BTC iShares MSCI USA Value Factor ETF (VLUE) Stock

Data as of April 26, 2024

$106.11 ($-0.50) -0.47%

BTC iShares MSCI USA Value Factor ETF - Daily Information

Click for more stock information on BTC iShares MSCI USA Value Factor ETF.

Daily Information	Data
Date	April 26, 2024
Open	$106.69
Previous Close	$106.11
High	$106.87
Low	$106.11
Adjusted Open	$106.69
Previous Adjusted Close	$106.11
Adjusted High	$106.87
Adjusted Low	$106.11

About BTC iShares MSCI USA Value Factor ETF (VLUE)

The Fund seeks to track the investment results of the MSCI USA Enhanced Value Index (the “Underlying Index”), which is based on a traditional market capitalization-weighted parent index, the MSCI USA Index (the “Parent Index”). The Parent Index includes U.S. large- and mid- capitalization stocks, as defined by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to measure the performance of securities in the Parent Index that exhibit higher value characteristics relative to their peers within the corresponding Global Industry Classification Standard (GICS®) sector. To construct the Underlying Index, the Index Provider calculates a “value score” for each security in the Parent Index using three variables: price-to-book value, price-to-forward earnings and enterprise value-to-cash flow from operations. MSCI uses an algorithm to determine the number of components in the Underlying Index based on the number of constituents in the Parent Index. The number of components is evaluated semi-annually. MSCI assigns weights by multiplying a component's value score by its market capitalization. Weights in the Underlying Index are next normalized so that sectors in the Underlying Index represent the same weight as in the Parent Index. As of July 31, 2019, there were 150 securities in the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Invest in BTC iShares MSCI USA Value Factor ETF (VLUE)

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

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

Low correlation to stocks & bonds!

Historical Stock Data for BTC iShares MSCI USA Value Factor ETF (VLUE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$106.69	$106.87	$106.11	$106.11	$106.11	267,422
2024-03-21	$106.36	$107.00	$106.32	$106.61	$106.61	265,052
2024-03-20	$105.14	$106.62	$105.03	$106.54	$105.85	321,822
2024-03-19	$104.51	$105.35	$104.49	$105.25	$104.57	299,747
2024-03-18	$104.72	$104.99	$104.21	$104.80	$104.13	150,807
2024-03-15	$104.15	$104.94	$103.72	$104.46	$103.79	440,452
2024-03-14	$105.76	$105.76	$103.95	$104.54	$103.87	472,485
2024-03-13	$105.61	$106.42	$105.48	$105.72	$105.04	379,088
2024-03-12	$105.70	$106.01	$105.22	$105.81	$105.13	550,200
2024-03-11	$104.74	$105.65	$104.74	$105.57	$104.89	327,827
2024-03-08	$105.74	$106.08	$105.08	$105.08	$105.08	299,457
2024-03-07	$105.19	$105.85	$105.19	$105.47	$105.47	458,923
2024-03-06	$104.39	$105.25	$104.37	$104.77	$104.77	285,124
2024-03-05	$103.91	$104.63	$103.44	$103.84	$103.84	343,850
2024-03-04	$103.97	$104.92	$103.93	$104.39	$104.39	325,536
2024-03-01	$103.17	$103.98	$102.88	$103.89	$103.89	269,738
2024-02-29	$102.76	$103.09	$102.29	$102.83	$102.83	332,622
2024-02-28	$101.95	$102.62	$101.86	$102.15	$102.15	1,147,676
2024-02-27	$102.20	$102.51	$102.04	$102.37	$102.37	231,145
2024-02-26	$102.37	$102.78	$101.99	$101.99	$101.99	187,275
2024-02-23	$102.17	$102.72	$102.08	$102.37	$102.37	660,890
2024-02-22	$101.96	$102.37	$101.69	$102.13	$102.13	240,816
2024-02-21	$101.35	$101.64	$100.99	$101.62	$101.62	490,445
2024-02-20	$101.07	$101.57	$101.07	$101.41	$101.41	374,299
2024-02-16	$101.85	$102.18	$101.51	$101.59	$101.59	270,128
2024-02-15	$101.02	$102.34	$101.02	$102.09	$102.09	610,047
2024-02-14	$100.65	$101.05	$100.33	$101.00	$101.00	687,488
2024-02-13	$100.40	$100.79	$99.33	$100.08	$100.08	219,217
2024-02-12	$100.82	$102.41	$100.82	$102.00	$102.00	451,397
2024-02-09	$100.45	$100.96	$100.23	$100.89	$100.89	211,422
2024-02-08	$100.34	$100.57	$100.02	$100.52	$100.52	415,233
2024-02-07	$100.64	$100.73	$99.98	$100.48	$100.48	555,917
2024-02-06	$99.88	$100.50	$99.86	$100.30	$100.30	269,800
2024-02-05	$100.27	$100.29	$99.52	$99.85	$99.85	390,615
2024-02-02	$100.57	$101.21	$99.95	$100.73	$100.73	423,998
2024-02-01	$100.64	$101.18	$99.78	$101.17	$101.17	416,243
2024-01-31	$101.08	$101.68	$100.29	$100.30	$100.30	485,427
2024-01-30	$101.07	$101.52	$100.95	$101.37	$101.37	439,483
2024-01-29	$100.36	$100.89	$100.08	$100.83	$100.83	237,550
2024-01-26	$100.51	$101.05	$100.25	$100.48	$100.48	352,700
2024-01-25	$101.03	$101.52	$100.97	$101.49	$101.49	449,546
2024-01-24	$100.84	$101.02	$100.04	$100.14	$100.14	308,002
2024-01-23	$100.19	$100.58	$99.94	$100.45	$100.45	169,701
2024-01-22	$99.98	$100.54	$99.84	$100.07	$100.07	170,486
2024-01-19	$98.47	$99.94	$98.24	$99.69	$99.69	264,870
2024-01-18	$98.34	$98.41	$97.47	$98.36	$98.36	930,407
2024-01-17	$98.14	$98.64	$97.74	$98.17	$98.17	345,291
2024-01-16	$99.02	$99.32	$98.56	$99.02	$99.02	348,977
2024-01-12	$99.74	$100.36	$99.34	$99.55	$99.55	116,828
2024-01-11	$100.05	$100.20	$99.20	$99.82	$99.82	737,535
2024-01-10	$100.47	$100.50	$99.89	$100.33	$100.33	283,793
2024-01-09	$100.65	$100.85	$100.31	$100.55	$100.55	306,405
2024-01-08	$100.19	$101.35	$100.11	$101.34	$101.34	309,734
2024-01-05	$99.62	$100.91	$99.60	$100.32	$100.32	477,053
2024-01-04	$99.96	$100.52	$99.76	$99.76	$99.76	383,602
2024-01-03	$100.57	$100.93	$99.94	$100.29	$100.29	184,330
2024-01-02	$100.50	$101.84	$100.50	$101.30	$101.30	370,085
2023-12-29	$101.36	$101.66	$100.92	$101.16	$101.16	259,720
2023-12-28	$101.21	$101.74	$101.21	$101.55	$101.55	241,703
2023-12-27	$101.44	$101.59	$101.16	$101.49	$101.49	472,665
