-10	$82.75	$82.82	$82.73	$82.77	$80.95	2,767,512
2020-11-09	$82.91	$83.00	$82.78	$82.81	$80.99	4,885,213
2020-11-06	$82.86	$82.88	$82.84	$82.84	$81.02	3,786,647
2020-11-05	$82.84	$82.94	$82.83	$82.89	$81.07	3,577,945
2020-11-04	$82.73	$82.88	$82.68	$82.85	$81.03	3,492,167
2020-11-03	$82.68	$82.69	$82.64	$82.68	$80.86	2,729,806
2020-11-02	$82.71	$82.71	$82.65	$82.66	$80.84	5,663,527
2020-10-30	$82.85	$82.86	$82.78	$82.78	$80.82	3,495,428
2020-10-29	$82.86	$82.88	$82.80	$82.83	$80.87	2,466,760
2020-10-28	$82.90	$82.96	$82.85	$82.88	$80.92	2,344,976
2020-10-27	$82.90	$82.94	$82.90	$82.94	$80.98	2,015,239
2020-10-26	$82.90	$82.91	$82.86	$82.89	$80.93	1,896,756
2020-10-23	$82.89	$82.94	$82.88	$82.91	$80.95	1,818,926
2020-10-22	$82.88	$82.91	$82.85	$82.86	$80.90	2,503,131
2020-10-21	$82.89	$82.91	$82.86	$82.90	$80.93	1,906,556
2020-10-20	$82.89	$82.90	$82.86	$82.89	$80.93	1,605,846
2020-10-19	$82.91	$82.92	$82.85	$82.87	$80.91	1,812,003
2020-10-16	$82.94	$82.95	$82.91	$82.93	$80.97	2,036,812
2020-10-15	$82.94	$82.95	$82.91	$82.91	$80.95	1,567,589
2020-10-14	$82.96	$82.96	$82.86	$82.93	$80.97	2,432,489
2020-10-13	$82.94	$82.96	$82.90	$82.92	$80.95	2,594,325
2020-10-12	$82.92	$82.93	$82.89	$82.93	$80.97	1,520,965
2020-10-09	$82.84	$82.87	$82.82	$82.87	$80.91	1,981,868
2020-10-08	$82.80	$82.83	$82.78	$82.83	$80.87	2,237,238
2020-10-07	$82.73	$82.80	$82.72	$82.78	$80.82	2,315,823
2020-10-06	$82.78	$82.84	$82.74	$82.78	$80.82	2,924,658
2020-10-05	$82.80	$82.82	$82.76	$82.78	$80.82	2,548,459
2020-10-02	$82.76	$82.82	$82.72	$82.79	$80.83	5,732,935
2020-10-01	$82.68	$82.80	$82.66	$82.77	$80.81	3,530,523
2020-09-30	$82.83	$82.86	$82.81	$82.85	$80.75	2,074,685
2020-09-29	$82.83	$82.86	$82.77	$82.84	$80.74	1,534,738
2020-09-28	$82.73	$82.81	$82.71	$82.81	$80.71	1,862,353
2020-09-25	$82.75	$82.79	$82.72	$82.72	$80.63	2,063,883
2020-09-24	$82.68	$82.85	$82.68	$82.77	$80.67	5,095,392
2020-09-23	$82.91	$82.93	$82.84	$82.85	$80.75	1,632,131
2020-09-22	$82.94	$82.94	$82.91	$82.93	$80.83	2,258,193
2020-09-21	$82.97	$83.00	$82.90	$82.92	$80.82	2,068,964
2020-09-18	$82.99	$83.00	$82.94	$82.95	$80.85	1,546,596
2020-09-17	$82.99	$83.02	$82.95	$82.97	$80.87	1,442,818
2020-09-16	$82.97	$83.03	$82.95	$83.00	$80.90	3,145,216
2020-09-15	$82.95	$82.99	$82.94	$82.96	$80.86	1,841,733
2020-09-14	$82.94	$82.98	$82.93	$82.95	$80.85	1,213,894
2020-09-11	$82.85	$82.98	$82.85	$82.96	$80.86	1,820,792
2020-09-10	$82.93	$82.95	$82.89	$82.91	$80.81	1,184,708
2020-09-09	$82.91	$82.95	$82.90	$82.93	$80.83	1,317,795
2020-09-08	$82.87	$82.98	$82.86	$82.89	$80.79	3,280,708
2020-09-04	$83.04	$83.04	$82.87	$82.87	$80.77	2,466,324
2020-09-03	$83.05	$83.08	$83.00	$83.00	$80.90	2,579,097
2020-09-02	$83.00	$83.06	$82.97	$83.04	$80.94	3,382,161
2020-09-01	$82.97	$83.00	$82.93	$83.00	$80.90	1,690,062
2020-08-31	$83.07	$83.11	$83.04	$83.09	$80.85	1,900,669
2020-08-28	$83.00	$83.05	$83.00	$83.04	$80.80	1,538,250
2020-08-27	$83.03	$83.04	$82.92	$82.96	$80.72	1,821,027
2020-08-26	$82.96	$82.99	$82.94	$82.99	$80.75	3,364,648
2020-08-25	$82.98	$82.99	$82.91	$82.96	$80.72	2,242,193
2020-08-24	$83.00	$83.03	$82.97	$82.98	$80.74	2,942,431
2020-08-21	$82.97	$83.00	$82.95	$83.00	$80.76	1,307,736
2020-08-20	$82.96	$82.98	$82.91	$82.97	$80.73	1,722,966
2020-08-19	$82.99	$83.00	$82.90	$82.91	$80.67	5,427,137
2020-08-18	$82.89	$82.95	$82.84	$82.94	$80.70	4,437,095
2020-08-17	$82.86	$82.90	$82.85	$82.87	$80.63	1,265,571
2020-08-14	$82.94	$82.97	$82.85	$82.85	$80.61	2,026,180
2020-08-13	$82.91	$82.93	$82.81	$82.85	$80.61	1,852,687
2020-08-12	$82.98	$82.99	$82.95	$82.98	$80.74	3,649,129
2020-08-11	$83.03	$83.05	$82.95	$82.95	$80.71	2,330,875
2020-08-10	$83.03	$83.10	$83.02	$83.02	$80.78	1,830,988
2020-08-07	$83.06	$83.09	$83.03	$83.04	$80.80	2,234,238
2020-08-06	$83.03	$83.07	$83.02	$83.06	$80.81	2,327,490
2020-08-05	$83.06	$83.06	$82.97	$83.02	$80.78	1,834,997
2020-08-04	$83.01	$83.03	$82.99	$83.03	$80.79	1,571,935
2020-08-03	$82.95	$83.00	$82.89	$83.00	$80.76	1,970,155
2020-07-31	$83.04	$83.11	$83.01	$83.10	$80.70	2,195,381
2020-07-30	$82.96	$83.06	$82.95	$83.05	$80.65	2,533,201
2020-07-29	$82.92	$83.02	$82.90	$82.99	$80.60	2,320,370
2020-07-28	$82.90	$82.99	$82.88	$82.89	$80.50	1,769,989
2020-07-27	$82.95	$82.95	$82.85	$82.87	$80.48	1,810,406
2020-07-24	$82.92	$82.94	$82.88	$82.90	$80.51	2,339,608
2020-07-23	$82.93	$82.93	$82.89	$82.89	$80.50	1,419,173
2020-07-22	$82.96	$82.96	$82.86	$82.90	$80.51	4,078,884
2020-07-21	$82.85	$82.91	$82.83	$82.89	$80.50	2,259,258
2020-07-20	$82.82	$82.91	$82.79	$82.81	$80.42	2,412,004
2020-07-17	$82.76	$82.80	$82.75	$82.80	$80.41	4,388,494
2020-07-16	$82.73	$82.77	$82.70	$82.76	$80.37	2,389,805
2020-07-15	$82.62	$82.70	$82.61	$82.68	$80.29	2,588,316
2020-07-14	$82.66	$82.66	$82.58	$82.63	$80.25	1,766,609
2020-07-13	$82.65	$82.67	$82.59	$82.59	$80.21	1,775,452
2020-07-10	$82.68	$82.70	$82.54	$82.58	$80.20	1,610,778
2020-07-09	$82.64	$82.65	$82.55	$82.60	$80.22	2,379,718
2020-07-08	$82.64	$82.65	$82.56	$82.57	$80.19	1,611,101
2020-07-07	$82.67	$82.68	$82.56	$82.58	$80.20	1,950,500
2020-07-06	$82.71	$82.71	$82.61	$82.65	$80.27	2,091,404
2020-07-02	$82.61	$82.71	$82.39	$82.62	$80.24	1,742,881
2020-07-01	$82.51	$82.63	$82.51	$82.55	$80.17	2,347,970
2020-06-30	$82.65	$82.68	$82.61	$82.66	$80.13	3,129,052
2020-06-29	$82.57	$82.63	$82.53	$82.60	$80.07	2,064,320
2020-06-26	$82.54	$82.59	$82.50	$82.57	$80.04	1,892,634
2020-06-25	$82.54	$82.59	$82.47	$82.59	$80.06	1,625,093
2020-06-24	$82.58	$82.61	$82.44	$82.59	$80.06	3,279,813
2020-06-23	$82.58	$82.61	$82.55	$82.56	$80.03	2,248,600
2020-06-22	$82.54	$82.56	$82.47	$82.56	$80.03	3,721,437
2020-06-19	$82.45	$82.56	$82.45	$82.49	$79.96	2,492,595
2020-06-18	$82.52	$82.54	$82.48	$82.48	$79.95	4,352,152
2020-06-17	$82.65	$82.68	$82.35	$82.52	$79.99	3,116,378
2020-06-16	$82.72	$82.72	$82.40	$82.48	$79.95	4,806,848
2020-06-15	$81.96	$82.71	$81.95	$82.51	$79.98	3,699,622
2020-06-12	$82.00	$82.12	$81.97	$82.06	$79.55	2,882,050
2020-06-11	$82.25	$82.26	$81.95	$82.01	$79.50	3,599,435
2020-06-10	$82.25	$82.34	$82.13	$82.26	$79.74	4,924,248
2020-06-09	$82.19	$82.22	$82.10	$82.17	$79.65	4,703,717
2020-06-08	$82.27	$82.29	$82.15	$82.17	$79.65	6,976,231
2020-06-05	$82.27	$82.27	$82.07	$82.14	$79.62	6,372,232
2020-06-04	$82.20	$82.20	$82.01	$82.02	$79.51	3,474,386
2020-06-03	$82.21	$82.22	$82.07	$82.08	$79.57	4,050,712
2020-06-02	$82.07	$82.10	$82.02	$82.10	$79.59	4,007,128
2020-06-01	$81.93	$82.05	$81.90	$82.05	$79.54	7,035,963
2020-05-29	$81.98	$82.09	$81.96	$82.09	$79.41	4,530,593
2020-05-28	$81.87	$81.98	$81.84	$81.98	$79.30	5,209,978
2020-05-27	$81.82	$81.85	$81.70	$81.81	$79.14	3,804,992
2020-05-26	$81.77	$81.82	$81.73	$81.74	$79.07	6,796,749
2020-05-22	$81.72	$81.74	$81.65	$81.69	$79.02	2,204,615
2020-05-21	$81.68	$81.70	$81.64	$81.66	$78.99	3,968,016
2020-05-20	$81.52	$81.69	$81.47	$81.61	$78.94	3,039,900
2020-05-19	$81.38	$81.54	$81.37	$81.46	$78.80	3,471,536
2020-05-18	$81.28	$81.41	$81.22	$81.38	$78.72	3,420,743
2020-05-15	$81.13	$81.33	$81.07	$81.26	$78.60	3,062,988
2020-05-14	$81.08	$81.14	$80.98	$81.10	$78.45	2,927,226
2020-05-13	$81.12	$81.20	$81.01	$81.11	$78.46	2,905,132
2020-05-12	$81.06	$81.15	$80.84	$81.05	$78.40	3,664,177
2020-05-11	$80.86	$80.89	$80.80	$80.84	$78.20	1,824,758
2020-05-08	$80.88	$80.92	$80.81	$80.86	$78.22	5,036,619
2020-05-07	$80.92	$80.92	$80.81	$80.88	$78.24	1,869,945
2020-05-06	$80.89	$80.90	$80.77	$80.83	$78.19	2,265,056
2020-05-05	$80.97	$80.99	$80.88	$80.93	$78.29	2,245,241
2020-05-04	$80.78	$80.95	$80.78	$80.90	$78.26	4,260,004
2020-05-01	$80.82	$80.85	$80.65	$80.80	$78.16	2,234,049
2020-04-30	$80.94	$81.09	$80.91	$81.08	$78.27	2,757,526
2020-04-29	$80.90	$80.96	$80.85	$80.96	$78.15	3,198,850
2020-04-28	$80.74	$80.96	$80.65	$80.80	$78.00	9,437,338
2020-04-27	$80.85	$80.85	$80.73	$80.75	$77.95	1,632,526
2020-04-24	$80.88	$80.88	$80.74	$80.80	$78.00	2,332,990
2020-04-23	$80.84	$80.87	$80.66	$80.83	$78.03	2,377,781
2020-04-22	$80.65	$80.90	$80.55	$80.77	$77.97	2,518,520
2020-04-21	$80.70	$80.79	$80.45	$80.60	$77.80	3,359,803
2020-04-20	$81.17	$81.20	$80.73	$80.73	$77.93	2,623,033
2020-04-17	$81.25	$81.25	$81.09	$81.18	$78.36	3,663,843
2020-04-16	$81.19	$81.25	$81.06	$81.06	$78.25	3,543,691
2020-04-15	$81.15	$81.20	$80.97	$81.17	$78.35	2,470,205
2020-04-14	$81.17	$81.28	$80.97	$81.15	$78.33	8,956,668
2020-04-13	$81.00	$81.11	$80.52	$80.97	$78.16	4,407,740
2020-04-09	$79.72	$83.50	$79.72	$81.08	$78.27	9,055,001
2020-04-08	$79.31	$80.00	$79.27	$79.90	$77.13	4,945,696
2020-04-07	$79.09	$79.32	$78.94	$79.32	$76.57	3,266,621
2020-04-06	$78.78	$78.87	$78.42	$78.76	$76.03	3,894,303
2020-04-03	$78.50	$78.75	$78.27	$78.35	$75.63	3,775,119
2020-04-02	$78.74	$78.84	$78.41	$78.58	$75.85	2,673,639
2020-04-01	$78.59	$78.92	$78.39	$78.43	$75.71	3,330,501
2020-03-31	$78.96	$79.37	$78.83	$79.10	$76.16	5,273,955
2020-03-30	$78.26	$78.96	$78.26	$78.85	$75.92	4,537,669
2020-03-27	$77.87	$78.56	$77.68	$78.41	$75.49	3,762,325
2020-03-26	$77.64	$78.28	$77.16	$78.09	$75.19	5,777,007
2020-03-25	$76.73	$78.17	$76.64	$77.96	$75.06	7,067,030
2020-03-24	$75.82	$77.18	$75.63	$76.48	$73.64	7,073,286
2020-03-23	$75.00	$77.01	$75.00	$75.53	$72.72	9,560,015
2020-03-20	$72.17	$74.41	$72.11	$72.97	$70.26	10,301,209
2020-03-19	$73.38	$74.05	$71.19	$71.75	$69.08	11,930,294
2020-03-18	$75.14	$76.24	$73.85	$74.30	$71.54	14,890,311
2020-03-17	$76.37	$78.30	$75.88	$76.77	$73.92	16,539,628
2020-03-16	$75.98	$78.00	$72.15	$76.63	$73.78	10,230,836
2020-03-13	$78.70	$79.39	$77.95	$78.58	$75.66	8,527,310
2020-03-12	$78.70	$79.82	$77.67	$78.62	$75.70	11,454,352
2020-03-11	$80.84	$81.21	$80.19	$80.21	$77.23	6,553,502
2020-03-10	$81.39	$81.53	$81.10	$81.10	$78.08	8,495,359
2020-03-09	$82.03	$82.06	$81.14	$81.58	$78.55	5,667,958
2020-03-06	$82.49	$82.50	$82.07	$82.24	$79.18	7,601,131
2020-03-05	$82.42	$82.50	$82.33	$82.34	$79.28	2,974,930
2020-03-04	$82.34	$82.45	$82.31	$82.32	$79.26	3,078,770
2020-03-03	$81.91	$82.40	$81.90	$82.20	$79.14	3,559,802
2020-03-02	$82.05	$82.09	$81.83	$81.83	$78.79	3,258,320
2020-02-28	$82.11	$82.14	$81.85	$82.11	$78.90	4,266,063
2020-02-27	$81.89	$82.00	$81.82	$81.82	$78.62	3,839,432
2020-02-26	$81.83	$81.96	$81.79	$81.85	$78.65	3,577,094
2020-02-25	$81.82	$81.92	$81.80	$81.80	$78.60	2,990,716
2020-02-24	$81.83	$81.85	$81.77	$81.78	$78.58	2,615,792
2020-02-21	$81.67	$81.74	$81.64	$81.69	$78.50	1,636,836
2020-02-20	$81.56	$81.64	$81.56	$81.62	$78.43	2,955,051
2020-02-19	$81.56	$81.57	$81.53	$81.55	$78.36	2,440,295
2020-02-18	$81.53	$81.58	$81.53	$81.55	$78.36	2,897,029
2020-02-14	$81.52	$81.57	$81.52	$81.53	$78.34	1,258,131
2020-02-13	$81.50	$81.53	$81.47	$81.49	$78.30	1,478,102
2020-02-12	$81.50	$81.50	$81.46	$81.48	$78.30	1,220,699
2020-02-11	$81.55	$81.56	$81.50	$81.52	$78.33	1,271,593
2020-02-10	$81.55	$81.57	$81.52	$81.55	$78.36	1,328,922
2020-02-07	$81.46	$81.51	$81.43	$81.51	$78.32	2,393,437
2020-02-06	$81.42	$81.43	$81.37	$81.42	$78.24	1,919,349
2020-02-05	$81.42	$81.44	$81.38	$81.43	$78.24	2,403,999
2020-02-04	$81.46	$81.47	$81.42	$81.47	$78.29	2,411,395
2020-02-03	$81.52	$81.59	$81.47	$81.55	$78.36	3,033,260
2020-01-31	$81.67	$81.77	$81.63	$81.77	$78.40	2,239,760
2020-01-30	$81.64	$81.66	$81.57	$81.59	$78.22	1,502,200
2020-01-29	$81.54	$81.62	$81.51	$81.58	$78.21	2,162,882
2020-01-28	$81.53	$81.57	$81.46	$81.51	$78.15	4,087,843
2020-01-27	$81.53	$81.53	$81.48	$81.52	$78.16	2,913,131
2020-01-24	$81.40	$81.46	$81.38	$81.43	$78.07	1,992,444
2020-01-23	$81.40	$81.43	$81.36	$81.38	$78.02	1,337,678
2020-01-22	$81.34	$81.35	$81.32	$81.34	$77.98	2,848,902
2020-01-21	$81.26	$81.31	$81.25	$81.31	$77.95	2,594,165
2020-01-17	$81.20	$81.23	$81.00	$81.20	$77.85	3,376,847
2020-01-16	$81.21	$81.21	$81.16	$81.18	$77.83	2,172,789
2020-01-15	$81.21	$81.21	$81.16	$81.20	$77.85	3,466,320
2020-01-14	$81.15	$81.16	$81.10	$81.13	$77.78	25,194,321
2020-01-13	$81.16	$81.16	$81.13	$81.13	$77.78	1,198,818
2020-01-10	$81.15	$81.18	$81.12	$81.17	$77.82	1,422,065
2020-01-09	$81.04	$81.13	$81.04	$81.11	$77.76	1,668,359
2020-01-08	$81.14	$81.16	$80.80	$81.06	$77.71	1,390,419
2020-01-07	$81.16	$81.16	$81.10	$81.11	$77.76	1,099,313
2020-01-06	$81.18	$81.20	$81.06	$81.20	$77.85	2,032,400
2020-01-03	$81.09	$81.16	$81.06	$81.14	$77.79	1,224,206
2020-01-02	$81.04	$81.09	$81.01	$81.03	$77.69	2,574,983
2019-12-31	$81.04	$81.06	$80.99	$81.03	$77.69	824,138
2019-12-30	$80.98	$81.04	$80.94	$81.04	$77.70	1,393,205
2019-12-27	$81.00	$81.01	$80.94	$80.98	$77.64	1,438,625
2019-12-26	$80.89	$80.89	$80.84	$80.87	$77.53	786,419
2019-12-24	$80.78	$80.85	$80.78	$80.85	$77.51	628,999
2019-12-23	$80.85	$80.85	$80.77	$80.77	$77.44	3,100,922
2019-12-20	$80.99	$81.04	$80.98	$81.02	$77.48	2,349,355
2019-12-19	$81.02	$81.07	$80.98	$81.00	$77.46	1,701,122
2019-12-18	$80.99	$80.99	$80.93	$80.96	$77.42	1,179,514
2019-12-17	$81.01	$81.01	$80.96	$80.97	$77.43	1,827,902
2019-12-16	$81.00	$81.00	$80.94	$80.94	$77.41	1,099,151
2019-12-13	$80.94	$81.04	$80.91	$81.03	$77.49	1,193,155
2019-12-12	$81.04	$81.04	$80.85	$80.86	$77.33	1,286,198
2019-12-11	$80.93	$81.00	$80.88	$80.98	$77.44	1,363,347
2019-12-10	$80.91	$80.94	$80.87	$80.88	$77.35	1,105,663
2019-12-09	$80.94	$80.95	$80.92	$80.92	$77.39	2,179,717
2019-12-06	$80.89	$80.94	$80.89	$80.91	$77.38	4,361,191
2019-12-05	$80.95	$80.98	$80.92	$80.95	$77.42	2,460,774
2019-12-04	$81.01	$81.04	$80.93	$80.97	$77.43	2,942,948
2019-12-03	$81.01	$81.10	$80.97	$81.03	$77.49	2,313,747
2019-12-02	$80.89	$80.89	$80.81	$80.87	$77.34	3,827,537
2019-11-29	$81.08	$81.10	$81.04	$81.08	$77.36	2,366,044
2019-11-27	$81.15	$81.15	$81.05	$81.07	$77.35	1,161,979
2019-11-26	$81.09	$81.11	$81.07	$81.11	$77.39	2,478,258
2019-11-25	$81.03	$81.06	$81.00	$81.05	$77.34	1,664,822
2019-11-22	$81.07	$81.07	$80.99	$81.00	$77.29	1,449,097
2019-11-21	$81.05	$81.07	$81.01	$81.01	$77.30	841,495
2019-11-20	$81.08	$81.10	$81.05	$81.08	$77.36	1,168,235
2019-11-19	$81.04	$81.04	$81.01	$81.04	$77.33	1,504,869
2019-11-18	$81.04	$81.05	$81.00	$81.01	$77.30	2,544,458
2019-11-15	$80.99	$81.01	$80.95	$81.00	$77.29	1,697,206
2019-11-14	$81.00	$81.04	$80.95	$81.02	$77.31	1,059,875
2019-11-13	$80.89	$80.93	$80.88	$80.93	$77.22	1,217,137
2019-11-12	$80.86	$80.86	$80.78	$80.85	$77.14	932,184
2019-11-11	$80.81	$80.85	$80.76	$80.76	$77.06	841,626
2019-11-08	$80.83	$80.87	$80.78	$80.78	$77.08	1,780,154
2019-11-07	$80.90	$80.90	$80.78	$80.83	$77.13	2,351,866
2019-11-06	$80.95	$80.99	$80.92	$80.98	$77.27	2,097,358
2019-11-05	$80.94	$80.97	$80.83	$80.87	$77.16	2,983,503
2019-11-04	$81.01	$81.01	$80.96	$80.99	$77.28	1,928,374
2019-11-01	$81.05	$81.11	$81.01	$81.08	$77.36	2,665,002
2019-10-31	$81.16	$81.30	$81.12	$81.27	$77.35	1,553,651
2019-10-30	$81.01	$81.09	$80.94	$81.08	$77.17	1,353,497
2019-10-29	$81.07	$81.08	$81.00	$81.02	$77.12	1,079,039
2019-10-28	$81.04	$81.04	$80.97	$81.04	$77.14	1,185,584
2019-10-25	$81.13	$81.13	$81.01	$81.06	$77.15	948,565
2019-10-24	$81.15	$81.17	$81.11	$81.13	$77.22	1,307,240
2019-10-23	$81.14	$81.15	$80.72	$81.10	$77.19	1,285,606
2019-10-22	$81.11	$81.12	$81.05	$81.10	$77.19	1,020,252
2019-10-21	$81.06	$81.09	$81.03	$81.05	$77.15	1,202,667
2019-10-18	$81.10	$81.13	$81.08	$81.11	$77.20	2,032,901
2019-10-17	$81.02	$81.07	$80.99	$81.04	$77.14	1,613,215
2019-10-16	$81.05	$81.05	$80.98	$81.00	$77.10	1,212,550
2019-10-15	$81.04	$81.05	$80.92	$80.93	$77.03	1,362,723
2019-10-14	$81.01	$81.04	$80.98	$81.01	$77.11	765,045
2019-10-11	$81.00	$81.01	$80.91	$80.95	$77.05	1,549,988
2019-10-10	$81.21	$81.21	$81.08	$81.09	$77.18	1,259,342
2019-10-09	$81.25	$81.28	$81.17	$81.22	$77.31	1,034,351
2019-10-08	$81.27	$81.31	$81.20	$81.26	$77.35	1,114,372
2019-10-07	$81.25	$81.26	$81.19	$81.20	$77.29	1,160,091
2019-10-04	$81.26	$81.33	$81.23	$81.30	$77.38	884,701
2019-10-03	$81.16	$81.31	$81.14	$81.27	$77.35	1,161,102
2019-10-02	$81.02	$81.12	$81.00	$81.10	$77.19	2,385,585
2019-10-01	$80.83	$81.04	$80.81	$80.96	$77.06	2,957,005
2019-09-30	$80.97	$81.07	$80.96	$81.05	$76.97	1,368,089
2019-09-27	$80.96	$81.04	$80.96	$81.03	$76.95	883,582
2019-09-26	$81.00	$81.02	$80.95	$80.97	$76.89	1,111,560
2019-09-25	$81.04	$81.04	$80.88	$80.94	$76.86	1,464,063
2019-09-24	$80.97	$81.09	$80.92	$81.05	$76.97	1,046,919
2019-09-23	$80.94	$81.00	$80.91	$80.92	$76.84	2,661,335
2019-09-20	$80.80	$80.91	$80.77	$80.91	$76.83	1,085,050
2019-09-19	$80.81	$80.81	$80.75	$80.76	$76.69	1,391,782
2019-09-18	$80.80	$80.87	$80.67	$80.72	$76.65	1,192,971
2019-09-17	$80.62	$80.73	$80.61	$80.69	$76.62	1,171,165
2019-09-16	$80.60	$80.64	$80.56	$80.63	$76.57	911,018
2019-09-13	$80.64	$80.64	$80.51	$80.53	$76.47	1,053,549
2019-09-12	$80.81	$80.82	$80.66	$80.67	$76.61	1,170,637
2019-09-11	$80.75	$80.79	$80.72	$80.73	$76.66	1,086,022
2019-09-10	$80.90	$80.90	$80.73	$80.77	$76.70	1,141,733
2019-09-09	$80.96	$80.98	$80.92	$80.94	$76.86	997,412
2019-09-06	$81.05	$81.07	$81.00	$81.06	$76.98	1,353,267
2019-09-05	$81.12	$81.14	$80.94	$81.00	$76.92	1,238,528
2019-09-04	$81.15	$81.23	$81.13	$81.21	$77.12	1,502,985
2019-09-03	$81.06	$81.18	$81.02	$81.11	$77.02	2,032,103
2019-08-30	$81.24	$81.30	$81.20	$81.28	$77.00	1,769,971
2019-08-29	$81.28	$81.29	$81.21	$81.22	$76.94	1,401,290
2019-08-28	$81.26	$81.31	$81.26	$81.29	$77.01	1,530,271
2019-08-27	$81.19	$81.26	$81.17	$81.25	$76.97	865,561
2019-08-26	$81.18	$81.22	$81.12	$81.18	$76.90	878,103
2019-08-23	$81.08	$81.22	$81.01	$81.17	$76.89	1,192,257
2019-08-22	$81.08	$81.12	$81.03	$81.03	$76.76	1,092,783
2019-08-21	$81.09	$81.13	$81.05	$81.08	$76.81	1,022,093
2019-08-20	$81.09	$81.12	$81.09	$81.12	$76.85	1,088,834
2019-08-19	$81.03	$81.04	$80.98	$81.00	$76.73	834,134
2019-08-16	$80.99	$81.07	$80.95	$81.07	$76.80	1,681,292
2019-08-15	$80.89	$81.04	$80.88	$81.04	$76.77	1,635,702
2019-08-14	$80.87	$80.91	$80.82	$80.84	$76.58	1,058,894
2019-08-13	$80.88	$80.92	$80.78	$80.80	$76.54	757,154
2019-08-12	$80.86	$80.94	$80.85	$80.93	$76.67	997,197
2019-08-09	$80.89	$80.89	$80.75	$80.81	$76.55	1,393,144
2019-08-08	$80.84	$80.90	$80.80	$80.85	$76.59	1,289,558
2019-08-07	$80.98	$81.02	$80.85	$80.88	$76.62	1,153,675
2019-08-06	$80.86	$80.88	$80.78	$80.88	$76.62	2,091,254
2019-08-05	$80.77	$80.85	$80.72	$80.84	$76.58	2,587,071
2019-08-02	$80.65	$80.68	$80.60	$80.65	$76.40	984,518
2019-08-01	$80.44	$80.69	$80.43	$80.67	$76.42	1,349,380
2019-07-31	$80.64	$80.70	$80.47	$80.59	$76.15	1,231,456
2019-07-30	$80.63	$80.63	$80.56	$80.59	$76.15	842,250
2019-07-29	$80.64	$80.65	$80.62	$80.63	$76.19	924,518
2019-07-26	$80.61	$80.63	$80.55	$80.63	$76.19	1,424,941
2019-07-25	$80.65	$80.65	$80.55	$80.60	$76.16	1,117,110
2019-07-24	$80.66	$80.69	$80.63	$80.65	$76.21	1,299,105
2019-07-23	$80.61	$80.63	$80.59	$80.63	$76.19	1,175,390
2019-07-22	$80.62	$80.64	$80.61	$80.63	$76.19	862,804
2019-07-19	$80.60	$80.61	$80.53	$80.58	$76.14	1,714,093
2019-07-18	$80.51	$80.67	$80.50	$80.65	$76.21	1,559,828
2019-07-17	$80.46	$80.54	$80.43	$80.54	$76.10	1,884,841
2019-07-16	$80.42	$80.43	$80.35	$80.39	$75.96	1,053,835
2019-07-15	$80.43	$80.50	$80.43	$80.50	$76.06	825,923
2019-07-12	$80.41	$80.46	$80.39	$80.44	$76.01	1,185,904
2019-07-11	$80.46	$80.48	$80.39	$80.39	$75.96	1,090,167
2019-07-10	$80.42	$80.48	$80.39	$80.45	$76.02	769,318
2019-07-09	$80.37	$80.38	$80.32	$80.33	$75.90	952,814
2019-07-08	$80.42	$80.44	$80.33	$80.36	$75.93	1,031,581
2019-07-05	$80.48	$80.48	$80.35	$80.43	$76.00	1,054,301
2019-07-03	$80.60	$80.62	$80.58	$80.60	$76.16	914,948
2019-07-02	$80.53	$80.60	$80.51	$80.58	$76.14	1,601,965
2019-07-01	$80.55	$80.58	$80.44	$80.53	$76.09	5,018,378
2019-06-28	$80.66	$80.71	$80.64	$80.68	$76.05	1,470,288
2019-06-27	$80.62	$80.68	$80.60	$80.68	$76.05	2,233,724
2019-06-26	$80.64	$80.67	$80.56	$80.59	$75.97	1,821,092
2019-06-25	$80.68	$80.73	$80.61	$80.69	$76.06	1,342,199
2019-06-24	$80.64	$80.68	$80.61	$80.68	$76.05	1,037,703
2019-06-21	$80.57	$80.58	$80.51	$80.58	$75.96	879,729
2019-06-20	$80.68	$80.71	$80.62	$80.63	$76.01	1,476,580
2019-06-19	$80.29	$80.58	$80.25	$80.55	$75.93	1,758,418
2019-06-18	$80.37	$80.42	$80.31	$80.35	$75.74	1,350,528
2019-06-17	$80.23	$80.27	$80.21	$80.24	$75.64	1,580,450
2019-06-14	$80.23	$80.27	$80.21	$80.23	$75.63	1,845,184
2019-06-13	$80.20	$80.31	$80.17	$80.28	$75.68	2,345,687
2019-06-12	$80.14	$80.19	$80.13	$80.17	$75.57	966,390