2023-12-26	$100.54	$101.60	$100.54	$101.42	$101.42	178,680
2023-12-22	$100.15	$100.84	$99.99	$100.42	$100.42	570,571
2023-12-21	$99.41	$100.01	$99.11	$99.92	$99.92	329,117
2023-12-20	$100.04	$100.58	$98.76	$98.76	$98.76	482,908
2023-12-19	$100.31	$101.20	$100.27	$101.16	$100.49	554,164
2023-12-18	$100.68	$100.68	$100.07	$100.16	$99.50	723,478
2023-12-15	$100.59	$101.10	$100.11	$100.33	$99.67	554,418
2023-12-14	$99.55	$101.23	$99.55	$100.92	$100.25	818,357
2023-12-13	$96.89	$98.70	$96.50	$98.64	$97.99	1,220,457
2023-12-12	$97.24	$97.46	$96.86	$97.13	$96.49	218,336
2023-12-11	$96.84	$97.58	$96.84	$97.46	$96.82	168,673
2023-12-08	$95.71	$96.67	$95.71	$96.42	$95.78	267,023
2023-12-07	$95.12	$95.94	$95.01	$95.75	$95.12	299,249
2023-12-06	$95.34	$96.09	$94.84	$94.89	$94.26	814,614
2023-12-05	$95.18	$95.39	$94.95	$95.09	$94.46	711,640
2023-12-04	$95.23	$95.91	$95.17	$95.48	$94.85	550,275
2023-12-01	$94.27	$95.74	$94.14	$95.68	$95.68	181,817
2023-11-30	$94.13	$94.66	$93.89	$94.65	$94.65	263,904
2023-11-29	$93.88	$94.70	$93.86	$93.99	$93.99	210,187
2023-11-28	$93.07	$93.57	$92.94	$93.22	$93.22	259,856
2023-11-27	$93.18	$93.52	$93.14	$93.35	$93.35	168,019
2023-11-24	$93.23	$93.76	$93.23	$93.66	$93.66	52,176
2023-11-22	$93.13	$93.48	$93.01	$93.27	$93.27	163,687
2023-11-21	$93.13	$93.26	$92.72	$92.83	$92.83	183,737
2023-11-20	$92.82	$93.75	$92.75	$93.54	$93.54	283,031
2023-11-17	$92.55	$93.11	$92.55	$93.11	$93.11	141,671
2023-11-16	$92.54	$92.84	$91.80	$92.47	$92.47	247,629
2023-11-15	$92.33	$93.43	$92.33	$93.11	$93.11	318,369
2023-11-14	$91.00	$92.65	$91.00	$92.42	$92.42	524,822
2023-11-13	$89.95	$90.28	$89.75	$90.01	$90.01	211,815
2023-11-10	$89.47	$90.48	$89.18	$90.36	$90.36	205,937
2023-11-09	$90.12	$90.21	$89.02	$89.06	$89.06	196,778
2023-11-08	$90.69	$90.69	$89.69	$89.97	$89.97	204,871
2023-11-07	$90.77	$91.11	$90.50	$90.81	$90.81	264,740
2023-11-06	$91.49	$91.55	$90.75	$90.96	$90.96	253,322
2023-11-03	$90.74	$91.86	$90.74	$91.44	$91.44	219,786
2023-11-02	$88.98	$89.95	$88.80	$89.90	$89.90	478,908
2023-11-01	$87.43	$88.43	$87.33	$88.22	$88.22	499,804
2023-10-31	$86.58	$87.53	$86.57	$87.45	$87.45	376,025
2023-10-30	$86.22	$86.83	$85.81	$86.55	$86.55	326,117
2023-10-27	$86.93	$87.20	$85.71	$85.95	$85.95	345,511
2023-10-26	$86.90	$87.37	$86.31	$86.66	$86.66	619,694
2023-10-25	$87.53	$87.80	$86.69	$86.95	$86.95	470,808
2023-10-24	$87.53	$88.20	$87.51	$87.89	$87.89	484,188
2023-10-23	$87.81	$88.22	$87.01	$87.12	$87.12	511,492
2023-10-20	$88.95	$89.28	$88.03	$88.03	$88.03	706,914
2023-10-19	$89.95	$90.30	$88.77	$88.87	$88.87	411,224
2023-10-18	$90.42	$90.58	$89.57	$89.69	$89.69	610,494
2023-10-17	$89.98	$91.35	$89.98	$90.90	$90.90	413,201
2023-10-16	$89.99	$90.94	$89.99	$90.58	$90.58	319,909
2023-10-13	$90.35	$90.57	$89.29	$89.54	$89.54	256,039
2023-10-12	$91.13	$91.13	$89.43	$89.99	$89.99	222,976
2023-10-11	$90.96	$91.25	$90.44	$91.07	$91.07	195,234
2023-10-10	$90.24	$91.22	$90.24	$90.74	$90.74	227,054
2023-10-09	$89.09	$90.30	$89.01	$90.14	$90.14	223,321
2023-10-06	$88.45	$89.95	$87.83	$89.42	$89.42	344,930
2023-10-05	$88.71	$89.19	$88.24	$88.82	$88.82	294,690
2023-10-04	$88.99	$89.09	$88.03	$88.90	$88.90	508,057
2023-10-03	$89.37	$90.01	$88.63	$88.90	$88.90	355,096
2023-10-02	$90.79	$90.84	$89.44	$89.89	$89.89	322,081
2023-09-29	$91.27	$91.51	$90.42	$90.72	$90.72	490,145
2023-09-28	$90.06	$91.17	$90.02	$90.80	$90.80	299,470
2023-09-27	$90.31	$90.64	$89.52	$90.24	$90.24	236,549
2023-09-26	$90.68	$91.03	$89.90	$90.00	$90.00	238,289
2023-09-25	$91.28	$91.97	$91.26	$91.93	$91.24	252,911
2023-09-22	$92.22	$92.35	$91.59	$91.60	$90.91	205,349
2023-09-21	$92.60	$92.80	$91.97	$91.97	$91.28	268,376
2023-09-20	$94.06	$94.48	$93.19	$93.19	$92.49	376,401
2023-09-19	$93.93	$94.22	$93.47	$93.84	$93.14	235,631
2023-09-18	$94.02	$94.24	$93.71	$93.95	$93.25	176,307
2023-09-15	$94.35	$94.78	$93.81	$94.09	$93.38	224,275
2023-09-14	$94.44	$94.92	$94.44	$94.88	$94.17	461,867
2023-09-13	$94.22	$94.70	$93.63	$93.88	$93.18	246,676
2023-09-12	$93.77	$94.72	$93.77	$94.13	$93.42	176,566
2023-09-11	$94.03	$94.43	$93.72	$94.00	$93.30	270,604
2023-09-08	$93.47	$94.08	$93.47	$93.94	$93.94	152,449
2023-09-07	$93.38	$93.72	$93.21	$93.55	$93.55	182,434
2023-09-06	$93.93	$94.15	$93.30	$93.91	$93.91	142,690
2023-09-05	$95.06	$95.13	$94.13	$94.15	$94.15	137,929
2023-09-01	$94.90	$95.46	$94.84	$95.16	$95.16	296,792
2023-08-31	$94.49	$94.82	$94.40	$94.46	$94.46	268,306
2023-08-30	$94.15	$94.58	$94.02	$94.39	$94.39	419,132
2023-08-29	$93.09	$94.35	$93.09	$94.31	$94.31	339,621
2023-08-28	$92.64	$93.43	$92.64	$93.16	$93.16	224,505
2023-08-25	$92.25	$92.74	$91.41	$92.36	$92.36	338,604
2023-08-24	$93.06	$93.56	$92.07	$92.10	$92.10	293,360
2023-08-23	$92.58	$93.16	$92.34	$93.11	$93.11	214,499
2023-08-22	$93.03	$93.32	$92.40	$92.46	$92.46	314,482
2023-08-21	$92.65	$93.13	$92.23	$92.96	$92.96	405,673
2023-08-18	$91.77	$92.99	$91.77	$92.75	$92.75	353,922
2023-08-17	$93.10	$93.48	$92.23	$92.31	$92.31	1,041,251
2023-08-16	$93.80	$94.12	$92.93	$92.95	$92.95	411,085
2023-08-15	$94.67	$94.77	$93.91	$93.98	$93.98	982,498
2023-08-14	$94.99	$95.43	$94.72	$95.42	$95.42	187,595
2023-08-11	$94.80	$95.51	$94.80	$95.25	$95.25	252,635
2023-08-10	$96.18	$96.67	$94.98	$95.27	$95.27	381,247
2023-08-09	$96.14	$96.48	$95.62	$95.70	$95.70	553,908
2023-08-08	$95.55	$96.33	$95.00	$96.27	$96.27	222,617
2023-08-07	$95.84	$96.61	$95.84	$96.58	$96.58	151,178
2023-08-04	$95.72	$96.70	$95.54	$95.70	$95.70	227,816
2023-08-03	$95.68	$95.99	$94.93	$95.67	$95.67	240,176
2023-08-02	$96.34	$96.51	$95.88	$96.01	$96.01	282,981
2023-08-01	$96.96	$97.27	$96.70	$97.04	$97.04	195,642
2023-07-31	$97.02	$97.44	$96.91	$97.29	$97.29	228,317