2019-06-11	$80.09	$80.11	$80.07	$80.10	$75.51	1,164,797
2019-06-10	$80.12	$80.14	$80.11	$80.14	$75.54	791,230
2019-06-07	$80.24	$80.28	$80.16	$80.20	$75.60	1,189,378
2019-06-06	$80.14	$80.17	$80.07	$80.09	$75.50	1,543,340
2019-06-05	$80.20	$80.25	$80.13	$80.13	$75.53	5,086,671
2019-06-04	$80.01	$80.08	$79.97	$80.04	$75.45	1,403,081
2019-06-03	$80.02	$80.12	$79.94	$80.12	$75.52	4,272,620
2019-05-31	$80.00	$80.15	$79.99	$80.12	$75.33	2,479,313
2019-05-30	$79.88	$80.00	$79.84	$79.98	$75.20	2,473,211
2019-05-29	$79.84	$79.90	$79.84	$79.86	$75.09	1,647,967
2019-05-28	$79.81	$79.83	$79.75	$79.83	$75.06	1,221,632
2019-05-24	$79.75	$79.80	$79.72	$79.75	$74.98	986,113
2019-05-23	$79.67	$79.76	$79.65	$79.76	$74.99	1,452,495
2019-05-22	$79.61	$79.65	$79.60	$79.63	$74.87	1,200,425
2019-05-21	$79.61	$79.64	$79.58	$79.60	$74.84	1,190,024
2019-05-20	$79.69	$79.71	$79.63	$79.65	$74.89	871,474
2019-05-17	$79.74	$79.74	$79.65	$79.70	$74.93	867,608
2019-05-16	$79.69	$79.72	$79.64	$79.68	$74.92	3,347,274
2019-05-15	$79.76	$79.77	$79.68	$79.73	$74.96	1,849,602
2019-05-14	$79.66	$79.68	$79.62	$79.65	$74.89	1,715,718
2019-05-13	$79.66	$79.70	$79.65	$79.65	$74.89	1,030,966
2019-05-10	$79.57	$79.59	$79.53	$79.57	$74.81	1,844,675
2019-05-09	$79.60	$79.60	$79.54	$79.55	$74.79	1,533,878
2019-05-08	$79.59	$79.60	$79.49	$79.50	$74.75	1,975,607
2019-05-07	$79.59	$79.60	$79.56	$79.56	$74.80	971,732
2019-05-06	$79.54	$79.56	$79.50	$79.54	$74.78	1,572,159
2019-05-03	$79.40	$79.50	$79.40	$79.46	$74.71	3,922,947
2019-05-02	$79.46	$79.47	$79.37	$79.39	$74.64	1,852,110
2019-05-01	$79.54	$79.68	$79.46	$79.46	$74.71	1,004,587
2019-04-30	$79.67	$79.73	$79.65	$79.73	$74.78	3,050,792
2019-04-29	$79.69	$79.69	$79.61	$79.63	$74.69	1,013,339
2019-04-26	$79.69	$79.71	$79.68	$79.71	$74.76	1,002,716
2019-04-25	$79.59	$79.60	$79.56	$79.57	$74.63	793,381
2019-04-24	$79.59	$79.62	$79.57	$79.59	$74.65	1,005,302
2019-04-23	$79.48	$79.52	$79.45	$79.52	$74.59	2,254,326
2019-04-22	$79.43	$79.43	$79.39	$79.41	$74.48	1,271,047
2019-04-18	$79.43	$79.46	$79.37	$79.43	$74.50	2,294,489
2019-04-17	$79.40	$79.42	$79.35	$79.40	$74.47	3,393,228
2019-04-16	$79.45	$79.45	$79.40	$79.40	$74.47	898,337
2019-04-15	$79.46	$79.48	$79.43	$79.44	$74.51	1,165,210
2019-04-12	$79.44	$79.47	$79.41	$79.47	$74.54	1,562,398
2019-04-11	$79.50	$79.56	$79.49	$79.50	$74.57	1,144,920
2019-04-10	$79.49	$79.55	$79.47	$79.55	$74.61	2,054,121
2019-04-09	$79.42	$79.48	$79.42	$79.46	$74.53	1,343,460
2019-04-08	$79.41	$79.42	$79.38	$79.40	$74.47	957,500
2019-04-05	$79.38	$79.44	$79.26	$79.38	$74.46	2,048,381
2019-04-04	$79.41	$79.41	$79.35	$79.37	$74.45	1,822,393
2019-04-03	$79.40	$79.42	$79.35	$79.35	$74.43	2,545,313
2019-04-02	$79.41	$79.43	$79.39	$79.41	$74.48	3,676,964
2019-04-01	$79.50	$79.51	$79.15	$79.35	$74.43	2,870,556
2019-03-29	$79.69	$79.76	$79.68	$79.76	$74.61	2,375,765
2019-03-28	$79.79	$79.81	$79.75	$79.76	$74.61	1,564,422
2019-03-27	$79.84	$79.88	$79.79	$79.79	$74.64	1,575,722
2019-03-26	$79.74	$79.79	$79.67	$79.76	$74.61	5,714,296
2019-03-25	$79.67	$79.80	$79.64	$79.76	$74.61	1,176,603
2019-03-22	$79.55	$79.66	$79.51	$79.63	$74.49	1,624,831
2019-03-21	$79.48	$79.62	$79.45	$79.47	$74.34	1,808,679
2019-03-20	$79.27	$79.48	$79.26	$79.48	$74.35	1,421,604
2019-03-19	$79.24	$79.28	$79.24	$79.26	$74.14	1,522,739
2019-03-18	$79.25	$79.28	$79.23	$79.24	$74.12	1,095,563
2019-03-15	$79.25	$79.28	$79.21	$79.27	$74.15	1,493,484
2019-03-14	$79.21	$79.23	$78.99	$79.17	$74.06	1,293,836
2019-03-13	$79.16	$79.20	$79.14	$79.20	$74.09	1,011,737
2019-03-12	$79.12	$79.18	$79.12	$79.16	$74.05	1,255,830
2019-03-11	$79.11	$79.11	$79.06	$79.11	$74.00	1,256,114
2019-03-08	$79.07	$79.12	$79.03	$79.10	$73.99	1,247,422
2019-03-07	$79.03	$79.10	$79.00	$79.10	$73.99	1,897,560
2019-03-06	$78.90	$78.98	$78.88	$78.97	$73.87	1,174,196
2019-03-05	$78.85	$78.93	$78.72	$78.90	$73.81	2,505,427
2019-03-04	$78.85	$78.88	$78.82	$78.87	$73.78	1,201,808
2019-03-01	$78.88	$78.88	$78.79	$78.80	$73.71	3,545,282
2019-02-28	$79.05	$79.07	$78.99	$79.01	$73.75	3,845,782
2019-02-27	$79.04	$79.10	$79.01	$79.03	$73.76	1,787,158
2019-02-26	$79.04	$79.07	$79.01	$79.06	$73.79	1,788,132
2019-02-25	$78.94	$79.00	$78.93	$78.96	$73.70	2,289,054
2019-02-22	$78.94	$78.99	$78.92	$78.99	$73.73	2,755,512
2019-02-21	$78.85	$78.91	$78.83	$78.90	$73.64	1,196,493
2019-02-20	$78.93	$78.93	$78.88	$78.90	$73.64	1,561,315
2019-02-19	$78.88	$78.91	$78.86	$78.90	$73.64	1,245,758
2019-02-15	$78.82	$78.85	$78.81	$78.85	$73.60	933,072
2019-02-14	$78.88	$78.90	$78.80	$78.84	$73.59	1,457,558
2019-02-13	$78.78	$78.80	$78.74	$78.76	$73.51	1,554,844
2019-02-12	$78.82	$78.84	$78.80	$78.83	$73.58	1,275,020
2019-02-11	$78.81	$78.83	$78.79	$78.81	$73.56	1,531,539
2019-02-08	$78.82	$78.86	$78.77	$78.85	$73.60	1,519,137
2019-02-07	$78.80	$78.83	$78.75	$78.79	$73.54	1,513,418
2019-02-06	$78.80	$78.82	$78.75	$78.75	$73.50	1,962,638
2019-02-05	$78.73	$78.79	$78.70	$78.76	$73.51	3,019,431
2019-02-04	$78.66	$78.70	$78.64	$78.69	$73.45	1,230,408
2019-02-01	$78.74	$78.81	$78.67	$78.72	$73.47	3,157,083
2019-01-31	$78.91	$78.98	$78.85	$78.98	$73.56	3,433,503
2019-01-30	$78.64	$78.82	$78.63	$78.81	$73.40	1,872,824
2019-01-29	$78.62	$78.64	$78.60	$78.64	$73.24	1,916,067
2019-01-28	$78.56	$78.57	$78.50	$78.56	$73.17	2,232,077
2019-01-25	$78.55	$78.58	$78.53	$78.55	$73.16	1,245,003
2019-01-24	$78.55	$78.58	$78.48	$78.56	$73.17	1,952,535
2019-01-23	$78.38	$78.50	$78.36	$78.47	$73.08	2,143,953
2019-01-22	$78.31	$78.40	$78.31	$78.39	$73.01	4,325,129
2019-01-18	$78.27	$78.34	$78.26	$78.31	$72.94	2,555,370
2019-01-17	$78.25	$78.30	$78.21	$78.26	$72.89	4,263,672
2019-01-16	$78.20	$78.33	$78.15	$78.26	$72.89	41,829,106
2019-01-15	$78.20	$78.22	$78.16	$78.20	$72.83	1,355,017
2019-01-14	$78.11	$78.16	$78.09	$78.12	$72.76	1,799,048
2019-01-11	$78.12	$78.13	$78.10	$78.13	$72.77	1,424,656
2019-01-10	$78.11	$78.11	$78.00	$78.00	$72.65	1,468,830
2019-01-09	$77.95	$78.03	$77.92	$78.03	$72.67	1,908,476
2019-01-08	$77.91	$77.94	$77.65	$77.86	$72.52	2,590,597
2019-01-07	$78.03	$78.06	$77.78	$77.90	$72.55	2,292,305
2019-01-04	$78.01	$78.03	$77.85	$77.93	$72.58	4,358,674
2019-01-03	$77.97	$78.14	$77.96	$78.14	$72.78	1,217,695
2019-01-02	$77.94	$78.00	$77.94	$77.99	$72.64	1,307,288
2018-12-31	$77.82	$77.96	$77.82	$77.94	$72.59	2,265,111
2018-12-28	$77.77	$77.88	$77.75	$77.83	$72.49	3,412,476
2018-12-27	$77.70	$77.78	$77.68	$77.72	$72.39	2,764,409
2018-12-26	$77.48	$77.72	$77.48	$77.60	$72.27	2,258,044
2018-12-24	$77.65	$77.72	$77.63	$77.65	$72.32	2,471,672
2018-12-21	$77.84	$77.90	$77.83	$77.87	$72.33	2,451,520
2018-12-20	$77.91	$77.94	$77.79	$77.81	$72.28	2,236,607
2018-12-19	$77.94	$77.97	$77.85	$77.86	$72.33	1,826,295
2018-12-18	$77.84	$77.93	$77.84	$77.90	$72.36	2,488,119
2018-12-17	$77.75	$77.86	$77.73	$77.79	$72.26	2,412,519
2018-12-14	$77.73	$77.79	$77.72	$77.75	$72.22	1,521,277
2018-12-13	$77.65	$77.72	$77.63	$77.70	$72.18	3,574,084
2018-12-12	$77.64	$77.67	$77.59	$77.60	$72.08	2,378,693
2018-12-11	$77.64	$77.68	$77.61	$77.61	$72.09	2,010,686
2018-12-10	$77.62	$77.69	$77.60	$77.68	$72.16	3,750,571
2018-12-07	$77.60	$77.65	$77.55	$77.57	$72.06	1,928,350
2018-12-06	$77.61	$77.67	$77.50	$77.60	$72.08	5,089,516
2018-12-04	$77.56	$77.70	$77.48	$77.54	$72.03	1,928,836
2018-12-03	$77.50	$77.57	$77.50	$77.56	$72.05	2,790,194
2018-11-30	$77.71	$77.71	$77.64	$77.68	$71.99	1,561,833
2018-11-29	$77.75	$77.79	$77.66	$77.73	$72.04	2,761,288
2018-11-28	$77.66	$77.85	$77.60	$77.76	$72.07	1,976,168
2018-11-27	$77.69	$77.71	$77.64	$77.69	$72.00	1,970,516
2018-11-26	$77.72	$77.73	$77.66	$77.70	$72.01	1,549,092
2018-11-23	$77.78	$77.78	$77.64	$77.70	$72.01	620,729
2018-11-21	$77.71	$77.77	$77.65	$77.72	$72.03	2,577,160
2018-11-20	$77.68	$77.70	$77.60	$77.62	$71.94	2,340,905
2018-11-19	$77.71	$77.77	$77.70	$77.70	$72.01	1,155,894
2018-11-16	$77.76	$77.80	$77.70	$77.74	$72.05	1,292,934
2018-11-15	$77.72	$77.73	$77.65	$77.70	$72.01	1,575,673
2018-11-14	$77.67	$77.74	$77.64	$77.65	$71.96	1,275,450
2018-11-13	$77.69	$77.73	$77.67	$77.68	$71.99	1,083,514
2018-11-12	$77.70	$77.70	$77.64	$77.68	$71.99	1,076,697
2018-11-09	$77.63	$77.68	$77.62	$77.66	$71.97	1,202,568
2018-11-08	$77.70	$77.70	$77.60	$77.60	$71.92	856,903
2018-11-07	$77.70	$77.72	$77.65	$77.71	$72.02	2,249,163
2018-11-06	$77.69	$77.70	$77.64	$77.69	$72.00	1,508,066
2018-11-05	$77.66	$77.69	$77.64	$77.69	$72.00	2,441,125
2018-11-02	$77.73	$77.75	$77.61	$77.67	$71.98	1,478,459
2018-11-01	$77.74	$77.82	$77.71	$77.82	$72.12	1,385,896
2018-10-31	$77.92	$77.95	$77.90	$77.93	$72.05	1,243,474
2018-10-30	$77.95	$77.99	$77.93	$77.95	$72.07	1,286,120
2018-10-29	$77.96	$78.00	$77.90	$77.96	$72.08	2,448,405
2018-10-26	$77.99	$78.06	$77.99	$77.99	$72.10	2,089,378
2018-10-25	$77.92	$77.98	$77.89	$77.98	$72.09	1,114,937
2018-10-24	$77.92	$77.94	$77.89	$77.93	$72.05	1,220,499
2018-10-23	$77.82	$77.89	$77.81	$77.81	$71.94	1,311,100
2018-10-22	$77.82	$77.85	$77.79	$77.79	$71.92	2,460,561
2018-10-19	$77.85	$77.86	$77.78	$77.78	$71.91	1,194,847
2018-10-18	$77.80	$77.88	$77.78	$77.81	$71.94	1,268,735
2018-10-17	$77.87	$77.89	$77.81	$77.82	$71.95	911,879
2018-10-16	$77.85	$77.89	$77.85	$77.89	$72.01	1,722,282
2018-10-15	$77.85	$77.90	$77.81	$77.82	$71.95	1,133,632
2018-10-12	$77.86	$77.91	$77.84	$77.84	$71.96	2,971,455
2018-10-11	$77.83	$77.92	$77.83	$77.87	$71.99	1,805,800
2018-10-10	$77.79	$77.85	$77.77	$77.78	$71.91	1,424,550
2018-10-09	$77.81	$77.84	$77.79	$77.79	$71.92	1,422,286
2018-10-08	$77.83	$77.85	$77.81	$77.81	$71.94	965,650
2018-10-05	$77.81	$77.85	$77.76	$77.84	$71.96	2,643,542
2018-10-04	$77.86	$77.92	$77.80	$77.85	$71.97	3,188,468
2018-10-03	$78.00	$78.02	$77.88	$77.95	$72.07	2,148,063
2018-10-02	$78.02	$78.05	$77.98	$78.04	$72.15	3,481,561
2018-10-01	$78.00	$78.02	$77.96	$78.02	$72.13	1,440,342
2018-09-28	$78.15	$78.19	$78.15	$78.16	$72.10	919,001
2018-09-27	$78.12	$78.13	$78.09	$78.12	$72.06	913,029
2018-09-26	$78.03	$78.12	$78.03	$78.10	$72.04	1,333,979
2018-09-25	$78.07	$78.07	$78.01	$78.03	$71.98	1,661,612
2018-09-24	$78.03	$78.08	$78.03	$78.05	$72.00	738,889
2018-09-21	$78.07	$78.08	$78.05	$78.05	$72.00	1,110,200