2023-07-28	$97.15	$97.46	$96.59	$97.01	$97.01	126,018
2023-07-27	$97.41	$97.83	$96.43	$96.64	$96.64	208,048
2023-07-26	$96.41	$97.20	$96.40	$96.92	$96.92	283,086
2023-07-25	$96.28	$96.91	$96.23	$96.60	$96.60	181,780
2023-07-24	$96.16	$96.94	$96.16	$96.68	$96.68	183,706
2023-07-21	$96.39	$96.57	$95.90	$96.24	$96.24	163,616
2023-07-20	$95.89	$96.35	$95.81	$96.09	$96.09	142,377
2023-07-19	$95.80	$96.49	$95.80	$96.24	$96.24	183,603
2023-07-18	$94.35	$95.58	$94.35	$95.34	$95.34	464,435
2023-07-17	$94.01	$94.79	$93.81	$94.49	$94.49	243,513
2023-07-14	$95.74	$95.74	$94.46	$94.53	$94.53	255,967
2023-07-13	$95.56	$95.80	$95.21	$95.67	$95.67	632,367
2023-07-12	$95.70	$95.84	$95.06	$95.15	$95.15	679,904
2023-07-11	$94.05	$95.11	$94.00	$95.04	$95.04	250,209
2023-07-10	$93.01	$93.90	$93.00	$93.83	$93.83	407,216
2023-07-07	$92.89	$94.07	$92.70	$93.13	$93.13	258,812
2023-07-06	$92.93	$93.10	$92.28	$92.93	$92.93	220,111
2023-07-05	$93.98	$94.35	$93.77	$93.91	$93.91	251,284
2023-07-03	$93.78	$94.52	$93.73	$94.48	$94.48	269,086
2023-06-30	$93.79	$94.07	$93.39	$93.79	$93.79	199,108
2023-06-29	$92.77	$93.23	$92.56	$93.20	$93.20	258,701
2023-06-28	$92.40	$92.75	$91.95	$92.73	$92.73	452,921
2023-06-27	$91.45	$92.91	$91.28	$92.79	$92.79	200,023
2023-06-26	$91.07	$91.90	$91.07	$91.58	$91.58	336,874
2023-06-23	$91.11	$91.62	$90.88	$91.16	$91.16	387,905
2023-06-22	$91.82	$92.01	$91.48	$91.92	$91.92	392,079
2023-06-21	$92.58	$92.76	$92.21	$92.21	$92.21	400,071
2023-06-20	$93.71	$93.89	$92.70	$92.92	$92.92	524,317
2023-06-16	$94.27	$94.59	$93.89	$94.13	$94.13	523,419
2023-06-15	$92.86	$94.26	$92.86	$94.10	$94.10	482,585
2023-06-14	$93.34	$93.85	$92.49	$93.06	$93.06	512,173
2023-06-13	$93.02	$93.78	$92.78	$93.60	$93.60	632,100
2023-06-12	$91.65	$92.62	$91.65	$92.52	$92.52	387,512
2023-06-09	$91.98	$92.17	$91.52	$91.70	$91.70	364,948
2023-06-08	$91.66	$91.94	$91.31	$91.85	$91.85	261,967
2023-06-07	$90.57	$91.90	$90.50	$91.84	$91.84	429,034
2023-06-06	$89.65	$91.20	$89.65	$91.01	$90.45	455,642
2023-06-05	$90.60	$90.72	$89.80	$89.86	$89.86	216,800
2023-06-02	$89.27	$90.65	$89.26	$90.42	$90.42	249,502
2023-06-01	$88.47	$89.20	$88.02	$88.84	$88.84	268,664
2023-05-31	$88.11	$88.55	$87.72	$88.22	$88.22	224,225
2023-05-30	$89.28	$89.51	$88.69	$89.04	$89.04	300,807
2023-05-26	$88.07	$89.27	$88.06	$89.11	$89.11	187,248
2023-05-25	$88.06	$88.15	$87.16	$87.85	$87.85	285,551
2023-05-24	$89.00	$89.11	$88.04	$88.22	$88.22	277,687
2023-05-23	$89.54	$90.27	$89.39	$89.39	$89.39	229,732
2023-05-22	$89.51	$90.14	$89.12	$89.87	$89.87	212,941
2023-05-19	$89.98	$90.27	$89.37	$89.70	$89.70	231,697
2023-05-18	$88.81	$89.91	$88.74	$89.79	$89.79	275,167
2023-05-17	$88.18	$89.31	$87.94	$89.11	$89.11	279,245
2023-05-16	$88.80	$88.88	$87.72	$87.72	$87.72	312,212
2023-05-15	$88.32	$89.18	$88.20	$89.10	$89.10	218,532
2023-05-12	$88.45	$88.69	$87.63	$88.16	$88.16	203,870
2023-05-11	$88.35	$88.42	$87.84	$88.34	$88.34	557,522
2023-05-10	$89.91	$90.01	$88.11	$88.86	$88.86	462,776
2023-05-09	$89.08	$89.56	$88.92	$89.28	$89.28	272,966
2023-05-08	$89.82	$90.01	$89.46	$89.71	$89.71	505,537
2023-05-05	$89.04	$90.12	$89.04	$89.86	$89.86	737,284
2023-05-04	$88.86	$89.02	$87.79	$88.11	$88.11	672,702
2023-05-03	$89.88	$90.53	$89.17	$89.26	$89.26	826,312
2023-05-02	$91.05	$91.24	$89.06	$89.86	$89.86	338,912
2023-05-01	$91.57	$92.12	$91.37	$91.37	$91.37	178,172
2023-04-28	$90.50	$91.62	$90.50	$91.58	$91.58	357,700
2023-04-27	$89.48	$90.40	$89.12	$90.35	$90.35	409,461
2023-04-26	$90.12	$90.31	$89.09	$89.27	$89.27	359,620
2023-04-25	$91.13	$91.22	$90.19	$90.23	$90.23	551,799
2023-04-24	$91.37	$91.75	$91.28	$91.65	$91.65	270,355
2023-04-21	$91.85	$91.85	$91.16	$91.62	$91.62	654,122
2023-04-20	$92.06	$92.14	$91.44	$91.77	$91.77	681,324
2023-04-19	$92.80	$92.93	$92.45	$92.76	$92.76	648,105
2023-04-18	$93.70	$93.91	$93.22	$93.58	$93.58	327,070
2023-04-17	$92.86	$93.57	$92.86	$93.55	$93.55	409,921
2023-04-14	$93.19	$93.84	$92.53	$93.07	$93.07	355,426
2023-04-13	$92.93	$93.42	$92.27	$93.17	$93.17	350,034
2023-04-12	$93.87	$94.05	$92.67	$92.80	$92.80	359,522
2023-04-11	$93.14	$93.81	$93.14	$93.45	$93.45	323,011
2023-04-10	$91.74	$92.93	$91.74	$92.93	$92.93	472,981
2023-04-06	$91.80	$92.28	$91.71	$91.97	$91.97	207,163
2023-04-05	$91.65	$92.05	$91.46	$92.02	$92.02	333,235
2023-04-04	$93.36	$93.41	$91.60	$92.08	$92.08	319,713
2023-04-03	$92.63	$93.35	$92.63	$93.14	$93.14	303,297
2023-03-31	$91.63	$92.65	$91.63	$92.59	$92.59	308,149
2023-03-30	$91.56	$91.85	$91.10	$91.45	$91.45	272,126
2023-03-29	$90.29	$91.05	$90.16	$90.96	$90.96	1,883,941
2023-03-28	$89.03	$89.55	$88.89	$89.24	$89.24	285,201
2023-03-27	$89.21	$89.75	$88.80	$89.23	$89.23	348,566
2023-03-24	$87.43	$88.65	$87.10	$88.58	$88.58	282,341
2023-03-23	$88.71	$89.70	$87.41	$88.06	$88.06	350,970
2023-03-22	$90.81	$91.32	$89.02	$89.03	$88.24	307,737
2023-03-21	$90.68	$91.24	$90.51	$90.93	$90.12	212,529
2023-03-20	$89.01	$90.19	$89.01	$89.81	$89.01	589,679
2023-03-17	$90.04	$90.05	$88.43	$88.77	$87.98	381,789
2023-03-16	$88.06	$90.37	$87.89	$90.26	$89.46	615,000
2023-03-15	$88.56	$88.77	$87.56	$88.74	$87.95	397,345
2023-03-14	$90.33	$91.06	$89.18	$90.19	$89.39	451,372
2023-03-13	$89.15	$90.24	$88.37	$88.98	$88.19	644,416
2023-03-10	$91.47	$92.17	$89.85	$90.46	$89.66	277,741
2023-03-09	$93.72	$94.13	$91.61	$91.81	$91.00	257,064
2023-03-08	$93.48	$93.93	$93.20	$93.81	$92.98	490,310
2023-03-07	$94.93	$94.98	$93.37	$93.50	$92.67	165,650
2023-03-06	$95.61	$95.93	$94.94	$95.10	$94.26	535,011
2023-03-03	$94.67	$95.74	$94.60	$95.61	$95.61	211,255
2023-03-02	$93.37	$94.64	$93.15	$94.42	$94.42	258,963
2023-03-01	$93.59	$94.27	$93.56	$93.84	$93.84	247,859
2023-02-28	$94.34	$94.43	$93.73	$93.73	$93.73	207,420