2018-09-20	$78.01	$78.11	$78.01	$78.07	$72.02	855,511
2018-09-19	$78.07	$78.08	$78.01	$78.02	$71.97	1,347,320
2018-09-18	$78.11	$78.11	$78.06	$78.09	$72.03	1,050,856
2018-09-17	$78.10	$78.13	$78.06	$78.12	$72.06	840,193
2018-09-14	$78.11	$78.13	$78.08	$78.10	$72.04	926,205
2018-09-13	$78.19	$78.19	$78.14	$78.15	$72.09	1,831,568
2018-09-12	$78.15	$78.16	$78.09	$78.15	$72.09	1,253,222
2018-09-11	$78.11	$78.13	$78.04	$78.07	$72.02	4,153,660
2018-09-10	$78.11	$78.15	$78.11	$78.14	$72.08	919,082
2018-09-07	$78.18	$78.21	$78.11	$78.14	$72.08	752,539
2018-09-06	$78.24	$78.29	$78.22	$78.26	$72.19	821,664
2018-09-05	$78.17	$78.21	$78.16	$78.18	$72.12	647,016
2018-09-04	$78.23	$78.24	$78.16	$78.17	$72.11	880,900
2018-08-31	$78.41	$78.42	$78.39	$78.40	$72.16	749,588
2018-08-30	$78.36	$78.38	$78.35	$78.35	$72.11	826,598
2018-08-29	$78.34	$78.36	$78.30	$78.32	$72.09	1,066,524
2018-08-28	$78.40	$78.40	$78.33	$78.33	$72.10	975,842
2018-08-27	$78.39	$78.41	$78.38	$78.38	$72.14	1,238,325
2018-08-24	$78.39	$78.41	$78.36	$78.39	$72.15	1,106,600
2018-08-23	$78.44	$78.45	$78.39	$78.39	$72.15	1,041,283
2018-08-22	$78.50	$78.50	$78.40	$78.40	$72.16	1,783,745
2018-08-21	$78.46	$78.46	$78.40	$78.40	$72.16	711,646
2018-08-20	$78.44	$78.45	$78.38	$78.42	$72.18	884,173
2018-08-17	$78.36	$78.41	$78.36	$78.36	$72.12	1,025,269
2018-08-16	$78.30	$78.36	$78.30	$78.31	$72.08	992,229
2018-08-15	$78.27	$78.37	$78.27	$78.34	$72.11	1,604,151
2018-08-14	$78.24	$78.31	$78.24	$78.25	$72.02	940,285
2018-08-13	$78.26	$78.29	$78.21	$78.28	$72.05	1,021,524
2018-08-10	$78.16	$78.26	$78.15	$78.23	$72.00	1,407,031
2018-08-09	$78.17	$78.21	$78.16	$78.17	$71.95	1,627,231
2018-08-08	$78.16	$78.18	$78.12	$78.14	$71.92	1,732,475
2018-08-07	$78.20	$78.20	$78.15	$78.15	$71.93	1,319,516
2018-08-06	$78.16	$78.22	$78.15	$78.21	$71.99	1,843,223
2018-08-03	$78.06	$78.17	$78.06	$78.17	$71.95	1,104,460
2018-08-02	$78.02	$78.07	$78.00	$78.03	$71.82	1,117,712
2018-08-01	$77.97	$78.02	$77.95	$78.02	$71.81	4,417,171
2018-07-31	$78.20	$78.20	$78.15	$78.16	$71.77	3,309,841
2018-07-30	$78.14	$78.15	$78.12	$78.14	$71.76	633,547
2018-07-27	$78.16	$78.18	$78.14	$78.14	$71.76	998,308
2018-07-26	$78.14	$78.21	$78.12	$78.12	$71.74	1,597,352
2018-07-25	$78.14	$78.17	$78.10	$78.11	$71.73	1,190,320
2018-07-24	$78.11	$78.14	$78.08	$78.12	$71.74	1,175,544
2018-07-23	$78.15	$78.15	$78.07	$78.07	$71.69	1,234,340
2018-07-20	$78.16	$78.18	$78.13	$78.13	$71.75	821,528
2018-07-19	$78.09	$78.17	$78.09	$78.15	$71.76	956,283
2018-07-18	$78.11	$78.12	$78.08	$78.08	$71.70	1,026,697
2018-07-17	$78.12	$78.14	$78.07	$78.08	$71.70	1,646,978
2018-07-16	$78.10	$78.11	$78.05	$78.08	$71.70	1,877,741
2018-07-13	$78.11	$78.14	$78.08	$78.11	$71.73	1,048,773
2018-07-12	$78.04	$78.08	$78.01	$78.07	$71.69	720,117
2018-07-11	$78.00	$78.06	$77.99	$78.05	$71.67	1,153,974
2018-07-10	$78.00	$78.07	$78.00	$78.03	$71.65	1,185,700
2018-07-09	$78.03	$78.07	$78.02	$78.04	$71.66	1,036,038
2018-07-06	$78.10	$78.10	$78.06	$78.07	$71.69	1,139,452
2018-07-05	$78.00	$78.07	$77.99	$78.03	$71.65	3,878,715
2018-07-03	$77.94	$78.00	$77.90	$77.97	$71.60	711,413
2018-07-02	$77.99	$78.00	$77.95	$77.96	$71.59	2,554,555
2018-06-29	$78.14	$78.16	$78.07	$78.10	$71.57	3,557,570
2018-06-28	$78.16	$78.19	$78.12	$78.17	$71.63	1,396,236
2018-06-27	$78.14	$78.20	$78.11	$78.19	$71.65	1,026,100
2018-06-26	$78.06	$78.09	$78.02	$78.09	$71.56	982,952
2018-06-25	$78.06	$78.06	$78.00	$78.00	$71.48	777,416
2018-06-22	$78.03	$78.06	$77.99	$78.01	$71.49	1,025,533
2018-06-21	$78.00	$78.06	$78.00	$78.01	$71.49	879,704
2018-06-20	$78.09	$78.10	$77.98	$77.99	$71.47	908,856
2018-06-19	$78.06	$78.08	$78.02	$78.04	$71.51	818,632
2018-06-18	$78.05	$78.05	$77.99	$77.99	$71.47	1,005,425
2018-06-15	$78.07	$78.08	$78.02	$78.05	$71.52	2,021,152
2018-06-14	$77.99	$78.01	$77.97	$77.99	$71.47	874,507
2018-06-13	$77.98	$78.00	$77.88	$77.94	$71.42	1,151,323
2018-06-12	$77.98	$78.04	$77.97	$77.97	$71.45	2,944,081
2018-06-11	$77.99	$77.99	$77.93	$77.96	$71.44	915,706
2018-06-08	$78.00	$78.05	$77.99	$78.00	$71.48	1,539,558
2018-06-07	$77.93	$78.09	$77.93	$78.03	$71.50	2,296,121
2018-06-06	$77.97	$77.99	$77.93	$77.95	$71.43	1,269,086
2018-06-05	$78.03	$78.06	$77.99	$78.02	$71.49	955,187
2018-06-04	$78.02	$78.05	$77.97	$77.97	$71.45	938,739
2018-06-01	$78.04	$78.08	$78.01	$78.04	$71.51	859,443
2018-05-31	$78.37	$78.38	$78.27	$78.29	$71.58	4,030,285
2018-05-30	$78.43	$78.50	$78.36	$78.41	$71.69	4,098,458
2018-05-29	$78.32	$78.55	$78.30	$78.49	$71.77	1,093,775
2018-05-25	$78.24	$78.28	$78.21	$78.24	$71.54	1,451,076
2018-05-24	$78.16	$78.20	$78.16	$78.19	$71.49	1,003,936
2018-05-23	$78.05	$78.12	$78.00	$78.11	$71.42	1,188,352
2018-05-22	$78.00	$78.00	$77.96	$77.96	$71.28	964,189
2018-05-21	$77.96	$78.00	$77.95	$77.99	$71.31	790,914
2018-05-18	$77.92	$78.01	$77.92	$78.00	$71.32	1,819,255
2018-05-17	$77.89	$77.93	$77.87	$77.89	$71.22	1,178,656
2018-05-16	$77.90	$77.92	$77.84	$77.85	$71.18	885,357
2018-05-15	$77.94	$77.94	$77.86	$77.88	$71.21	1,026,559
2018-05-14	$78.00	$78.02	$77.98	$78.00	$71.32	780,754
2018-05-11	$78.03	$78.06	$78.01	$78.04	$71.35	807,798
2018-05-10	$78.03	$78.05	$78.01	$78.05	$71.36	885,504
2018-05-09	$77.99	$78.02	$77.98	$78.00	$71.32	1,048,435
2018-05-08	$78.02	$78.04	$78.00	$78.03	$71.34	912,602
2018-05-07	$78.03	$78.06	$78.03	$78.06	$71.37	842,330
2018-05-04	$78.04	$78.06	$78.00	$78.04	$71.35	866,018
2018-05-03	$78.06	$78.07	$78.02	$78.05	$71.36	1,442,132
2018-05-02	$77.96	$78.01	$77.94	$77.98	$71.30	999,321
2018-05-01	$78.00	$78.02	$77.92	$77.94	$71.26	760,512
2018-04-30	$78.14	$78.17	$78.13	$78.16	$71.32	1,747,738
2018-04-27	$78.12	$78.14	$78.10	$78.12	$71.28	1,224,271
2018-04-26	$78.10	$78.13	$78.07	$78.13	$71.29	2,225,515
2018-04-25	$78.07	$78.08	$78.04	$78.04	$71.21	1,597,746
2018-04-24	$78.06	$78.11	$78.06	$78.09	$71.26	1,131,569
2018-04-23	$78.08	$78.14	$78.06	$78.08	$71.25	1,431,165
2018-04-20	$78.15	$78.17	$78.07	$78.08	$71.25	1,131,009
2018-04-19	$78.20	$78.20	$78.15	$78.18	$71.34	1,611,526
2018-04-18	$78.27	$78.27	$78.18	$78.19	$71.35	1,122,494
2018-04-17	$78.30	$78.33	$78.29	$78.32	$71.47	1,828,106
2018-04-16	$78.22	$78.32	$78.22	$78.32	$71.47	1,827,541
2018-04-13	$78.25	$78.29	$78.23	$78.27	$71.42	817,325
2018-04-12	$78.34	$78.34	$78.28	$78.29	$71.44	932,211
2018-04-11	$78.34	$78.38	$78.32	$78.34	$71.48	1,148,640
2018-04-10	$78.37	$78.38	$78.32	$78.35	$71.49	937,378
2018-04-09	$78.37	$78.38	$78.31	$78.38	$71.52	1,094,486
2018-04-06	$78.32	$78.40	$78.30	$78.36	$71.50	1,455,607
2018-04-05	$78.30	$78.30	$78.25	$78.29	$71.44	2,504,384
2018-04-04	$78.29	$78.33	$78.26	$78.33	$71.47	5,942,033
2018-04-03	$78.23	$78.28	$78.22	$78.27	$71.42	4,486,240
2018-04-02	$78.25	$78.28	$78.20	$78.23	$71.38	2,707,852
2018-03-29	$78.34	$78.43	$78.33	$78.43	$71.40	1,700,753
2018-03-28	$78.37	$78.39	$78.30	$78.34	$71.32	1,946,654
2018-03-27	$78.25	$78.35	$78.22	$78.32	$71.30	1,321,530
2018-03-26	$78.24	$78.27	$78.19	$78.21	$71.20	1,024,891
2018-03-23	$78.22	$78.27	$78.21	$78.24	$71.23	1,502,292
2018-03-22	$78.25	$78.31	$78.22	$78.23	$71.22	2,243,304
2018-03-21	$78.14	$78.23	$78.07	$78.22	$71.21	1,238,888
2018-03-20	$78.21	$78.23	$78.18	$78.18	$71.17	1,546,907
2018-03-19	$78.25	$78.30	$78.25	$78.26	$71.24	933,045
2018-03-16	$78.29	$78.31	$78.27	$78.31	$71.29	1,151,277
2018-03-15	$78.34	$78.35	$78.29	$78.30	$71.28	1,505,021
2018-03-14	$78.29	$78.37	$78.26	$78.32	$71.30	1,269,564
2018-03-13	$78.33	$78.34	$78.30	$78.34	$71.32	2,435,102
2018-03-12	$78.33	$78.34	$78.31	$78.32	$71.30	887,696
2018-03-09	$78.33	$78.35	$78.31	$78.32	$71.30	1,609,278
2018-03-08	$78.38	$78.40	$78.35	$78.35	$71.33	2,190,076
2018-03-07	$78.37	$78.37	$78.30	$78.33	$71.31	1,541,518
2018-03-06	$78.38	$78.40	$78.32	$78.32	$71.30	1,314,521
2018-03-05	$78.42	$78.43	$78.34	$78.41	$71.38	2,460,685
2018-03-02	$78.36	$78.39	$78.32	$78.33	$71.31	1,426,668
2018-03-01	$78.36	$78.44	$78.32	$78.41	$71.38	2,371,346
2018-02-28	$78.45	$78.49	$78.45	$78.46	$71.30	1,733,769
2018-02-27	$78.58	$78.59	$78.40	$78.43	$71.27	3,963,912
2018-02-26	$78.61	$78.61	$78.54	$78.55	$71.38	2,919,867
2018-02-23	$78.49	$78.54	$78.47	$78.52	$71.35	1,358,156
2018-02-22	$78.46	$78.50	$78.44	$78.48	$71.31	1,522,697
2018-02-21	$78.45	$78.52	$78.41	$78.43	$71.27	2,083,573
2018-02-20	$78.49	$78.50	$78.44	$78.48	$71.31	1,575,173
2018-02-16	$78.53	$78.56	$78.52	$78.52	$71.35	1,270,095
2018-02-15	$78.50	$78.57	$78.50	$78.51	$71.34	1,605,311
2018-02-14	$78.52	$78.54	$78.47	$78.49	$71.32	1,905,297
2018-02-13	$78.67	$78.70	$78.62	$78.65	$71.47	1,503,021
2018-02-12	$78.73	$78.74	$78.69	$78.70	$71.51	1,288,711
2018-02-09	$78.73	$78.84	$78.70	$78.74	$71.55	2,033,727
2018-02-08	$78.77	$78.79	$78.72	$78.78	$71.59	2,072,902
2018-02-07	$78.83	$78.89	$78.75	$78.79	$71.60	2,237,374
2018-02-06	$78.95	$78.96	$78.81	$78.84	$71.64	2,850,839
2018-02-05	$78.80	$79.00	$78.80	$78.92	$71.71	3,936,419
2018-02-02	$78.82	$78.84	$78.72	$78.79	$71.60	1,608,074
2018-02-01	$78.92	$78.95	$78.80	$78.82	$71.62	1,810,351
2018-01-31	$79.06	$79.08	$79.00	$79.03	$71.68	1,263,809
2018-01-30	$79.11	$79.11	$79.02	$79.03	$71.68	2,583,840
2018-01-29	$79.06	$79.08	$79.01	$79.05	$71.70	2,004,298
2018-01-26	$79.11	$79.11	$79.05	$79.07	$71.72	1,138,362
2018-01-25	$79.11	$79.19	$79.08	$79.19	$71.83	2,087,730
2018-01-24	$79.13	$79.15	$79.11	$79.13	$71.77	1,083,012
2018-01-23	$79.11	$79.15	$79.10	$79.14	$71.78	1,259,294
2018-01-22	$79.07	$79.10	$79.05	$79.05	$71.70	2,985,710
2018-01-19	$79.10	$79.10	$79.03	$79.04	$71.69	1,560,978
2018-01-18	$79.07	$79.12	$79.07	$79.11	$71.76	1,669,366
2018-01-17	$79.21	$79.22	$79.15	$79.15	$71.79	1,476,447
2018-01-16	$79.27	$79.27	$79.19	$79.22	$71.86	2,273,228
2018-01-12	$79.21	$79.27	$79.20	$79.26	$71.89	1,548,852
2018-01-11	$79.24	$79.30	$79.24	$79.27	$71.90	1,686,286
2018-01-10	$79.19	$79.28	$79.19	$79.27	$71.90	2,382,198
2018-01-09	$79.27	$79.28	$79.24	$79.26	$71.89	1,718,109
2018-01-08	$79.28	$79.28	$79.23	$79.27	$71.90	1,764,856
2018-01-05	$79.28	$79.28	$79.19	$79.26	$71.89	2,285,958
2018-01-04	$79.26	$79.28	$79.21	$79.24	$71.87	1,439,293
2018-01-03	$79.29	$79.32	$79.27	$79.28	$71.91	1,533,054