2023-02-27	$94.78	$95.39	$94.13	$94.26	$94.26	280,795
2023-02-24	$94.00	$94.50	$93.59	$94.31	$94.31	286,271
2023-02-23	$95.28	$95.64	$94.13	$95.13	$95.13	202,299
2023-02-22	$95.20	$95.48	$94.45	$94.80	$94.80	442,295
2023-02-21	$96.28	$96.61	$94.87	$95.02	$95.02	245,106
2023-02-17	$97.31	$97.50	$96.67	$97.33	$97.33	184,506
2023-02-16	$97.37	$98.58	$97.37	$97.72	$97.72	269,053
2023-02-15	$97.54	$98.47	$97.36	$98.45	$98.45	275,595
2023-02-14	$97.88	$98.77	$97.35	$98.21	$98.21	475,018
2023-02-13	$97.09	$98.34	$97.05	$98.34	$98.34	209,231
2023-02-10	$96.55	$97.42	$96.44	$97.37	$97.37	176,516
2023-02-09	$97.75	$98.16	$96.29	$96.57	$96.57	350,851
2023-02-08	$97.48	$97.95	$97.00	$97.08	$97.08	188,062
2023-02-07	$96.81	$98.33	$96.53	$98.07	$98.07	294,143
2023-02-06	$97.39	$97.68	$96.89	$97.18	$97.18	345,536
2023-02-03	$98.46	$99.22	$98.06	$98.34	$98.34	550,560
2023-02-02	$98.80	$99.94	$98.42	$99.54	$99.54	1,902,263
2023-02-01	$97.35	$99.10	$96.51	$98.37	$98.37	281,285
2023-01-31	$96.06	$97.68	$96.06	$97.68	$97.68	452,521
2023-01-30	$96.47	$97.12	$95.99	$96.03	$96.03	238,158
2023-01-27	$96.41	$97.55	$96.41	$97.13	$97.13	272,653
2023-01-26	$96.94	$97.22	$95.96	$97.21	$97.21	292,591
2023-01-25	$95.11	$96.53	$94.97	$96.49	$96.49	477,853
2023-01-24	$95.56	$96.56	$95.03	$95.68	$95.68	372,395
2023-01-23	$94.77	$96.36	$94.77	$95.96	$95.96	388,597
2023-01-20	$93.43	$94.54	$92.84	$94.52	$94.52	356,578
2023-01-19	$93.16	$93.62	$92.63	$93.07	$93.07	308,473
2023-01-18	$95.62	$95.88	$93.77	$93.77	$93.77	631,761
2023-01-17	$95.90	$96.16	$95.24	$95.39	$95.39	796,447
2023-01-13	$95.17	$96.08	$94.78	$95.95	$95.95	419,625
2023-01-12	$95.82	$96.47	$95.14	$96.06	$96.06	1,035,488
2023-01-11	$95.13	$95.65	$94.67	$95.65	$95.65	1,283,729
2023-01-10	$94.08	$94.90	$93.76	$94.88	$94.88	231,483
2023-01-09	$94.66	$95.46	$94.18	$94.21	$94.21	1,343,036
2023-01-06	$92.72	$94.71	$92.63	$94.45	$94.45	293,678
2023-01-05	$91.89	$92.47	$91.50	$92.11	$92.11	273,072
2023-01-04	$91.84	$93.30	$91.69	$92.58	$92.58	645,231
2023-01-03	$91.49	$92.00	$90.65	$91.15	$91.15	437,432
2022-12-30	$90.61	$91.17	$90.27	$91.14	$91.14	338,017
2022-12-29	$90.22	$91.43	$90.22	$91.23	$91.23	332,763
2022-12-28	$91.01	$91.45	$89.76	$89.82	$89.82	382,720
2022-12-27	$91.07	$91.43	$90.67	$91.21	$91.21	552,841
2022-12-23	$90.43	$91.22	$90.22	$91.22	$91.22	462,179
2022-12-22	$91.03	$91.11	$89.23	$90.69	$90.69	351,655
2022-12-21	$91.41	$92.02	$91.19	$91.79	$91.79	405,567
2022-12-20	$90.20	$91.11	$90.20	$90.59	$90.59	747,318
2022-12-19	$91.67	$91.71	$90.05	$90.62	$90.62	445,021
2022-12-16	$91.90	$92.04	$90.84	$91.51	$91.51	354,592
2022-12-15	$93.91	$94.00	$92.39	$92.74	$92.74	1,053,504
2022-12-14	$95.30	$96.31	$94.35	$95.01	$95.01	776,613
2022-12-13	$97.54	$97.60	$95.05	$95.51	$95.51	1,027,871
2022-12-12	$94.30	$95.77	$94.22	$95.73	$95.01	361,990
2022-12-09	$94.53	$95.44	$94.36	$94.41	$93.70	236,130
2022-12-08	$94.96	$95.39	$94.71	$95.01	$94.29	562,061
2022-12-07	$94.24	$95.11	$94.05	$94.49	$93.78	283,373
2022-12-06	$95.38	$95.85	$93.79	$94.40	$93.69	443,803
2022-12-05	$96.62	$96.82	$95.22	$95.55	$94.83	465,071
2022-12-02	$96.16	$97.44	$96.16	$97.27	$97.27	555,485
2022-12-01	$98.04	$98.55	$97.31	$97.57	$97.57	614,156
2022-11-30	$95.70	$97.89	$94.92	$97.89	$97.89	741,377
2022-11-29	$95.38	$96.15	$95.38	$95.84	$95.84	534,363
2022-11-28	$96.16	$96.57	$95.07	$95.34	$95.34	307,968
2022-11-25	$96.69	$97.25	$96.69	$97.08	$97.08	132,075
2022-11-23	$96.29	$96.96	$96.19	$96.85	$96.85	322,955
2022-11-22	$95.52	$96.65	$95.52	$96.62	$96.62	530,802
2022-11-21	$94.98	$95.25	$94.39	$95.06	$95.06	254,476
2022-11-18	$95.40	$95.53	$94.64	$95.38	$95.38	327,165
2022-11-17	$93.24	$94.71	$93.24	$94.67	$94.67	288,991
2022-11-16	$95.38	$95.68	$94.36	$94.48	$94.48	406,182
2022-11-15	$96.63	$96.98	$95.31	$96.16	$96.16	356,221
2022-11-14	$96.09	$97.03	$95.52	$95.59	$95.59	323,459
2022-11-11	$95.28	$96.54	$94.86	$96.23	$96.23	945,344
2022-11-10	$93.85	$95.39	$93.67	$95.29	$95.29	690,910
2022-11-09	$92.30	$92.92	$91.12	$91.22	$91.22	340,034
2022-11-08	$92.86	$93.80	$92.07	$93.10	$93.10	570,784
2022-11-07	$92.30	$92.80	$91.63	$92.72	$92.72	325,198
2022-11-04	$91.29	$92.48	$90.43	$91.84	$91.84	559,004
2022-11-03	$89.81	$90.75	$89.33	$90.15	$90.15	593,520
2022-11-02	$92.87	$94.13	$91.12	$91.13	$91.13	789,276
2022-11-01	$93.56	$93.58	$92.41	$93.05	$93.05	518,588
2022-10-31	$92.40	$93.04	$92.17	$92.58	$92.58	425,111
2022-10-28	$91.08	$93.08	$91.08	$93.05	$93.05	513,848
2022-10-27	$91.38	$92.02	$90.75	$90.86	$90.86	887,085
2022-10-26	$90.62	$91.99	$90.62	$91.11	$91.11	352,923
2022-10-25	$89.19	$90.69	$89.02	$90.47	$90.47	520,475
2022-10-24	$88.66	$89.51	$88.21	$89.26	$89.26	600,252
2022-10-21	$85.60	$88.21	$85.58	$88.12	$88.12	515,251
2022-10-20	$85.84	$87.19	$85.32	$85.54	$85.54	711,266
2022-10-19	$85.64	$86.43	$84.96	$85.62	$85.62	547,328
2022-10-18	$86.69	$87.06	$85.33	$86.29	$86.29	610,822
2022-10-17	$85.53	$85.91	$84.95	$85.26	$85.26	949,287
2022-10-14	$85.69	$86.29	$83.84	$83.95	$83.95	838,834
2022-10-13	$81.67	$85.69	$81.32	$85.42	$85.42	1,012,247
2022-10-12	$83.23	$83.86	$82.79	$82.98	$82.98	601,439
2022-10-11	$82.89	$84.51	$82.60	$83.35	$83.35	621,443
2022-10-10	$84.20	$84.48	$82.94	$83.45	$83.45	689,885
2022-10-07	$85.12	$85.40	$83.74	$84.19	$84.19	583,125
2022-10-06	$86.81	$87.50	$86.11	$86.24	$86.24	730,857
2022-10-05	$86.29	$87.71	$85.80	$87.20	$87.20	483,221
2022-10-04	$85.57	$87.47	$85.57	$87.44	$87.44	884,970
2022-10-03	$82.87	$84.82	$82.56	$84.37	$84.37	686,457
2022-09-30	$82.81	$83.55	$81.73	$81.86	$81.86	1,023,576
2022-09-29	$83.74	$83.74	$82.12	$82.82	$82.82	1,908,009
2022-09-28	$83.00	$84.87	$82.76	$84.47	$84.47	2,214,350
2022-09-27	$83.55	$84.15	$82.12	$82.69	$82.69	1,472,193