2018-01-02	$79.27	$79.30	$79.20	$79.27	$71.90	1,772,292
2017-12-29	$79.32	$79.34	$79.28	$79.30	$71.93	1,437,411
2017-12-28	$79.30	$79.31	$79.26	$79.29	$71.92	1,795,545
2017-12-27	$79.22	$79.30	$79.20	$79.28	$71.91	1,523,834
2017-12-26	$79.26	$79.26	$79.15	$79.17	$71.81	1,630,765
2017-12-22	$79.37	$79.39	$79.33	$79.34	$71.81	1,289,362
2017-12-21	$79.43	$79.44	$79.35	$79.36	$71.83	1,954,473
2017-12-20	$79.38	$79.44	$79.36	$79.43	$71.89	1,978,685
2017-12-19	$79.41	$79.44	$79.37	$79.42	$71.88	2,154,345
2017-12-18	$79.50	$79.50	$79.43	$79.44	$71.90	2,556,046
2017-12-15	$79.45	$79.49	$79.43	$79.46	$71.92	2,022,597
2017-12-14	$79.50	$79.54	$79.48	$79.52	$71.97	1,793,280
2017-12-13	$79.45	$79.57	$79.43	$79.57	$72.02	1,120,431
2017-12-12	$79.44	$79.46	$79.41	$79.43	$71.89	2,160,855
2017-12-11	$79.48	$79.50	$79.45	$79.47	$71.93	2,215,100
2017-12-08	$79.46	$79.51	$79.45	$79.47	$71.93	1,111,705
2017-12-07	$79.47	$79.52	$79.46	$79.50	$71.95	1,619,555
2017-12-06	$79.51	$79.52	$79.46	$79.47	$71.93	3,732,126
2017-12-05	$79.41	$79.45	$79.40	$79.42	$71.88	1,936,446
2017-12-04	$79.40	$79.45	$79.40	$79.43	$71.89	1,915,984
2017-12-01	$79.47	$79.58	$79.43	$79.52	$71.97	2,074,128
2017-11-30	$79.66	$79.69	$79.62	$79.63	$71.93	2,073,909
2017-11-29	$79.66	$79.68	$79.61	$79.66	$71.96	1,995,493
2017-11-28	$79.72	$79.74	$79.69	$79.74	$72.03	1,883,059
2017-11-27	$79.67	$79.69	$79.62	$79.69	$71.99	2,405,952
2017-11-24	$79.70	$79.72	$79.65	$79.67	$71.97	405,645
2017-11-22	$79.63	$79.76	$79.61	$79.75	$72.04	2,313,481
2017-11-21	$79.60	$79.61	$79.55	$79.57	$71.88	1,650,972
2017-11-20	$79.61	$79.63	$79.56	$79.57	$71.88	939,723
2017-11-17	$79.64	$79.66	$79.62	$79.63	$71.93	1,135,451
2017-11-16	$79.61	$79.63	$79.59	$79.59	$71.90	895,099
2017-11-15	$79.62	$79.64	$79.54	$79.64	$71.94	1,479,767
2017-11-14	$79.61	$79.63	$79.59	$79.59	$71.90	2,292,053
2017-11-13	$79.66	$79.66	$79.61	$79.63	$71.93	1,166,352
2017-11-10	$79.68	$79.70	$79.64	$79.64	$71.94	1,025,322
2017-11-09	$79.72	$79.75	$79.71	$79.74	$72.03	1,751,240
2017-11-08	$79.84	$79.84	$79.76	$79.76	$72.05	962,236
2017-11-07	$79.86	$79.86	$79.81	$79.82	$72.10	992,162
2017-11-06	$79.82	$79.84	$79.81	$79.84	$72.12	782,275
2017-11-03	$79.90	$79.90	$79.79	$79.79	$72.08	1,091,667
2017-11-02	$79.85	$79.90	$79.79	$79.81	$72.09	3,458,453
2017-11-01	$79.82	$79.89	$79.81	$79.83	$72.11	1,248,318
2017-10-31	$80.07	$80.07	$80.01	$80.04	$72.16	1,272,687
2017-10-30	$80.00	$80.06	$79.99	$80.03	$72.16	1,087,977
2017-10-27	$79.95	$80.00	$79.91	$79.99	$72.12	835,988
2017-10-26	$79.96	$79.96	$79.88	$79.91	$72.05	1,207,377
2017-10-25	$79.95	$79.97	$79.91	$79.96	$72.09	1,459,317
2017-10-24	$80.00	$80.00	$79.95	$79.98	$72.11	1,158,330
2017-10-23	$80.01	$80.04	$80.00	$80.03	$72.16	1,218,682
2017-10-20	$79.98	$80.00	$79.96	$80.00	$72.13	958,438
2017-10-19	$80.08	$80.08	$79.99	$80.06	$72.18	1,102,600
2017-10-18	$80.00	$80.02	$79.97	$80.00	$72.13	1,523,981
2017-10-17	$80.04	$80.05	$80.00	$80.01	$72.14	1,396,918
2017-10-16	$80.08	$80.09	$80.01	$80.05	$72.17	1,694,086
2017-10-13	$80.11	$80.13	$80.07	$80.11	$72.23	875,420
2017-10-12	$80.05	$80.05	$80.02	$80.05	$72.17	1,060,110
2017-10-11	$80.06	$80.07	$80.01	$80.04	$72.16	1,491,471
2017-10-10	$80.01	$80.05	$80.00	$80.04	$72.16	1,456,880
2017-10-09	$80.01	$80.04	$79.99	$80.04	$72.16	720,034
2017-10-06	$79.97	$80.00	$79.92	$79.99	$72.12	1,508,745
2017-10-05	$80.04	$80.04	$79.98	$80.00	$72.13	998,086
2017-10-04	$80.07	$80.07	$79.99	$80.03	$72.16	1,368,394
2017-10-03	$80.04	$80.05	$79.99	$80.01	$72.14	1,447,570
2017-10-02	$80.00	$80.04	$79.96	$79.99	$72.12	1,645,846
2017-09-29	$80.19	$80.19	$80.09	$80.13	$72.11	3,134,470
2017-09-28	$80.11	$80.17	$80.08	$80.17	$72.14	783,545
2017-09-27	$80.08	$80.10	$80.01	$80.08	$72.06	1,175,879
2017-09-26	$80.12	$80.14	$80.08	$80.12	$72.10	1,161,749
2017-09-25	$80.10	$80.16	$80.08	$80.12	$72.10	1,467,183
2017-09-22	$80.09	$80.09	$80.04	$80.07	$72.05	1,042,381
2017-09-21	$80.05	$80.07	$79.99	$80.00	$71.99	870,339
2017-09-20	$80.15	$80.15	$79.98	$80.00	$71.99	1,608,349
2017-09-19	$80.10	$80.14	$80.07	$80.08	$72.06	1,398,564
2017-09-18	$80.10	$80.11	$80.06	$80.08	$72.06	1,393,615
2017-09-15	$80.13	$80.13	$80.08	$80.11	$72.09	941,899
2017-09-14	$80.09	$80.13	$80.08	$80.13	$72.11	839,958
2017-09-13	$80.20	$80.20	$80.14	$80.16	$72.14	1,995,172
2017-09-12	$80.18	$80.23	$80.16	$80.19	$72.16	653,645
2017-09-11	$80.28	$80.28	$80.21	$80.22	$72.19	987,474
2017-09-08	$80.36	$80.36	$80.29	$80.30	$72.26	1,295,928
2017-09-07	$80.32	$80.37	$80.29	$80.30	$72.26	950,791
2017-09-06	$80.29	$80.30	$80.20	$80.20	$72.17	2,961,641
2017-09-05	$80.23	$80.30	$80.22	$80.26	$72.23	1,466,533
2017-09-01	$80.20	$80.22	$80.12	$80.14	$72.12	1,553,985
2017-08-31	$80.36	$80.38	$80.33	$80.37	$72.19	1,055,183
2017-08-30	$80.34	$80.34	$80.30	$80.31	$72.13	1,734,205
2017-08-29	$80.40	$80.41	$80.31	$80.34	$72.16	961,879
2017-08-28	$80.26	$80.29	$80.24	$80.29	$72.12	1,034,763
2017-08-25	$80.22	$80.27	$80.20	$80.21	$72.04	1,085,134
2017-08-24	$80.23	$80.27	$80.21	$80.23	$72.06	1,195,111
2017-08-23	$80.25	$80.28	$80.21	$80.28	$72.11	1,803,013
2017-08-22	$80.21	$80.23	$80.16	$80.18	$72.02	1,449,348
2017-08-21	$80.24	$80.25	$80.19	$80.22	$72.05	1,657,766
2017-08-18	$80.25	$80.27	$80.16	$80.17	$72.01	1,142,362
2017-08-17	$80.11	$80.22	$80.11	$80.21	$72.04	2,072,969
2017-08-16	$80.09	$80.20	$80.07	$80.15	$71.99	1,307,083
2017-08-15	$80.09	$80.10	$80.05	$80.06	$71.91	1,055,397
2017-08-14	$80.15	$80.17	$80.11	$80.14	$71.98	1,517,846
2017-08-11	$80.17	$80.18	$80.10	$80.16	$72.00	1,166,696
2017-08-10	$80.11	$80.12	$80.06	$80.08	$71.93	1,037,074
2017-08-09	$80.11	$80.15	$80.09	$80.11	$71.95	1,645,229
2017-08-08	$80.17	$80.17	$80.09	$80.09	$71.94	1,075,560
2017-08-07	$80.15	$80.19	$80.14	$80.17	$72.01	947,989
2017-08-04	$80.15	$80.19	$80.11	$80.16	$72.00	1,786,926
2017-08-03	$80.18	$80.22	$80.13	$80.21	$72.04	2,254,288
2017-08-02	$80.16	$80.17	$80.10	$80.13	$71.97	1,831,347
2017-08-01	$80.10	$80.17	$80.09	$80.16	$72.00	904,244
2017-07-31	$80.24	$80.26	$80.23	$80.24	$71.94	872,554
2017-07-28	$80.18	$80.24	$80.17	$80.22	$71.92	872,420
2017-07-27	$80.17	$80.19	$80.13	$80.18	$71.88	932,276
2017-07-26	$80.13	$80.24	$80.08	$80.21	$71.91	1,496,870
2017-07-25	$80.16	$80.16	$80.08	$80.10	$71.81	999,581
2017-07-24	$80.21	$80.25	$80.15	$80.19	$71.89	876,264
2017-07-21	$80.21	$80.24	$80.18	$80.23	$71.93	1,694,292
2017-07-20	$80.16	$80.20	$80.14	$80.15	$71.86	1,193,636
2017-07-19	$80.17	$80.19	$80.14	$80.16	$71.86	1,850,793
2017-07-18	$80.13	$80.16	$80.10	$80.14	$71.85	1,034,316
2017-07-17	$80.10	$80.13	$80.04	$80.08	$71.79	931,349
2017-07-14	$80.10	$80.15	$80.05	$80.08	$71.79	898,705
2017-07-13	$80.04	$80.04	$79.99	$80.02	$71.74	806,197
2017-07-12	$80.05	$80.06	$80.00	$80.04	$71.76	1,287,350
2017-07-11	$79.89	$79.95	$79.88	$79.94	$71.67	742,898
2017-07-10	$79.89	$79.90	$79.86	$79.90	$71.63	1,072,875
2017-07-07	$79.86	$79.86	$79.80	$79.82	$71.56	1,243,434
2017-07-06	$79.84	$79.86	$79.78	$79.79	$71.53	1,598,757
2017-07-05	$79.83	$79.88	$79.81	$79.82	$71.56	1,371,493
2017-07-03	$79.96	$79.96	$79.82	$79.87	$71.60	751,816
2017-06-30	$80.08	$80.10	$80.04	$80.04	$71.62	3,038,056
2017-06-29	$80.04	$80.07	$80.00	$80.04	$71.62	994,314
2017-06-28	$80.10	$80.12	$80.05	$80.11	$71.69	2,467,430
2017-06-27	$80.08	$80.09	$80.01	$80.03	$71.61	1,647,062
2017-06-26	$80.14	$80.15	$80.10	$80.12	$71.69	1,265,822
2017-06-23	$80.11	$80.12	$80.08	$80.10	$71.68	919,871
2017-06-22	$80.08	$80.11	$80.05	$80.09	$71.67	1,012,179
2017-06-21	$80.04	$80.08	$80.01	$80.03	$71.61	2,463,021
2017-06-20	$79.99	$80.07	$79.99	$80.05	$71.63	1,114,924
2017-06-19	$80.05	$80.06	$79.97	$80.00	$71.59	1,211,275
2017-06-16	$80.03	$80.08	$80.02	$80.07	$71.65	786,451
2017-06-15	$80.01	$80.02	$79.97	$79.98	$71.57	1,423,815
2017-06-14	$80.11	$80.18	$80.03	$80.08	$71.66	1,006,165
2017-06-13	$79.94	$79.99	$79.93	$79.97	$71.56	1,177,204
2017-06-12	$79.98	$79.98	$79.94	$79.95	$71.54	1,202,245
2017-06-09	$79.96	$79.99	$79.93	$79.95	$71.54	1,298,703
2017-06-08	$80.01	$80.04	$79.97	$80.02	$71.61	1,073,570
2017-06-07	$80.08	$80.09	$80.02	$80.04	$71.62	1,351,920
2017-06-06	$80.04	$80.11	$80.04	$80.11	$71.69	776,578
2017-06-05	$80.00	$80.06	$79.99	$80.01	$71.60	957,810
2017-06-02	$80.01	$80.08	$80.01	$80.07	$71.65	1,245,203
2017-06-01	$79.94	$80.00	$79.92	$79.97	$71.56	1,424,210
2017-05-31	$80.11	$80.16	$80.10	$80.15	$71.59	871,972
2017-05-30	$80.06	$80.11	$80.05	$80.09	$71.53	679,333
2017-05-26	$80.02	$80.08	$80.01	$80.05	$71.50	820,533
2017-05-25	$80.03	$80.05	$79.99	$80.00	$71.45	13,719
2017-05-24	$79.99	$80.06	$79.97	$80.05	$71.50	9,968
2017-05-23	$80.07	$80.08	$79.98	$80.01	$71.46	1,326,318
2017-05-22	$80.03	$80.07	$80.03	$80.05	$71.50	1,196,798
2017-05-19	$80.04	$80.10	$80.00	$80.10	$71.54	2,477,922
2017-05-18	$80.03	$80.08	$80.01	$80.03	$71.48	935,322
2017-05-17	$80.02	$80.11	$80.01	$80.11	$71.55	752,111
2017-05-16	$79.92	$79.96	$79.90	$79.96	$71.42	915,561
2017-05-15	$79.90	$79.91	$79.86	$79.88	$71.35	737,466
2017-05-12	$79.87	$79.92	$79.84	$79.91	$71.37	611,033
2017-05-11	$79.71	$79.78	$79.70	$79.75	$71.23	728,650
2017-05-10	$79.77	$79.78	$79.69	$79.72	$71.20	868,820
2017-05-09	$79.70	$79.72	$79.66	$79.69	$71.18	1,131,046
2017-05-08	$79.73	$79.74	$79.67	$79.69	$71.18	928,854
2017-05-05	$79.74	$79.75	$79.69	$79.75	$71.23	863,371
2017-05-04	$79.71	$79.74	$79.68	$79.72	$71.20	984,689
2017-05-03	$79.83	$79.83	$79.73	$79.75	$71.23	1,243,128
2017-05-02	$79.77	$79.87	$79.77	$79.84	$71.31	897,339
2017-05-01	$79.82	$79.84	$79.74	$79.75	$71.23	969,437
2017-04-28	$79.89	$79.95	$79.88	$79.92	$71.25	784,396
2017-04-27	$79.92	$79.95	$79.89	$79.92	$71.25	756,889
2017-04-26	$79.84	$79.90	$79.82	$79.87	$71.21	1,237,887
2017-04-25	$79.85	$79.90	$79.79	$79.83	$71.17	1,387,555
2017-04-24	$79.90	$79.97	$79.87	$79.92	$71.25	1,460,001
2017-04-21	$80.02	$80.03	$79.95	$79.95	$71.28	989,124
2017-04-20	$79.98	$80.00	$79.93	$79.98	$71.30	946,914
2017-04-19	$80.03	$80.03	$79.96	$79.99	$71.31	868,697
2017-04-18	$79.98	$80.06	$79.97	$80.05	$71.37	1,654,907
2017-04-17	$79.99	$79.99	$79.91	$79.94	$71.27	1,110,137
2017-04-13	$79.90	$79.95	$79.83	$79.95	$71.28	730,882
2017-04-12	$79.81	$79.88	$79.77	$79.86	$71.20	803,176
2017-04-11	$79.76	$79.83	$79.71	$79.81	$71.15	714,931
2017-04-10	$79.66	$79.69	$79.65	$79.68	$71.04	1,399,506
2017-04-07	$79.76	$79.78	$79.61	$79.61	$70.97	1,372,657
2017-04-06	$79.72	$79.77	$79.69	$79.72	$71.07	863,758
2017-04-05	$79.69	$79.77	$79.64	$79.76	$71.11	4,531,543
2017-04-04	$79.70	$79.72	$79.66	$79.66	$71.02	921,387
2017-04-03	$79.66	$79.70	$79.62	$79.69	$71.05	1,294,077
2017-03-31	$79.72	$79.75	$79.69	$79.74	$70.96	1,323,258
2017-03-30	$79.67	$79.72	$79.66	$79.68	$70.90	1,116,959
2017-03-29	$79.66	$79.69	$79.61	$79.69	$70.91	945,543
2017-03-28	$79.72	$79.74	$79.59	$79.61	$70.84	1,529,203
2017-03-27	$79.71	$79.75	$79.68	$79.71	$70.93	1,624,818
2017-03-24	$79.66	$79.69	$79.62	$79.67	$70.89	1,015,663
2017-03-23	$79.67	$79.70	$79.59	$79.65	$70.88	946,307
2017-03-22	$79.69	$79.69	$79.63	$79.67	$70.89	1,193,658
2017-03-21	$79.51	$79.63	$79.51	$79.59	$70.82	1,322,066
2017-03-20	$79.48	$79.52	$79.47	$79.50	$70.74	1,193,755
2017-03-17	$79.46	$79.48	$79.41	$79.46	$70.71	1,011,974
2017-03-16	$79.50	$79.51	$79.35	$79.38	$70.64	3,347,731
2017-03-15	$79.25	$79.52	$79.25	$79.52	$70.76	963,868
2017-03-14	$79.23	$79.28	$79.23	$79.26	$70.53	944,673
2017-03-13	$79.28	$79.29	$79.23	$79.23	$70.50	964,311
2017-03-10	$79.30	$79.31	$79.25	$79.29	$70.56	944,092
2017-03-09	$79.30	$79.32	$79.24	$79.25	$70.52	1,594,375
2017-03-08	$79.34	$79.37	$79.31	$79.35	$70.61	1,102,055
2017-03-07	$79.49	$79.50	$79.41	$79.43	$70.68	1,439,060
2017-03-06	$79.52	$79.53	$79.48	$79.49	$70.73	1,277,127
2017-03-03	$79.49	$79.55	$79.43	$79.53	$70.77	1,556,010
2017-03-02	$79.54	$79.54	$79.47	$79.48	$70.73	1,156,810
2017-03-01	$79.56	$79.61	$79.53	$79.61	$70.84	1,923,104
2017-02-28	$79.88	$79.89	$79.78	$79.78	$70.87	1,371,747
2017-02-27	$79.94	$79.94	$79.82	$79.83	$70.91	1,557,063
2017-02-24	$79.90	$79.96	$79.87	$79.93	$71.00	1,387,523
2017-02-23	$79.81	$79.85	$79.77	$79.85	$70.93	1,607,659
2017-02-22	$79.76	$79.76	$79.65	$79.74	$70.83	2,180,480
2017-02-21	$79.69	$79.71	$79.66	$79.70	$70.80	1,866,230
2017-02-17	$79.69	$79.71	$79.61	$79.70	$70.80	1,242,461
2017-02-16	$79.53	$79.67	$79.52	$79.67	$70.77	3,948,073
2017-02-15	$79.51	$79.53	$79.45	$79.50	$70.62	2,247,669
2017-02-14	$79.64	$79.64	$79.48	$79.56	$70.67	1,331,160
2017-02-13	$79.62	$79.63	$79.59	$79.62	$70.73	1,002,698
2017-02-10	$79.62	$79.67	$79.61	$79.63	$70.73	1,099,279
2017-02-09	$79.74	$79.74	$79.65	$79.65	$70.75	1,568,540
2017-02-08	$79.73	$79.75	$79.67	$79.71	$70.81	1,993,319
2017-02-07	$79.67	$79.71	$79.62	$79.64	$70.74	1,092,527
2017-02-06	$79.63	$79.68	$79.58	$79.65	$70.75	2,631,657
2017-02-03	$79.56	$79.61	$79.49	$79.54	$70.65	1,851,320
2017-02-02	$79.57	$79.57	$79.47	$79.48	$70.60	1,548,552
2017-02-01	$79.42	$79.50	$79.36	$79.49	$70.61	851,185
2017-01-31	$79.60	$79.64	$79.58	$79.62	$70.62	1,696,110
2017-01-30	$79.58	$79.60	$79.52	$79.52	$70.53	1,497,820
2017-01-27	$79.57	$79.57	$79.51	$79.56	$70.57	1,345,776
2017-01-26	$79.49	$79.52	$79.41	$79.50	$70.51	1,056,883
2017-01-25	$79.50	$79.51	$79.43	$79.46	$70.48	1,116,799
2017-01-24	$79.59	$79.61	$79.52	$79.52	$70.53	1,455,524
2017-01-23	$79.50	$79.63	$79.46	$79.59	$70.59	2,303,936
2017-01-20	$79.38	$79.46	$79.34	$79.45	$70.47	1,110,642
2017-01-19	$79.36	$79.37	$79.31	$79.34	$70.37	987,152
2017-01-18	$79.50	$79.53	$79.39	$79.42	$70.44	1,042,194
2017-01-17	$79.56	$79.60	$79.49	$79.56	$70.57	1,114,080
2017-01-13	$79.45	$79.47	$79.36	$79.42	$70.44	1,098,464
2017-01-12	$79.54	$79.55	$79.43	$79.49	$70.50	1,083,848
2017-01-11	$79.48	$79.53	$79.42	$79.47	$70.49	1,924,220
2017-01-10	$79.43	$79.45	$79.40	$79.44	$70.46	1,993,231
2017-01-09	$79.42	$79.45	$79.38	$79.40	$70.42	2,705,494
2017-01-06	$79.44	$79.47	$79.33	$79.33	$70.36	2,429,672
2017-01-05	$79.39	$79.51	$79.37	$79.47	$70.49	1,046,461
2017-01-04	$79.28	$79.35	$79.26	$79.33	$70.36	1,109,715
2017-01-03	$79.23	$79.32	$79.21	$79.27	$70.31	920,344
2016-12-30	$79.31	$79.40	$79.26	$79.37	$70.40	1,252,308
2016-12-29	$79.07	$79.29	$79.06	$79.25	$70.29	1,591,450
2016-12-28	$79.06	$79.12	$79.00	$79.12	$70.18	932,040
2016-12-27	$79.05	$79.07	$78.99	$79.03	$70.10	1,192,980
2016-12-23	$79.07	$79.09	$79.02	$79.09	$70.15	794,098
2016-12-22	$79.02	$79.07	$79.01	$79.01	$70.08	1,248,763
2016-12-21	$79.16	$79.22	$79.15	$79.21	$70.11	1,217,475
2016-12-20	$79.10	$79.15	$79.07	$79.15	$70.06	1,187,766
2016-12-19	$79.14	$79.17	$79.08	$79.12	$70.03	1,223,361
2016-12-16	$79.00	$79.09	$78.99	$79.04	$69.96	956,243
2016-12-15	$79.03	$79.09	$78.94	$78.98	$69.91	1,471,250
2016-12-14	$79.39	$79.39	$79.11	$79.12	$70.03	1,367,483
2016-12-13	$79.34	$79.35	$79.25	$79.29	$70.18	1,367,671
2016-12-12	$79.33	$79.35	$79.26	$79.30	$70.19	1,331,624
2016-12-09	$79.40	$79.42	$79.32	$79.36	$70.25	1,811,577
2016-12-08	$79.39	$79.42	$79.35	$79.40	$70.28	1,255,898
2016-12-07	$79.38	$79.46	$79.36	$79.38	$70.26	2,474,605
2016-12-06	$79.30	$79.40	$79.29	$79.36	$70.25	1,994,522
2016-12-05	$79.29	$79.38	$79.22	$79.33	$70.22	1,272,637
2016-12-02	$79.22	$79.38	$79.04	$79.33	$70.22	2,272,404
2016-12-01	$79.11	$79.23	$79.10	$79.14	$70.05	1,702,983
2016-11-30	$79.41	$79.50	$79.41	$79.42	$70.18	1,508,513
2016-11-29	$79.45	$79.54	$79.41	$79.54	$70.28	1,396,976
2016-11-28	$79.45	$79.47	$79.40	$79.47	$70.22	1,273,390
2016-11-25	$79.36	$79.40	$79.31	$79.34	$70.11	353,664
2016-11-23	$79.44	$79.44	$79.33	$79.36	$70.12	1,107,822
2016-11-22	$79.48	$79.59	$79.47	$79.57	$70.31	1,393,934
2016-11-21	$79.43	$79.55	$79.43	$79.50	$70.25	1,269,009
2016-11-18	$79.56	$79.59	$79.46	$79.46	$70.21	2,900,566
2016-11-17	$79.57	$79.62	$79.52	$79.52	$70.27	1,364,596
2016-11-16	$79.64	$79.69	$79.56	$79.61	$70.35	988,002
2016-11-15	$79.56	$79.69	$79.55	$79.68	$70.41	2,745,998
2016-11-14	$79.51	$79.60	$79.46	$79.54	$70.28	3,340,795
2016-11-11	$79.90	$79.90	$79.64	$79.65	$70.38	1,451,541
2016-11-10	$79.90	$79.98	$79.86	$79.86	$70.57	979,390
2016-11-09	$80.12	$80.16	$79.91	$79.96	$70.65	1,333,462
2016-11-08	$80.21	$80.31	$80.17	$80.22	$70.88	1,004,716
2016-11-07	$80.30	$80.31	$80.25	$80.29	$70.95	874,485
2016-11-04	$80.29	$80.31	$80.24	$80.27	$70.93	1,090,584
2016-11-03	$80.28	$80.31	$80.22	$80.26	$70.92	1,266,532
2016-11-02	$80.17	$80.29	$80.17	$80.24	$70.90	1,393,700
2016-11-01	$80.18	$80.26	$80.12	$80.18	$70.85	1,633,785
2016-10-31	$80.31	$80.38	$80.31	$80.32	$70.85	933,188
2016-10-28	$80.32	$80.33	$80.26	$80.29	$70.83	628,571
2016-10-27	$80.34	$80.38	$80.29	$80.30	$70.83	2,166,365
2016-10-26	$80.41	$80.42	$80.36	$80.38	$70.90	1,502,139
2016-10-25	$80.43	$80.45	$80.41	$80.42	$70.94	917,959
2016-10-24	$80.48	$80.50	$80.43	$80.45	$70.97	917,488
2016-10-21	$80.45	$80.48	$80.40	$80.48	$70.99	1,007,255
2016-10-20	$80.50	$80.50	$80.41	$80.45	$70.97	1,445,927
2016-10-19	$80.48	$80.50	$80.44	$80.50	$71.01	798,575
2016-10-18	$80.38	$80.49	$80.37	$80.45	$70.97	994,924
2016-10-17	$80.34	$80.42	$80.33	$80.39	$70.91	1,051,260
2016-10-14	$80.32	$80.39	$80.31	$80.31	$70.84	650,115
2016-10-13	$80.26	$80.39	$80.25	$80.36	$70.89	1,211,778
2016-10-12	$80.27	$80.30	$80.24	$80.25	$70.79	523,993
2016-10-11	$80.29	$80.30	$80.22	$80.30	$70.83	864,911
2016-10-10	$80.34	$80.34	$80.26	$80.33	$70.86	695,763
2016-10-07	$80.30	$80.34	$80.23	$80.32	$70.85	1,135,591
2016-10-06	$80.28	$80.30	$80.22	$80.29	$70.83	1,187,567
2016-10-05	$80.35	$80.35	$80.23	$80.28	$70.82	1,369,373
2016-10-04	$80.30	$80.37	$80.27	$80.34	$70.87	1,263,594
2016-10-03	$80.36	$80.50	$80.30	$80.38	$70.90	1,154,821
2016-09-30	$80.64	$80.64	$80.54	$80.55	$70.93	1,092,158
2016-09-29	$80.61	$80.64	$80.54	$80.64	$71.01	750,864
2016-09-28	$80.64	$80.66	$80.61	$80.62	$70.99	1,048,879
2016-09-27	$80.70	$80.70	$80.56	$80.62	$70.99	1,556,086
2016-09-26	$80.62	$80.63	$80.57	$80.58	$70.96	1,496,888
2016-09-23	$80.59	$80.61	$80.51	$80.57	$70.95	797,036
2016-09-22	$80.60	$80.61	$80.54	$80.60	$70.98	1,115,199
2016-09-21	$80.50	$80.57	$80.44	$80.51	$70.90	1,026,837
2016-09-20	$80.54	$80.58	$80.46	$80.49	$70.88	685,215
2016-09-19	$80.56	$80.59	$80.50	$80.50	$70.89	891,100
2016-09-16	$80.56	$80.60	$80.48	$80.54	$70.92	850,267
2016-09-15	$80.59	$80.61	$80.46	$80.56	$70.94	1,553,043
2016-09-14	$80.47	$80.59	$80.43	$80.56	$70.94	2,347,725
2016-09-13	$80.56	$80.56	$80.41	$80.46	$70.85	1,370,386
2016-09-12	$80.45	$80.54	$80.45	$80.53	$70.91	766,208
2016-09-09	$80.60	$80.60	$80.49	$80.51	$70.90	828,893
2016-09-08	$80.71	$80.73	$80.61	$80.61	$70.98	870,799
2016-09-07	$80.69	$80.76	$80.68	$80.71	$71.07	1,084,124
2016-09-06	$80.60	$80.72	$80.55	$80.72	$71.08	1,098,130
2016-09-02	$80.63	$80.64	$80.55	$80.59	$70.97	919,217
2016-09-01	$80.57	$80.62	$80.53	$80.60	$70.98	937,139
2016-08-31	$80.75	$80.77	$80.70	$80.71	$70.95	795,339
2016-08-30	$80.74	$80.76	$80.68	$80.74	$70.98	1,086,134
2016-08-29	$80.62	$80.73	$80.62	$80.66	$70.90	1,218,151
2016-08-26	$80.81	$80.81	$80.62	$80.67	$70.91	1,210,069
2016-08-25	$80.80	$80.83	$80.74	$80.78	$71.01	965,041
2016-08-24	$80.82	$80.84	$80.72	$80.78	$71.01	2,779,492
2016-08-23	$80.85	$80.85	$80.74	$80.80	$71.03	1,143,650
2016-08-22	$80.81	$80.82	$80.74	$80.77	$71.00	700,608
2016-08-19	$80.75	$80.82	$80.69	$80.74	$70.98	679,170
2016-08-18	$80.82	$80.82	$80.76	$80.81	$71.04	900,812
2016-08-17	$80.70	$80.83	$80.65	$80.79	$71.02	3,563,439
2016-08-16	$80.72	$80.73	$80.62	$80.64	$70.89	1,640,792
2016-08-15	$80.80	$80.80	$80.70	$80.72	$70.96	1,223,924
2016-08-12	$80.80	$80.82	$80.73	$80.80	$71.03	876,485
2016-08-11	$80.78	$80.83	$80.65	$80.66	$70.90	1,310,302
2016-08-10	$80.66	$80.79	$80.66	$80.78	$71.01	1,554,929
2016-08-09	$80.54	$80.65	$80.54	$80.65	$70.90	1,379,206
2016-08-08	$80.57	$80.62	$80.52	$80.57	$70.83	1,112,289
2016-08-05	$80.71	$80.73	$80.54	$80.55	$70.81	1,805,720
2016-08-04	$80.71	$80.77	$80.64	$80.68	$70.92	1,652,399
2016-08-03	$80.52	$80.64	$80.52	$80.58	$70.83	1,402,126
2016-08-02	$80.54	$80.61	$80.52	$80.53	$70.79	1,012,751
2016-08-01	$80.85	$80.85	$80.54	$80.60	$70.85	1,117,938
2016-07-29	$80.86	$80.93	$80.80	$80.93	$71.02	952,138
2016-07-28	$80.72	$80.76	$80.67	$80.75	$70.86	1,344,117
2016-07-27	$80.72	$80.76	$80.63	$80.72	$70.83	1,369,040
2016-07-26	$80.66	$80.68	$80.57	$80.63	$70.75	1,057,526