2022-09-26	$83.73	$84.42	$82.52	$82.79	$82.79	1,207,881
2022-09-23	$85.64	$85.74	$83.86	$85.00	$85.00	1,171,745
2022-09-22	$87.74	$87.86	$86.82	$86.85	$86.85	815,815
2022-09-21	$89.46	$90.27	$87.64	$87.66	$87.66	556,951
2022-09-20	$89.88	$89.94	$88.56	$89.08	$89.08	469,433
2022-09-19	$89.46	$90.99	$89.46	$90.92	$90.92	340,518
2022-09-16	$89.97	$90.44	$89.50	$90.32	$90.32	806,318
2022-09-15	$91.21	$92.14	$90.77	$91.03	$91.03	942,598
2022-09-14	$91.58	$91.95	$90.59	$91.31	$91.31	1,176,680
2022-09-13	$93.67	$93.85	$91.16	$91.46	$91.46	364,314
2022-09-12	$95.18	$96.04	$95.14	$95.53	$95.53	440,597
2022-09-09	$93.62	$94.79	$93.62	$94.55	$94.55	484,215
2022-09-08	$91.83	$93.06	$91.35	$93.05	$93.05	733,867
2022-09-07	$90.92	$92.52	$90.67	$92.37	$92.37	502,971
2022-09-06	$92.35	$92.35	$90.83	$91.14	$91.14	867,419
2022-09-02	$93.48	$94.00	$91.54	$91.91	$91.91	1,848,040
2022-09-01	$91.85	$92.65	$91.01	$92.54	$92.54	1,576,427
2022-08-31	$93.31	$93.59	$92.40	$92.40	$92.40	1,140,395
2022-08-30	$94.48	$94.51	$92.85	$93.33	$93.33	338,025
2022-08-29	$94.15	$95.14	$93.95	$94.28	$94.28	480,139
2022-08-26	$97.83	$97.88	$94.74	$94.74	$94.74	515,145
2022-08-25	$96.34	$97.83	$96.31	$97.83	$97.83	311,947
2022-08-24	$95.65	$96.40	$95.42	$96.10	$96.10	430,577
2022-08-23	$95.98	$96.72	$95.76	$95.78	$95.78	261,455
2022-08-22	$97.03	$97.03	$95.64	$95.82	$95.82	554,959
2022-08-19	$98.49	$98.61	$97.81	$98.08	$98.08	408,075
2022-08-18	$98.36	$99.11	$98.13	$98.98	$98.98	328,741
2022-08-17	$98.55	$98.80	$97.63	$98.20	$98.20	383,770
2022-08-16	$98.93	$99.90	$98.82	$99.37	$99.37	475,818
2022-08-15	$98.33	$99.23	$98.30	$99.10	$99.10	382,139
2022-08-12	$97.78	$99.15	$97.78	$99.11	$99.11	820,881
2022-08-11	$97.16	$98.33	$97.16	$97.48	$97.48	415,380
2022-08-10	$96.00	$96.77	$96.00	$96.63	$96.63	473,475
2022-08-09	$95.22	$95.50	$94.43	$94.79	$94.79	488,835
2022-08-08	$95.62	$96.18	$95.28	$95.51	$95.51	709,764
2022-08-05	$94.47	$95.49	$94.30	$95.27	$95.27	349,452
2022-08-04	$95.83	$95.96	$95.37	$95.42	$95.42	581,087
2022-08-03	$95.57	$96.34	$95.21	$95.99	$95.99	557,661
2022-08-02	$95.70	$96.09	$94.84	$94.86	$94.86	563,915
2022-08-01	$95.35	$96.40	$95.06	$95.96	$95.96	814,480
2022-07-29	$94.79	$96.06	$94.74	$95.82	$95.82	780,831
2022-07-28	$94.95	$95.60	$93.85	$95.47	$95.47	751,341
2022-07-27	$93.33	$95.01	$92.94	$94.65	$94.65	1,111,963
2022-07-26	$93.40	$93.68	$92.79	$92.96	$92.96	590,602
2022-07-25	$93.42	$93.95	$93.16	$93.65	$93.65	638,847
2022-07-22	$93.96	$94.31	$92.66	$93.23	$93.23	912,126
2022-07-21	$93.45	$94.13	$92.51	$94.10	$94.10	1,564,956
2022-07-20	$93.50	$94.26	$93.17	$94.09	$94.09	699,701
2022-07-19	$92.20	$94.09	$92.20	$93.99	$93.99	654,611
2022-07-18	$92.70	$92.87	$91.12	$91.41	$91.41	680,486
2022-07-15	$91.04	$91.86	$90.19	$91.86	$91.86	585,256
2022-07-14	$89.34	$89.85	$88.37	$89.70	$89.70	1,058,598
2022-07-13	$89.85	$91.16	$89.52	$90.60	$90.60	727,113
2022-07-12	$90.70	$92.03	$90.70	$91.12	$91.12	1,051,399
2022-07-11	$91.20	$91.80	$90.98	$91.08	$91.08	771,831
2022-07-08	$91.96	$92.67	$91.55	$92.02	$92.02	1,317,209
2022-07-07	$91.23	$92.37	$91.23	$92.09	$92.09	782,725
2022-07-06	$90.63	$91.14	$89.56	$90.51	$90.51	806,216
2022-07-05	$89.61	$90.64	$88.53	$90.64	$90.64	1,090,513
2022-07-01	$90.13	$91.32	$89.18	$91.11	$91.11	890,346
2022-06-30	$90.24	$91.52	$89.51	$90.52	$90.52	1,155,688
2022-06-29	$92.08	$92.22	$90.75	$91.28	$91.28	857,411
2022-06-28	$93.97	$94.77	$91.98	$92.09	$92.09	698,230
2022-06-27	$93.58	$93.90	$92.80	$93.23	$93.23	633,227
2022-06-24	$90.97	$93.09	$90.97	$93.07	$93.07	824,789
2022-06-23	$90.46	$90.73	$89.11	$90.24	$90.24	1,054,032
2022-06-22	$89.13	$90.93	$89.13	$90.00	$90.00	1,047,054
2022-06-21	$89.77	$90.78	$89.66	$90.43	$90.43	1,077,511
2022-06-17	$88.62	$89.15	$87.24	$88.40	$88.40	1,575,243
2022-06-16	$89.90	$89.91	$87.71	$88.45	$88.45	1,314,874
2022-06-15	$91.84	$92.98	$90.38	$91.90	$91.90	1,407,638
2022-06-14	$91.59	$92.11	$90.19	$90.99	$90.99	2,133,359
2022-06-13	$92.62	$93.04	$90.48	$90.89	$90.89	2,085,258
2022-06-10	$96.08	$96.34	$94.80	$94.88	$94.88	1,259,802
2022-06-09	$99.47	$99.72	$97.50	$97.51	$97.51	843,396
2022-06-08	$101.75	$101.78	$100.30	$100.53	$99.83	666,522
2022-06-07	$100.70	$102.42	$100.38	$102.35	$101.64	731,788
2022-06-06	$101.88	$102.24	$101.10	$101.37	$100.66	696,465
2022-06-03	$101.27	$101.76	$100.87	$101.06	$100.36	649,834
2022-06-02	$101.41	$102.47	$100.51	$102.47	$101.76	1,070,807
2022-06-01	$102.84	$103.18	$100.64	$101.46	$100.75	896,523
2022-05-31	$102.42	$103.14	$101.64	$102.41	$101.70	1,382,600
2022-05-27	$101.58	$103.05	$101.58	$103.02	$102.30	948,100
2022-05-26	$99.70	$101.57	$99.53	$101.13	$100.43	949,208
2022-05-25	$97.55	$99.72	$97.46	$99.26	$98.57	1,410,661
2022-05-24	$97.73	$98.19	$96.13	$97.90	$97.22	1,491,761
2022-05-23	$97.33	$98.72	$97.02	$98.26	$97.58	1,069,263
2022-05-20	$97.31	$97.59	$94.37	$96.59	$95.92	1,547,872
2022-05-19	$96.37	$97.73	$96.00	$96.63	$95.96	3,851,593
2022-05-18	$100.58	$100.71	$97.32	$97.67	$96.99	12,712,253
2022-05-17	$100.13	$101.65	$100.13	$101.61	$100.90	1,034,786
2022-05-16	$98.62	$99.75	$98.19	$98.95	$98.26	898,463
2022-05-13	$98.11	$99.37	$97.87	$98.99	$98.30	1,496,739
2022-05-12	$96.11	$97.47	$95.35	$97.03	$96.35	2,001,163
2022-05-11	$98.06	$99.69	$96.63	$96.74	$96.07	3,428,144
2022-05-10	$99.50	$99.76	$97.01	$98.09	$97.41	2,976,910
2022-05-09	$99.67	$100.23	$97.96	$98.34	$97.66	11,246,131
2022-05-06	$100.70	$101.38	$99.55	$100.77	$100.07	1,633,943
2022-05-05	$102.82	$102.88	$100.11	$101.15	$100.45	1,398,409
2022-05-04	$100.87	$103.80	$100.38	$103.63	$102.91	1,984,602
2022-05-03	$99.37	$101.30	$99.37	$100.64	$99.94	1,910,654
2022-05-02	$98.63	$99.51	$97.25	$99.34	$98.65	1,676,922
2022-04-29	$101.03	$101.46	$98.41	$98.56	$97.87	2,106,597
2022-04-28	$100.77	$102.25	$99.60	$101.79	$101.08	1,305,994
2022-04-27	$100.18	$101.05	$99.20	$99.98	$99.28	1,473,998
2022-04-26	$101.80	$102.19	$100.11	$100.14	$99.44	1,233,794
2022-04-25	$101.34	$102.52	$99.82	$102.37	$101.66	1,296,732
2022-04-22	$104.43	$104.47	$101.86	$101.96	$101.25	841,030
2022-04-21	$106.56	$106.80	$104.68	$104.83	$104.10	836,435
2022-04-20	$105.87	$106.46	$105.59	$105.81	$105.07	1,070,891
2022-04-19	$103.63	$105.36	$103.63	$105.15	$104.42	843,086
2022-04-18	$103.05	$104.19	$103.05	$103.70	$102.98	967,284
2022-04-14	$103.92	$104.53	$103.41	$103.41	$102.69	544,924
2022-04-13	$103.14	$104.19	$103.10	$104.05	$103.33	1,481,563
2022-04-12	$103.91	$104.79	$102.92	$103.26	$102.54	1,036,390
2022-04-11	$103.43	$104.79	$103.37	$103.51	$102.79	1,138,482
2022-04-08	$102.90	$104.26	$102.87	$103.74	$103.02	913,583
2022-04-07	$102.54	$103.50	$101.74	$103.10	$102.38	1,262,338
2022-04-06	$102.38	$103.14	$102.12	$102.73	$102.02	1,162,732
2022-04-05	$104.43	$104.88	$102.91	$103.12	$102.40	2,123,780
2022-04-04	$104.50	$104.80	$103.58	$104.71	$103.98	1,168,874
2022-04-01	$105.15	$105.22	$103.38	$104.45	$103.72	980,658
2022-03-31	$106.03	$106.42	$104.50	$104.57	$103.84	2,813,081
2022-03-30	$107.66	$108.02	$106.26	$106.70	$105.96	730,784
2022-03-29	$107.07	$107.76	$106.64	$107.64	$106.89	1,053,324
2022-03-28	$106.25	$106.25	$105.23	$106.21	$105.47	737,078
2022-03-25	$105.65	$106.53	$105.53	$106.51	$105.77	1,007,472
2022-03-24	$104.48	$105.66	$104.30	$105.66	$104.92	1,084,322
2022-03-23	$105.82	$106.07	$104.81	$104.81	$103.37	746,871
2022-03-22	$105.66	$106.56	$105.66	$106.24	$104.78	1,150,589
2022-03-21	$105.44	$106.37	$104.76	$105.34	$103.89	1,049,925
2022-03-18	$104.47	$105.55	$104.13	$105.43	$103.98	1,386,731
2022-03-17	$103.49	$105.05	$103.20	$105.02	$103.58	1,085,809
2022-03-16	$103.06	$104.06	$101.86	$104.04	$102.61	1,288,563
2022-03-15	$100.71	$102.32	$100.53	$102.13	$100.73	2,112,321
2022-03-14	$101.72	$102.01	$100.03	$100.54	$99.16	1,944,188
2022-03-11	$102.88	$103.00	$101.15	$101.19	$99.80	2,728,619
2022-03-10	$101.68	$102.33	$100.94	$102.12	$100.72	1,186,301
2022-03-09	$102.87	$103.49	$102.41	$102.80	$101.39	1,709,220
2022-03-08	$101.82	$103.45	$100.76	$100.86	$99.47	1,510,912
2022-03-07	$103.97	$104.15	$101.51	$101.55	$100.15	1,932,696
2022-03-04	$104.69	$104.69	$103.31	$104.37	$102.93	1,159,932
2022-03-03	$106.48	$106.74	$104.81	$105.62	$104.17	1,157,228
2022-03-02	$103.79	$106.57	$103.79	$106.13	$104.67	2,005,946
2022-03-01	$104.57	$105.09	$102.31	$103.03	$101.61	2,079,563
2022-02-28	$104.19	$105.39	$103.62	$105.00	$103.56	1,867,623
2022-02-25	$103.23	$105.85	$103.21	$105.56	$104.11	2,218,208
2022-02-24	$100.07	$102.97	$99.65	$102.84	$101.43	5,063,185
2022-02-23	$104.56	$104.88	$102.35	$102.49	$101.08	1,937,401
2022-02-22	$104.64	$105.37	$102.91	$103.79	$102.36	2,115,292
2022-02-18	$105.57	$106.11	$104.42	$105.11	$103.66	1,792,443
2022-02-17	$107.03	$107.03	$105.56	$105.73	$104.28	1,468,090
2022-02-16	$106.88	$107.77	$106.48	$107.45	$105.97	1,925,018
2022-02-15	$106.44	$107.47	$106.29	$107.43	$105.95	1,841,946
2022-02-14	$106.60	$106.81	$104.98	$105.72	$104.27	3,382,525
2022-02-11	$108.02	$108.91	$106.18	$106.67	$105.20	2,487,314
2022-02-10	$108.25	$109.99	$107.48	$107.84	$106.36	2,543,873
2022-02-09	$108.24	$109.47	$108.24	$109.30	$107.80	2,077,293
2022-02-08	$106.63	$107.81	$106.26	$107.64	$106.16	2,600,806
2022-02-07	$106.69	$107.67	$106.35	$106.88	$105.41	2,452,251
2022-02-04	$106.83	$107.27	$105.41	$106.48	$105.02	2,651,993
2022-02-03	$108.17	$108.73	$107.29	$107.38	$105.90	9,420,545
2022-02-02	$107.84	$108.98	$107.38	$108.75	$107.25	2,399,008
2022-02-01	$107.18	$107.96	$106.19	$107.75	$106.27	2,497,416
2022-01-31	$105.97	$107.40	$105.15	$107.31	$105.83	3,053,211
2022-01-28	$104.05	$106.11	$103.24	$106.10	$104.64	6,006,972
2022-01-27	$106.01	$107.03	$103.97	$104.48	$103.04	17,944,526
2022-01-26	$107.79	$108.36	$104.40	$105.60	$104.15	2,901,881
2022-01-25	$105.56	$107.54	$104.01	$106.55	$105.08	10,306,809
2022-01-24	$104.99	$107.27	$102.93	$107.14	$105.67	3,635,884
2022-01-21	$108.12	$108.89	$106.47	$106.72	$105.25	3,197,097
2022-01-20	$110.45	$111.50	$108.53	$108.67	$107.18	2,215,254
2022-01-19	$112.76	$112.94	$110.32	$110.36	$108.84	6,913,409
2022-01-18	$114.11	$114.11	$112.27	$112.68	$111.13	6,587,293
2022-01-14	$113.43	$114.95	$113.16	$114.92	$113.34	3,906,689
2022-01-13	$114.53	$115.42	$113.98	$114.34	$112.77	3,827,289
2022-01-12	$114.32	$114.54	$113.14	$114.04	$112.47	2,003,633
2022-01-11	$113.03	$113.90	$112.17	$113.86	$112.29	2,925,937
2022-01-10	$112.67	$113.05	$111.45	$112.97	$111.42	3,506,095
2022-01-07	$112.71	$113.31	$112.49	$112.85	$111.30	2,336,044
2022-01-06	$112.97	$113.12	$111.67	$112.48	$110.93	3,127,757
2022-01-05	$113.34	$114.96	$112.21	$112.21	$110.67	3,333,894
2022-01-04	$111.81	$113.30	$111.59	$113.02	$111.47	2,664,382
2022-01-03	$109.93	$111.17	$109.88	$111.11	$109.58	1,635,137
2021-12-31	$109.57	$109.95	$109.40	$109.47	$107.96	545,703
2021-12-30	$109.82	$110.34	$109.52	$109.59	$108.08	621,675
2021-12-29	$109.32	$110.01	$109.32	$109.77	$108.26	953,306
2021-12-28	$109.31	$109.93	$109.08	$109.42	$107.91	1,001,935
2021-12-27	$108.41	$109.33	$107.96	$109.33	$107.83	704,692
2021-12-23	$107.55	$108.52	$107.55	$108.20	$106.71	701,716
2021-12-22	$106.23	$107.39	$106.03	$107.29	$105.81	957,649
2021-12-21	$105.27	$106.54	$105.27	$106.50	$105.04	1,226,902
2021-12-20	$104.31	$104.49	$103.18	$104.28	$102.85	1,477,690
2021-12-17	$106.26	$106.30	$105.00	$105.52	$104.07	2,360,354
2021-12-16	$106.39	$107.60	$106.27	$106.57	$105.10	2,329,516