2016-07-25	$80.72	$80.75	$80.61	$80.64	$70.76	772,998
2016-07-22	$80.69	$80.74	$80.63	$80.68	$70.80	1,068,135
2016-07-21	$80.61	$80.70	$80.54	$80.70	$70.81	1,130,414
2016-07-20	$80.56	$80.62	$80.48	$80.62	$70.74	1,312,053
2016-07-19	$80.63	$80.63	$80.50	$80.55	$70.68	1,430,097
2016-07-18	$80.59	$80.60	$80.45	$80.45	$70.59	789,048
2016-07-15	$80.64	$80.64	$80.45	$80.46	$70.60	896,015
2016-07-14	$80.69	$80.71	$80.51	$80.53	$70.67	3,749,773
2016-07-13	$80.62	$80.79	$80.62	$80.69	$70.81	1,407,783
2016-07-12	$80.79	$80.82	$80.57	$80.58	$70.71	1,509,609
2016-07-11	$80.89	$80.91	$80.74	$80.83	$70.93	2,667,422
2016-07-08	$80.91	$80.98	$80.80	$80.86	$70.95	2,112,012
2016-07-07	$80.97	$80.98	$80.81	$80.93	$71.02	1,699,069
2016-07-06	$80.92	$81.01	$80.85	$81.01	$71.09	1,905,687
2016-07-05	$80.98	$81.18	$80.75	$80.94	$71.02	2,141,845
2016-07-01	$80.84	$80.95	$80.75	$80.86	$70.95	2,006,139
2016-06-30	$80.75	$80.90	$80.75	$80.84	$70.81	1,340,249
2016-06-29	$80.74	$80.80	$80.67	$80.78	$70.76	1,611,156
2016-06-28	$80.52	$80.77	$80.52	$80.77	$70.75	1,247,898
2016-06-27	$80.75	$80.75	$80.52	$80.52	$70.53	1,292,306
2016-06-24	$80.39	$80.66	$80.39	$80.63	$70.63	1,450,158
2016-06-23	$80.37	$80.43	$80.35	$80.42	$70.44	587,844
2016-06-22	$80.33	$80.42	$80.30	$80.37	$70.40	853,483
2016-06-21	$80.46	$80.48	$80.35	$80.35	$70.38	804,801
2016-06-20	$80.50	$80.53	$80.39	$80.46	$70.48	855,808
2016-06-17	$80.52	$80.53	$80.36	$80.42	$70.44	920,378
2016-06-16	$80.55	$80.61	$80.45	$80.49	$70.50	1,488,253
2016-06-15	$80.35	$80.58	$80.32	$80.51	$70.52	806,643
2016-06-14	$80.45	$80.46	$80.33	$80.37	$70.40	918,082
2016-06-13	$80.32	$80.43	$80.31	$80.40	$70.43	919,985
2016-06-10	$80.34	$80.39	$80.28	$80.38	$70.41	655,550
2016-06-09	$80.35	$80.35	$80.24	$80.30	$70.34	1,175,648
2016-06-08	$80.30	$80.34	$80.23	$80.30	$70.34	1,328,685
2016-06-07	$80.29	$80.33	$80.06	$80.23	$70.28	889,888
2016-06-06	$80.24	$80.25	$80.16	$80.19	$70.24	680,764
2016-06-03	$80.04	$80.25	$80.04	$80.25	$70.29	886,695
2016-06-02	$80.02	$80.02	$79.88	$80.02	$70.09	760,094
2016-06-01	$79.92	$79.98	$79.81	$79.86	$69.95	854,488
2016-05-31	$79.84	$80.00	$79.84	$80.00	$69.95	519,215
2016-05-27	$80.07	$80.07	$79.82	$79.92	$69.88	1,377,763
2016-05-26	$79.96	$80.08	$79.96	$80.07	$70.01	842,057
2016-05-25	$80.00	$80.04	$79.91	$79.96	$69.91	1,146,186
2016-05-24	$80.01	$80.01	$79.93	$79.94	$69.90	882,332
2016-05-23	$80.01	$80.04	$79.95	$80.01	$69.96	990,632
2016-05-20	$80.01	$80.07	$79.91	$79.98	$69.93	990,472
2016-05-19	$79.96	$79.99	$79.87	$79.95	$69.91	755,484
2016-05-18	$80.08	$80.10	$79.91	$79.91	$69.87	775,734
2016-05-17	$80.15	$80.17	$80.10	$80.15	$70.08	614,946
2016-05-16	$80.20	$80.23	$80.16	$80.23	$70.15	439,832
2016-05-13	$80.23	$80.23	$80.15	$80.18	$70.11	572,430
2016-05-12	$80.25	$80.35	$80.17	$80.17	$70.10	1,091,725
2016-05-11	$80.28	$80.38	$80.26	$80.28	$70.19	760,388
2016-05-10	$80.25	$80.36	$80.22	$80.36	$70.26	805,065
2016-05-09	$80.27	$80.31	$80.22	$80.26	$70.18	537,603
2016-05-06	$80.24	$80.29	$80.16	$80.21	$70.13	646,209
2016-05-05	$80.13	$80.27	$80.12	$80.16	$70.09	729,899
2016-05-04	$80.17	$80.19	$80.10	$80.13	$70.06	708,274
2016-05-03	$80.13	$80.20	$80.10	$80.15	$70.08	837,582
2016-05-02	$80.19	$80.19	$79.99	$80.04	$69.98	868,080
2016-04-29	$80.12	$80.21	$80.12	$80.19	$70.00	608,159
2016-04-28	$80.05	$80.32	$80.05	$80.20	$70.00	1,846,893
2016-04-27	$80.09	$80.13	$80.06	$80.12	$69.93	818,992
2016-04-26	$80.20	$80.21	$80.00	$80.06	$69.88	1,124,842
2016-04-25	$80.21	$80.21	$80.12	$80.12	$69.93	865,694
2016-04-22	$80.22	$80.26	$80.16	$80.16	$69.97	853,519
2016-04-21	$80.15	$80.22	$80.14	$80.19	$70.00	722,248
2016-04-20	$80.20	$80.28	$80.16	$80.16	$69.97	809,344
2016-04-19	$80.19	$80.25	$80.11	$80.21	$70.01	700,749
2016-04-18	$80.15	$80.22	$80.12	$80.20	$70.00	766,236
2016-04-15	$80.12	$80.20	$80.07	$80.20	$70.00	573,976
2016-04-14	$80.10	$80.15	$80.06	$80.10	$69.92	829,271
2016-04-13	$80.10	$80.15	$80.07	$80.07	$69.89	838,259
2016-04-12	$80.10	$80.14	$80.06	$80.09	$69.91	707,748
2016-04-11	$80.05	$80.17	$80.02	$80.10	$69.92	630,364
2016-04-08	$80.06	$80.14	$80.00	$80.10	$69.92	700,798
2016-04-07	$80.19	$80.19	$80.04	$80.16	$69.97	1,073,184
2016-04-06	$80.06	$80.14	$79.94	$80.14	$69.95	968,410
2016-04-05	$79.99	$80.11	$79.95	$80.03	$69.86	829,445
2016-04-04	$79.99	$79.99	$79.88	$79.91	$69.75	875,333
2016-04-01	$79.75	$79.96	$79.72	$79.96	$69.79	909,293
2016-03-31	$79.94	$80.03	$79.87	$80.03	$69.73	1,073,113
2016-03-30	$79.92	$79.94	$79.84	$79.88	$69.60	1,145,646
2016-03-29	$79.84	$79.93	$79.78	$79.91	$69.63	907,257
2016-03-28	$79.71	$79.75	$79.64	$79.72	$69.46	724,306
2016-03-24	$79.70	$79.74	$79.63	$79.67	$69.42	910,052
2016-03-23	$79.63	$79.71	$79.58	$79.70	$69.45	641,766
2016-03-22	$79.64	$79.65	$79.56	$79.58	$69.34	567,597
2016-03-21	$79.67	$79.67	$79.57	$79.58	$69.34	570,643
2016-03-18	$79.65	$79.71	$79.58	$79.61	$69.37	1,172,039
2016-03-17	$79.56	$79.64	$79.50	$79.60	$69.36	1,084,760
2016-03-16	$79.11	$79.53	$79.04	$79.49	$69.26	737,691
2016-03-15	$79.23	$79.29	$79.19	$79.21	$69.02	1,462,184
2016-03-14	$79.08	$79.21	$79.07	$79.21	$69.02	628,293
2016-03-11	$79.16	$79.19	$79.09	$79.14	$68.96	614,885
2016-03-10	$79.09	$79.17	$79.01	$79.08	$68.91	679,935
2016-03-09	$79.02	$79.07	$79.01	$79.07	$68.90	654,671
2016-03-08	$79.00	$79.07	$78.99	$79.03	$68.86	616,948
2016-03-07	$79.01	$79.01	$78.92	$78.92	$68.77	926,124
2016-03-04	$78.91	$79.08	$78.86	$78.97	$68.81	1,727,241
2016-03-03	$78.87	$79.00	$78.87	$78.88	$68.73	1,479,773
2016-03-02	$78.90	$79.05	$78.87	$78.88	$68.73	2,265,303
2016-03-01	$79.18	$79.20	$78.96	$78.96	$68.80	1,441,778
2016-02-29	$79.24	$79.31	$79.22	$79.22	$68.91	1,417,161
2016-02-26	$79.23	$79.32	$79.13	$79.24	$68.93	1,988,729
2016-02-25	$79.11	$79.28	$79.08	$79.25	$68.94	1,015,649
2016-02-24	$78.96	$79.08	$78.96	$79.06	$68.77	1,012,164
2016-02-23	$78.88	$79.00	$78.87	$78.98	$68.70	806,675
2016-02-22	$78.94	$78.96	$78.90	$78.90	$68.63	711,348
2016-02-19	$78.95	$79.00	$78.90	$78.94	$68.67	1,093,843
2016-02-18	$78.95	$78.98	$78.86	$78.96	$68.68	600,159
2016-02-17	$78.81	$78.84	$78.75	$78.84	$68.58	1,219,969
2016-02-16	$78.82	$78.86	$78.76	$78.77	$68.52	887,837
2016-02-12	$78.92	$79.00	$78.83	$78.84	$68.58	919,560
2016-02-11	$79.02	$79.10	$78.97	$79.04	$68.75	773,306
2016-02-10	$79.08	$79.09	$79.00	$79.02	$68.74	763,853
2016-02-09	$79.15	$79.15	$79.05	$79.05	$68.76	1,305,737
2016-02-08	$79.05	$79.10	$79.00	$79.10	$68.81	726,672
2016-02-05	$79.03	$79.05	$78.93	$79.03	$68.74	637,164
2016-02-04	$79.00	$79.10	$78.96	$79.07	$68.78	1,120,128
2016-02-03	$79.03	$79.12	$78.95	$79.10	$68.81	1,820,380
2016-02-02	$79.00	$79.05	$78.95	$79.05	$68.76	1,113,952
2016-02-01	$79.07	$79.07	$78.87	$78.95	$68.68	1,761,399
2016-01-29	$79.15	$79.21	$79.08	$79.15	$68.75	1,146,216
2016-01-28	$79.00	$79.07	$78.99	$79.04	$68.66	1,288,172
2016-01-27	$79.00	$79.10	$78.98	$79.01	$68.63	1,120,999
2016-01-26	$79.06	$79.11	$78.98	$79.05	$68.67	1,124,254
2016-01-25	$79.00	$79.06	$79.00	$79.00	$68.62	749,507
2016-01-22	$79.00	$79.09	$78.96	$79.04	$68.66	884,251
2016-01-21	$79.10	$79.10	$79.00	$79.06	$68.67	922,413
2016-01-20	$79.03	$79.16	$78.96	$79.05	$68.67	2,831,663
2016-01-19	$79.08	$79.12	$79.00	$79.05	$68.67	1,743,670
2016-01-15	$79.20	$79.20	$79.03	$79.08	$68.69	891,655
2016-01-14	$79.06	$79.13	$79.03	$79.06	$68.67	983,156
2016-01-13	$79.09	$79.15	$79.04	$79.09	$68.70	1,128,171
2016-01-12	$79.06	$79.15	$79.04	$79.07	$68.68	748,413
2016-01-11	$79.04	$79.10	$79.01	$79.07	$68.68	615,337
2016-01-08	$79.02	$79.10	$78.98	$79.00	$68.62	1,122,759
2016-01-07	$79.05	$79.05	$78.94	$78.99	$68.61	1,192,783
2016-01-06	$78.99	$79.07	$78.95	$78.95	$68.58	1,559,911
2016-01-05	$79.03	$79.03	$78.91	$78.92	$68.55	1,213,431
2016-01-04	$79.19	$79.19	$78.93	$78.94	$68.57	1,204,461
2015-12-31	$78.93	$78.99	$78.86	$78.99	$68.61	1,247,262
2015-12-30	$78.87	$78.90	$78.81	$78.87	$68.51	1,202,531
2015-12-29	$78.92	$78.93	$78.82	$78.82	$68.47	962,608
2015-12-28	$79.00	$79.00	$78.92	$78.92	$68.55	961,044
2015-12-24	$78.95	$79.02	$78.92	$79.01	$68.63	384,102
2015-12-23	$78.80	$78.98	$78.76	$78.93	$68.56	1,586,593
2015-12-22	$78.98	$79.10	$78.98	$79.06	$68.47	1,237,760
2015-12-21	$79.08	$79.08	$79.02	$79.03	$68.45	1,155,567
2015-12-18	$78.95	$79.08	$78.93	$79.04	$68.46	1,083,888
2015-12-17	$78.90	$78.99	$78.88	$78.91	$68.34	1,156,000
2015-12-16	$79.00	$79.00	$78.77	$78.94	$68.37	854,323
2015-12-15	$79.02	$79.07	$78.98	$79.00	$68.42	1,303,597
2015-12-14	$79.07	$79.19	$79.05	$79.07	$68.48	700,760
2015-12-11	$79.29	$79.31	$79.17	$79.23	$68.62	860,177
2015-12-10	$79.32	$79.32	$79.20	$79.26	$68.65	1,008,298
2015-12-09	$79.34	$79.36	$79.25	$79.34	$68.72	1,454,498
2015-12-08	$79.36	$79.37	$79.22	$79.22	$68.61	1,043,412
2015-12-07	$79.35	$79.41	$79.27	$79.32	$68.70	735,627
2015-12-04	$79.28	$79.39	$79.28	$79.31	$68.69	1,476,786
2015-12-03	$79.39	$79.41	$79.19	$79.25	$68.64	1,052,188
2015-12-02	$79.49	$79.50	$79.41	$79.41	$68.78	972,686
2015-12-01	$79.48	$79.61	$79.45	$79.52	$68.87	938,114
2015-11-30	$79.62	$79.63	$79.53	$79.54	$68.78	966,346
2015-11-27	$79.64	$79.66	$79.60	$79.65	$68.87	181,256
2015-11-25	$79.53	$79.61	$79.53	$79.60	$68.83	439,789
2015-11-24	$79.54	$79.62	$79.50	$79.59	$68.82	1,357,232
2015-11-23	$79.50	$79.55	$79.46	$79.51	$68.75	507,814
2015-11-20	$79.55	$79.58	$79.47	$79.47	$68.72	742,469
2015-11-19	$79.51	$79.58	$79.50	$79.52	$68.76	558,069
2015-11-18	$79.52	$79.61	$79.50	$79.54	$68.78	773,687
2015-11-17	$79.51	$79.55	$79.45	$79.55	$68.78	697,402
2015-11-16	$79.53	$79.60	$79.46	$79.60	$68.83	831,578
2015-11-13	$79.42	$79.51	$79.31	$79.46	$68.71	426,982
2015-11-12	$79.36	$79.40	$79.30	$79.33	$68.59	364,050
2015-11-11	$79.31	$79.34	$79.27	$79.31	$68.58	384,529
2015-11-10	$79.18	$79.36	$79.18	$79.26	$68.53	559,476
2015-11-09	$79.26	$79.28	$79.21	$79.21	$68.49	686,365
2015-11-06	$79.41	$79.41	$79.25	$79.28	$68.55	749,169
2015-11-05	$79.40	$79.46	$79.36	$79.42	$68.67	816,517
2015-11-04	$79.52	$79.55	$79.39	$79.45	$68.70	729,394
2015-11-03	$79.56	$79.57	$79.46	$79.56	$68.79	1,064,295
2015-11-02	$79.56	$79.59	$79.50	$79.59	$68.82	1,067,374