2021-12-15	$104.80	$105.91	$104.04	$105.86	$104.40	2,002,416
2021-12-14	$104.25	$105.58	$104.25	$104.69	$103.25	1,501,874
2021-12-13	$106.18	$106.25	$104.85	$104.96	$103.52	1,061,362
2021-12-10	$106.39	$107.04	$105.86	$106.97	$104.76	1,179,582
2021-12-09	$106.08	$106.40	$105.84	$105.92	$103.73	1,020,764
2021-12-08	$106.84	$107.08	$106.17	$106.44	$104.24	788,232
2021-12-07	$106.37	$107.19	$106.16	$106.65	$104.45	1,281,262
2021-12-06	$104.35	$105.71	$104.11	$104.93	$102.76	1,427,715
2021-12-03	$104.23	$104.61	$102.89	$103.70	$101.56	1,804,957
2021-12-02	$101.89	$104.30	$101.70	$103.76	$101.62	2,120,766
2021-12-01	$103.52	$104.92	$101.56	$101.60	$99.50	2,207,363
2021-11-30	$104.06	$104.27	$101.97	$102.22	$100.11	1,888,369
2021-11-29	$105.42	$105.75	$104.15	$104.80	$102.64	1,339,655
2021-11-26	$104.47	$104.91	$103.73	$104.49	$102.33	1,166,632
2021-11-24	$106.68	$107.02	$106.51	$106.85	$104.64	965,992
2021-11-23	$106.63	$107.12	$106.32	$107.01	$104.80	1,098,822
2021-11-22	$105.58	$107.27	$105.51	$106.36	$104.16	1,193,226
2021-11-19	$105.79	$105.88	$105.13	$105.18	$103.01	839,696
2021-11-18	$106.69	$106.69	$105.46	$106.07	$103.88	1,190,864
2021-11-17	$107.08	$107.08	$106.40	$106.66	$104.46	893,575
2021-11-16	$107.61	$107.90	$107.23	$107.25	$105.03	752,696
2021-11-15	$107.84	$107.94	$107.43	$107.62	$105.40	1,141,756
2021-11-12	$107.32	$107.95	$107.11	$107.63	$105.41	673,699
2021-11-11	$106.85	$107.31	$106.53	$107.19	$104.98	1,193,456
2021-11-10	$106.64	$107.54	$106.24	$106.46	$104.26	1,297,941
2021-11-09	$106.93	$107.12	$106.26	$106.83	$104.62	2,729,199
2021-11-08	$107.19	$107.48	$106.77	$106.96	$104.75	919,397
2021-11-05	$106.45	$107.10	$106.25	$106.57	$104.37	1,277,007
2021-11-04	$105.87	$106.17	$105.12	$105.60	$103.42	1,119,308
2021-11-03	$104.50	$105.92	$104.34	$105.75	$103.57	1,321,729
2021-11-02	$104.67	$104.79	$104.16	$104.74	$102.58	1,050,433
2021-11-01	$103.77	$104.48	$103.57	$104.48	$102.32	899,506
2021-10-29	$103.13	$103.65	$102.94	$103.20	$101.07	1,051,370
2021-10-28	$102.67	$103.43	$102.67	$103.43	$101.29	1,209,537
2021-10-27	$103.76	$103.76	$102.16	$102.16	$100.05	2,332,060
2021-10-26	$104.49	$104.52	$103.73	$103.82	$101.68	1,131,277
2021-10-25	$104.63	$104.77	$104.30	$104.50	$102.34	1,410,541
2021-10-22	$104.50	$104.96	$103.97	$104.32	$102.17	1,685,300
2021-10-21	$105.08	$105.23	$104.44	$105.00	$102.83	7,160,881
2021-10-20	$104.22	$105.56	$104.19	$105.37	$103.19	987,717
2021-10-19	$104.10	$104.32	$103.70	$104.30	$102.15	2,167,830
2021-10-18	$103.47	$104.13	$103.08	$103.69	$101.55	754,703
2021-10-15	$104.00	$104.59	$103.94	$103.96	$101.81	893,104
2021-10-14	$102.51	$103.54	$102.24	$103.42	$101.28	855,737
2021-10-13	$101.74	$101.98	$100.44	$101.61	$99.51	988,218
2021-10-12	$102.31	$102.39	$101.38	$101.64	$99.54	4,486,581
2021-10-11	$103.04	$103.57	$102.18	$102.19	$100.08	799,760
2021-10-08	$103.00	$103.48	$102.74	$102.90	$100.77	849,195
2021-10-07	$102.49	$103.62	$102.49	$102.92	$100.79	742,584
2021-10-06	$101.39	$101.83	$100.40	$101.77	$99.67	1,185,581
2021-10-05	$101.82	$102.60	$101.19	$102.14	$100.03	862,471
2021-10-04	$101.57	$102.58	$101.08	$101.38	$99.29	2,631,404
2021-10-01	$101.25	$102.21	$100.15	$101.61	$99.51	1,021,324
2021-09-30	$102.73	$102.82	$100.66	$100.70	$98.62	911,810
2021-09-29	$102.47	$102.90	$101.89	$102.33	$100.22	772,126
2021-09-28	$103.22	$103.68	$102.14	$102.25	$100.14	1,061,586
2021-09-27	$102.54	$103.88	$102.54	$103.46	$101.32	626,813
2021-09-24	$101.81	$102.82	$101.81	$102.37	$100.26	549,500
2021-09-23	$102.06	$103.58	$102.04	$102.99	$100.14	881,512
2021-09-22	$101.38	$102.38	$101.32	$101.59	$98.78	755,352
2021-09-21	$101.58	$101.74	$100.42	$100.55	$97.77	814,027
2021-09-20	$101.22	$101.54	$99.84	$101.07	$98.27	732,512
2021-09-17	$103.57	$103.61	$102.75	$103.00	$100.15	712,774
2021-09-16	$103.81	$104.15	$103.02	$103.63	$100.76	477,368
2021-09-15	$102.56	$104.04	$102.48	$103.92	$101.04	744,676
2021-09-14	$104.14	$104.14	$102.40	$102.59	$99.75	721,548
2021-09-13	$103.52	$103.99	$103.20	$103.79	$100.92	652,347
2021-09-10	$103.99	$104.16	$102.66	$102.67	$99.83	761,969
2021-09-09	$103.58	$104.10	$103.30	$103.37	$100.51	989,827
2021-09-08	$103.89	$104.12	$103.27	$103.73	$100.86	935,056
2021-09-07	$104.69	$104.71	$103.96	$104.06	$101.18	723,090
2021-09-03	$105.13	$105.27	$104.61	$104.80	$101.90	742,512
2021-09-02	$104.73	$105.34	$104.57	$105.34	$102.42	774,898
2021-09-01	$105.30	$105.39	$104.23	$104.48	$101.59	1,108,953
2021-08-31	$105.10	$105.56	$104.86	$105.13	$102.22	967,602
2021-08-30	$105.63	$105.64	$104.94	$105.05	$102.14	456,024
2021-08-27	$104.54	$105.69	$104.48	$105.53	$102.61	691,118
2021-08-26	$105.37	$105.37	$104.30	$104.46	$101.57	1,545,310
2021-08-25	$105.15	$106.00	$104.82	$105.47	$102.55	1,067,757
2021-08-24	$104.55	$105.17	$104.53	$104.97	$102.06	1,520,358
2021-08-23	$103.98	$104.62	$103.98	$104.36	$101.47	1,179,176
2021-08-20	$102.90	$103.65	$102.65	$103.48	$100.62	732,203
2021-08-19	$102.90	$103.51	$102.41	$102.90	$100.05	1,819,137
2021-08-18	$104.56	$105.22	$103.67	$103.75	$100.88	1,236,402
2021-08-17	$105.16	$105.23	$103.85	$104.84	$101.94	1,386,706
2021-08-16	$105.39	$105.74	$104.77	$105.72	$102.79	1,014,814
2021-08-13	$105.96	$106.04	$105.59	$105.78	$102.85	948,564
2021-08-12	$106.27	$106.27	$105.29	$105.85	$102.92	636,813
2021-08-11	$105.84	$106.35	$105.45	$106.33	$103.39	1,241,113
2021-08-10	$104.87	$105.67	$104.75	$105.60	$102.68	671,942
2021-08-09	$105.04	$105.15	$104.51	$104.89	$101.99	1,153,206
2021-08-06	$104.72	$105.34	$104.65	$105.12	$102.21	682,359
2021-08-05	$104.08	$104.44	$104.05	$104.33	$101.44	684,044
2021-08-04	$104.69	$104.76	$103.83	$103.83	$100.96	1,068,759
2021-08-03	$104.57	$105.45	$103.48	$105.45	$102.53	995,502