2015-10-30	$79.62	$79.71	$79.59	$79.68	$68.78	1,162,363
2015-10-29	$79.73	$79.76	$79.59	$79.59	$68.70	1,058,929
2015-10-28	$79.90	$79.97	$79.72	$79.77	$68.86	549,807
2015-10-27	$79.93	$80.00	$79.93	$80.00	$69.06	888,386
2015-10-26	$79.98	$79.99	$79.87	$79.87	$68.94	638,877
2015-10-23	$79.99	$80.00	$79.88	$79.96	$69.02	469,916
2015-10-22	$80.01	$80.02	$79.90	$79.98	$69.04	591,204
2015-10-21	$79.85	$79.98	$79.84	$79.90	$68.97	544,519
2015-10-20	$79.79	$79.87	$79.76	$79.84	$68.92	596,987
2015-10-19	$79.86	$79.90	$79.78	$79.85	$68.93	519,529
2015-10-16	$79.82	$79.89	$79.81	$79.89	$68.96	599,997
2015-10-15	$79.88	$79.92	$79.81	$79.86	$68.94	1,232,200
2015-10-14	$79.86	$79.92	$79.82	$79.88	$68.95	566,274
2015-10-13	$79.73	$79.80	$79.71	$79.77	$68.86	1,134,696
2015-10-12	$79.71	$79.82	$79.71	$79.79	$68.88	477,415
2015-10-09	$79.74	$79.80	$79.73	$79.77	$68.86	427,529
2015-10-08	$79.77	$79.82	$79.71	$79.77	$68.86	617,094
2015-10-07	$79.74	$79.82	$79.70	$79.75	$68.84	727,312
2015-10-06	$79.60	$79.79	$79.60	$79.73	$68.82	522,973
2015-10-05	$79.67	$79.73	$79.63	$79.67	$68.77	655,229
2015-10-02	$79.72	$79.77	$79.69	$79.71	$68.81	759,081
2015-10-01	$79.57	$79.60	$79.50	$79.50	$68.63	1,375,383
2015-09-30	$79.65	$79.71	$79.62	$79.71	$68.69	1,038,543
2015-09-29	$79.60	$79.65	$79.53	$79.59	$68.59	1,086,004
2015-09-28	$79.52	$79.59	$79.50	$79.50	$68.51	604,039
2015-09-25	$79.57	$79.92	$79.48	$79.55	$68.55	791,448
2015-09-24	$79.68	$79.68	$79.61	$79.65	$68.64	497,697
2015-09-23	$79.64	$79.64	$79.56	$79.63	$68.62	384,169
2015-09-22	$79.57	$79.64	$79.55	$79.61	$68.61	508,643
2015-09-21	$79.54	$79.55	$79.50	$79.52	$68.53	480,721
2015-09-18	$79.57	$79.58	$79.51	$79.56	$68.56	499,669
2015-09-17	$79.24	$79.56	$79.23	$79.54	$68.55	340,479
2015-09-16	$79.35	$79.36	$79.25	$79.29	$68.33	475,483
2015-09-15	$79.46	$79.50	$79.29	$79.30	$68.34	416,929
2015-09-14	$79.50	$79.55	$79.48	$79.51	$68.52	465,176
2015-09-11	$79.49	$79.54	$79.47	$79.53	$68.54	478,860
2015-09-10	$79.47	$79.48	$79.43	$79.45	$68.47	562,418
2015-09-09	$79.47	$79.53	$79.44	$79.48	$68.49	502,955
2015-09-08	$79.52	$79.54	$79.46	$79.54	$68.55	787,607
2015-09-04	$79.50	$79.57	$79.45	$79.52	$68.53	594,585
2015-09-03	$79.42	$79.55	$79.41	$79.54	$68.55	550,806
2015-09-02	$79.33	$79.48	$79.30	$79.46	$68.48	2,161,799
2015-09-01	$79.24	$79.44	$79.20	$79.44	$68.46	709,913
2015-08-31	$79.40	$79.42	$79.31	$79.36	$68.28	421,323
2015-08-28	$79.35	$79.47	$79.34	$79.41	$68.32	464,464
2015-08-27	$79.34	$79.48	$79.31	$79.43	$68.34	655,471
2015-08-26	$79.32	$79.47	$79.30	$79.45	$68.36	628,483
2015-08-25	$79.33	$79.45	$79.32	$79.38	$68.30	744,383
2015-08-24	$79.45	$79.60	$79.30	$79.33	$68.26	1,358,776
2015-08-21	$79.52	$79.52	$79.45	$79.46	$68.37	502,141
2015-08-20	$79.49	$79.51	$79.44	$79.44	$68.35	426,932
2015-08-19	$79.31	$79.54	$79.31	$79.51	$68.41	547,046
2015-08-18	$79.37	$79.40	$79.32	$79.38	$68.30	526,367
2015-08-17	$79.40	$79.43	$79.37	$79.41	$68.32	414,652
2015-08-14	$79.35	$79.39	$79.30	$79.35	$68.27	360,365
2015-08-13	$79.41	$79.45	$79.36	$79.40	$68.32	428,275
2015-08-12	$79.53	$79.55	$79.46	$79.47	$68.38	359,441
2015-08-11	$79.39	$79.48	$79.34	$79.47	$68.38	776,439
2015-08-10	$79.33	$79.33	$79.26	$79.29	$68.22	442,697
2015-08-07	$79.36	$79.39	$79.26	$79.26	$68.19	1,798,509
2015-08-06	$79.39	$79.41	$79.34	$79.34	$68.26	522,100
2015-08-05	$79.39	$79.44	$79.32	$79.32	$68.25	634,265
2015-08-04	$79.63	$79.63	$79.40	$79.41	$68.32	583,382
2015-08-03	$79.60	$79.71	$79.53	$79.63	$68.51	967,146
2015-07-31	$79.66	$79.75	$79.63	$79.75	$68.50	550,002
2015-07-30	$79.55	$79.58	$79.49	$79.56	$68.34	568,542
2015-07-29	$79.63	$79.67	$79.57	$79.63	$68.40	1,354,001
2015-07-28	$79.60	$79.66	$79.57	$79.66	$68.43	703,432
2015-07-27	$79.58	$79.64	$79.56	$79.59	$68.37	560,236
2015-07-24	$79.53	$79.59	$79.52	$79.55	$68.33	445,891
2015-07-23	$79.42	$79.58	$79.42	$79.58	$68.36	505,423
2015-07-22	$79.50	$79.57	$79.46	$79.46	$68.25	551,861
2015-07-21	$79.48	$79.55	$79.45	$79.52	$68.31	429,369
2015-07-20	$79.42	$79.50	$79.41	$79.49	$68.28	539,831
2015-07-17	$79.53	$79.57	$79.48	$79.53	$68.31	619,091
2015-07-16	$79.55	$79.57	$79.50	$79.55	$68.33	504,473
2015-07-15	$79.58	$79.59	$79.50	$79.56	$68.34	540,431
2015-07-14	$79.53	$79.58	$79.48	$79.50	$68.29	717,779
2015-07-13	$79.44	$79.54	$79.41	$79.48	$68.27	1,477,701
2015-07-10	$79.55	$79.60	$79.46	$79.51	$68.30	327,297
2015-07-09	$79.64	$79.69	$79.59	$79.59	$68.37	453,769
2015-07-08	$79.72	$79.74	$79.58	$79.72	$68.48	716,370
2015-07-07	$79.73	$79.74	$79.65	$79.72	$68.48	438,365
2015-07-06	$79.59	$79.63	$79.50	$79.57	$68.35	405,895
2015-07-02	$79.51	$79.53	$79.47	$79.50	$68.29	636,878
2015-07-01	$79.44	$79.44	$79.35	$79.38	$68.19	613,820
2015-06-30	$79.57	$79.66	$79.53	$79.58	$68.25	701,055
2015-06-29	$79.43	$79.57	$79.43	$79.57	$68.24	377,761
2015-06-26	$79.41	$79.50	$79.39	$79.44	$68.13	703,733
2015-06-25	$79.46	$79.52	$79.39	$79.50	$68.18	571,156
2015-06-24	$79.60	$79.61	$79.51	$79.54	$68.21	483,904
2015-06-23	$79.48	$79.56	$79.46	$79.55	$68.22	445,976
2015-06-22	$79.63	$79.67	$79.56	$79.59	$68.26	413,720
2015-06-19	$79.70	$79.70	$79.62	$79.66	$68.32	940,005
2015-06-18	$79.57	$79.64	$79.57	$79.63	$68.29	998,371
2015-06-17	$79.52	$79.61	$79.33	$79.59	$68.26	827,140
2015-06-16	$79.48	$79.53	$79.47	$79.50	$68.18	606,346
2015-06-15	$79.58	$79.60	$79.49	$79.51	$68.19	480,264
2015-06-12	$79.48	$79.57	$79.45	$79.50	$68.18	337,525
2015-06-11	$79.47	$79.58	$79.45	$79.56	$68.23	513,598
2015-06-10	$79.49	$79.52	$79.40	$79.46	$68.14	444,482
2015-06-09	$79.55	$79.58	$79.45	$79.50	$68.18	578,059
2015-06-08	$79.65	$79.72	$79.58	$79.58	$68.25	589,370
2015-06-05	$79.62	$79.63	$79.51	$79.57	$68.24	745,256
2015-06-04	$79.74	$79.80	$79.68	$79.77	$68.41	618,029
2015-06-03	$79.76	$79.76	$79.65	$79.67	$68.32	616,341
2015-06-02	$79.79	$79.81	$79.73	$79.75	$68.39	757,092
2015-06-01	$79.97	$79.98	$79.86	$79.87	$68.50	627,693
2015-05-29	$80.06	$80.10	$80.02	$80.08	$68.57	591,031
2015-05-28	$80.06	$80.10	$80.01	$80.10	$68.58	386,765
2015-05-27	$80.00	$80.07	$79.97	$80.06	$68.55	1,294,958
2015-05-26	$79.94	$80.06	$79.90	$80.06	$68.55	688,755
2015-05-22	$80.03	$80.05	$79.96	$79.98	$68.48	583,771
2015-05-21	$80.01	$80.16	$79.98	$80.13	$68.61	2,286,865
2015-05-20	$80.02	$80.04	$79.97	$80.04	$68.53	630,778
2015-05-19	$80.07	$80.08	$80.00	$80.01	$68.51	630,077
2015-05-18	$80.22	$80.26	$80.11	$80.16	$68.64	577,363
2015-05-15	$80.20	$80.24	$80.16	$80.24	$68.70	475,242
2015-05-14	$80.06	$80.23	$80.06	$80.19	$68.66	1,262,376
2015-05-13	$80.09	$80.09	$80.00	$80.01	$68.51	703,422
2015-05-12	$79.90	$79.94	$79.87	$79.94	$68.45	802,284
2015-05-11	$80.01	$80.01	$79.90	$79.92	$68.43	687,309
2015-05-08	$79.99	$80.05	$79.99	$80.02	$68.52	554,337
2015-05-07	$79.90	$79.92	$79.85	$79.91	$68.42	611,874
2015-05-06	$79.91	$79.96	$79.81	$79.87	$68.39	733,545
2015-05-05	$79.96	$80.04	$79.88	$80.04	$68.53	616,268
2015-05-04	$80.01	$80.03	$79.95	$80.00	$68.50	775,333
2015-05-01	$80.04	$80.04	$79.97	$80.02	$68.52	888,884
2015-04-30	$80.07	$80.13	$80.01	$80.13	$68.50	613,106
2015-04-29	$80.18	$80.20	$80.12	$80.17	$68.54	571,759
2015-04-28	$80.24	$80.31	$80.22	$80.23	$68.59	520,909
2015-04-27	$80.28	$80.32	$80.23	$80.31	$68.66	658,691
2015-04-24	$80.25	$80.31	$80.25	$80.28	$68.63	594,669
2015-04-23	$80.20	$80.25	$80.16	$80.25	$68.61	1,080,612
2015-04-22	$80.32	$80.32	$80.19	$80.20	$68.56	611,498
2015-04-21	$80.34	$80.35	$80.25	$80.27	$68.62	2,229,667
2015-04-20	$80.44	$80.44	$80.30	$80.32	$68.67	552,204
2015-04-17	$80.36	$80.40	$80.31	$80.40	$68.73	706,181
2015-04-16	$80.38	$80.44	$80.33	$80.44	$68.77	402,006
2015-04-15	$80.32	$80.39	$80.32	$80.38	$68.72	652,004
2015-04-14	$80.34	$80.35	$80.30	$80.32	$68.67	455,272
2015-04-13	$80.19	$80.26	$80.18	$80.26	$68.61	503,002
2015-04-10	$80.23	$80.23	$80.17	$80.19	$68.55	347,964
2015-04-09	$80.27	$80.30	$80.17	$80.18	$68.55	381,967
2015-04-08	$80.34	$80.34	$80.24	$80.30	$68.65	454,253
2015-04-07	$80.22	$80.31	$80.22	$80.30	$68.65	456,595
2015-04-06	$80.32	$80.35	$80.26	$80.26	$68.61	612,594
2015-04-02	$80.24	$80.25	$80.19	$80.21	$68.57	494,704
2015-04-01	$80.18	$80.26	$80.11	$80.26	$68.61	415,952
2015-03-31	$80.14	$80.24	$80.12	$80.21	$68.46	813,843
2015-03-30	$80.17	$80.17	$80.12	$80.14	$68.40	570,825
2015-03-27	$80.15	$80.15	$80.08	$80.14	$68.40	860,100
2015-03-26	$80.10	$80.12	$80.04	$80.11	$68.37	549,204
2015-03-25	$80.12	$80.19	$80.07	$80.12	$68.38	845,777
2015-03-24	$80.10	$80.15	$80.04	$80.15	$68.41	597,461
2015-03-23	$80.05	$80.16	$79.98	$80.16	$68.41	791,142
2015-03-20	$80.00	$80.11	$79.95	$80.11	$68.37	459,165
2015-03-19	$80.15	$80.17	$79.95	$80.00	$68.28	516,975
2015-03-18	$79.89	$80.24	$79.83	$80.19	$68.44	577,333
2015-03-17	$79.88	$79.88	$79.83	$79.84	$68.14	563,501
2015-03-16	$79.90	$79.94	$79.83	$79.89	$68.18	421,884
2015-03-13	$79.80	$79.88	$79.78	$79.85	$68.15	648,288
2015-03-12	$79.88	$79.90	$79.80	$79.80	$68.11	426,163
2015-03-11	$79.82	$79.86	$79.74	$79.86	$68.16	585,654
2015-03-10	$79.81	$79.86	$79.76	$79.83	$68.13	408,187
2015-03-09	$79.68	$79.78	$79.68	$79.78	$68.09	558,133
2015-03-06	$79.77	$79.77	$79.65	$79.76	$68.07	784,448
2015-03-05	$79.90	$79.93	$79.84	$79.93	$68.22	658,924
2015-03-04	$79.86	$79.89	$79.79	$79.84	$68.14	427,334
2015-03-03	$79.80	$79.86	$79.78	$79.80	$68.11	492,756
2015-03-02	$80.00	$80.01	$79.84	$79.88	$68.18	695,237
2015-02-27	$80.03	$80.10	$79.99	$80.09	$68.25	958,606
2015-02-26	$80.09	$80.12	$80.01	$80.03	$68.20	686,339
2015-02-25	$80.04	$80.14	$80.04	$80.14	$68.29	519,766
2015-02-24	$79.90	$80.14	$79.87	$80.14	$68.29	1,663,552
2015-02-23	$80.02	$80.06	$79.90	$79.94	$68.12	1,628,912
2015-02-20	$80.10	$80.10	$79.91	$79.96	$68.14	561,234
2015-02-19	$79.96	$80.00	$79.90	$79.95	$68.13	533,156
2015-02-18	$79.85	$79.98	$79.79	$79.96	$68.14	520,307

Vanguard Short-Term Corporate Bond ETF (VCSH) News Headlines

Recent Vanguard Short-Term Corporate Bond ETF (VCSH) News

Similar Companies to Vanguard Short-Term Corporate Bond ETF (VCSH) 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	--	--	--

Vanguard Short-Term Corporate Bond ETF (VCSH) Exchange: NASDAQ