2021-08-02	$104.58	$105.76	$104.11	$104.21	$101.33	673,860
2021-07-30	$104.48	$105.10	$104.16	$104.33	$101.44	1,126,445
2021-07-29	$104.57	$105.23	$104.45	$104.89	$101.99	785,609
2021-07-28	$103.59	$104.08	$103.03	$103.63	$100.76	1,407,258
2021-07-27	$103.53	$103.62	$102.70	$103.52	$100.65	751,294
2021-07-26	$103.30	$104.01	$103.22	$103.97	$101.09	1,326,242
2021-07-23	$103.40	$103.42	$102.78	$103.34	$100.48	2,835,279
2021-07-22	$103.70	$103.70	$102.64	$103.15	$100.30	4,630,422
2021-07-21	$103.13	$103.87	$103.07	$103.80	$100.93	3,553,318
2021-07-20	$101.03	$102.89	$100.73	$102.54	$99.70	2,176,920
2021-07-19	$100.67	$101.01	$99.73	$100.57	$97.79	3,237,612
2021-07-16	$104.01	$104.07	$102.16	$102.26	$99.43	1,630,204
2021-07-15	$103.66	$103.87	$103.07	$103.56	$100.69	1,485,108
2021-07-14	$104.63	$105.10	$103.57	$104.03	$101.15	1,726,319
2021-07-13	$104.70	$104.99	$103.99	$104.06	$101.18	5,930,475
2021-07-12	$104.21	$105.12	$103.83	$105.08	$102.17	1,507,175
2021-07-09	$103.51	$104.71	$103.51	$104.60	$101.70	1,288,100
2021-07-08	$102.24	$103.34	$101.88	$102.82	$99.97	1,509,076
2021-07-07	$103.71	$104.29	$103.15	$103.96	$101.08	1,611,447
2021-07-06	$105.22	$105.25	$103.31	$103.96	$101.08	1,002,147
2021-07-02	$105.51	$105.61	$105.06	$105.39	$102.47	635,296
2021-07-01	$105.43	$105.59	$104.97	$105.42	$102.50	702,612
2021-06-30	$104.75	$105.25	$104.57	$105.06	$102.15	753,072
2021-06-29	$105.21	$105.62	$104.59	$104.73	$101.83	837,921
2021-06-28	$105.34	$105.34	$104.65	$105.10	$102.19	580,700
2021-06-25	$104.61	$105.48	$104.61	$105.30	$102.39	1,207,217
2021-06-24	$104.38	$104.91	$104.15	$104.82	$101.92	602,422
2021-06-23	$104.22	$104.39	$103.94	$103.94	$101.06	1,186,825
2021-06-22	$104.14	$104.35	$103.57	$104.07	$101.19	1,240,209
2021-06-21	$103.07	$104.08	$102.96	$104.07	$101.19	1,277,075
2021-06-18	$103.17	$103.24	$102.23	$102.28	$99.45	1,210,429
2021-06-17	$106.21	$106.21	$103.60	$104.28	$101.39	1,154,955
2021-06-16	$107.03	$107.03	$105.47	$105.82	$102.89	889,087
2021-06-15	$106.87	$107.07	$106.38	$106.85	$103.89	633,753
2021-06-14	$107.40	$107.40	$106.13	$106.63	$103.68	755,520
2021-06-11	$107.65	$107.65	$107.01	$107.45	$104.48	1,523,453
2021-06-10	$107.83	$108.01	$106.86	$107.10	$104.14	1,413,602
2021-06-09	$108.46	$108.46	$107.64	$107.70	$104.24	1,018,730
2021-06-08	$108.41	$108.47	$107.67	$108.33	$104.85	540,814
2021-06-07	$108.95	$108.95	$108.24	$108.46	$104.98	911,989
2021-06-04	$108.65	$108.80	$108.22	$108.72	$105.23	701,334
2021-06-03	$107.76	$108.25	$107.20	$108.08	$104.61	1,214,794
2021-06-02	$108.02	$108.06	$107.41	$108.03	$104.56	442,447
2021-06-01	$107.83	$108.24	$107.36	$107.67	$104.21	586,589
2021-05-28	$107.83	$107.83	$106.95	$107.25	$103.81	1,247,468
2021-05-27	$107.25	$107.78	$107.25	$107.51	$104.05	1,236,980
2021-05-26	$106.37	$106.56	$105.88	$106.51	$103.09	629,238
2021-05-25	$107.20	$107.33	$105.83	$105.95	$102.55	3,475,283
2021-05-24	$106.79	$107.36	$106.69	$106.88	$103.45	1,783,902
2021-05-21	$106.16	$106.84	$105.95	$106.21	$102.80	553,299
2021-05-20	$105.13	$106.09	$104.72	$105.76	$102.37	994,310
2021-05-19	$103.89	$104.93	$103.07	$104.93	$101.56	1,731,977
2021-05-18	$106.45	$106.54	$105.15	$105.23	$101.85	1,151,298
2021-05-17	$106.55	$106.92	$106.17	$106.58	$103.16	2,044,848
2021-05-14	$105.44	$106.66	$105.31	$106.35	$102.94	984,759
2021-05-13	$103.44	$105.31	$103.33	$104.79	$101.43	1,293,138
2021-05-12	$105.44	$105.48	$102.91	$103.04	$99.73	1,588,458
2021-05-11	$105.69	$106.47	$104.68	$105.73	$102.34	5,219,260
2021-05-10	$108.40	$108.40	$107.10	$107.12	$103.68	5,043,624
2021-05-07	$106.61	$107.95	$106.34	$107.86	$104.40	2,324,549
2021-05-06	$105.79	$106.85	$105.25	$106.84	$103.41	2,462,287
2021-05-05	$105.57	$106.04	$105.51	$105.75	$102.36	1,442,493
2021-05-04	$104.71	$104.99	$103.71	$104.95	$101.58	1,168,263
2021-05-03	$105.00	$105.62	$104.71	$105.13	$101.76	973,780
2021-04-30	$104.53	$104.89	$103.91	$104.28	$100.93	769,169
2021-04-29	$105.15	$105.31	$104.25	$105.20	$101.82	732,304
2021-04-28	$104.64	$104.89	$104.36	$104.53	$101.18	1,962,155
2021-04-27	$104.65	$104.90	$104.36	$104.75	$101.39	1,665,037
2021-04-26	$104.51	$104.98	$104.44	$104.56	$101.20	9,127,139
2021-04-23	$103.60	$104.64	$103.18	$104.28	$100.93	1,218,897
2021-04-22	$104.96	$104.96	$103.23	$103.55	$100.23	2,919,782
2021-04-21	$102.65	$104.63	$102.50	$104.53	$101.18	1,559,148
2021-04-20	$103.92	$103.92	$102.48	$102.81	$99.51	1,443,212
2021-04-19	$104.83	$104.88	$103.82	$104.18	$100.84	922,925
2021-04-16	$104.78	$105.25	$104.69	$104.88	$101.51	1,149,265
2021-04-15	$104.61	$104.61	$103.85	$104.45	$101.10	1,658,549
2021-04-14	$103.77	$104.57	$103.64	$103.97	$100.63	1,376,283
2021-04-13	$104.36	$104.53	$103.32	$103.77	$100.44	941,215
2021-04-12	$104.82	$105.21	$104.25	$104.59	$101.23	2,699,410
2021-04-09	$104.42	$105.02	$104.29	$105.00	$101.63	587,717
2021-04-08	$104.63	$104.63	$103.77	$104.42	$101.07	1,419,002
2021-04-07	$104.97	$104.97	$104.06	$104.52	$101.17	753,409
2021-04-06	$104.76	$105.22	$104.39	$104.67	$101.31	800,115
2021-04-05	$104.43	$105.01	$104.10	$104.88	$101.51	1,074,298
2021-04-01	$103.20	$103.58	$102.57	$103.51	$100.19	964,225
2021-03-31	$103.12	$103.12	$102.43	$102.46	$99.17	1,062,591
2021-03-30	$102.03	$102.93	$101.88	$102.76	$99.46	734,447
2021-03-29	$102.43	$102.88	$101.64	$102.17	$98.89	1,326,901
2021-03-26	$101.61	$103.00	$101.09	$102.96	$99.66	1,387,165
2021-03-25	$99.25	$101.37	$98.96	$101.15	$97.90	1,312,955
2021-03-24	$102.27	$102.49	$100.35	$100.35	$96.68	1,324,765
2021-03-23	$103.14	$103.17	$100.89	$101.27	$97.57	3,100,578
2021-03-22	$103.32	$104.16	$102.84	$103.82	$100.03	622,822
2021-03-19	$103.51	$104.14	$102.37	$103.35	$99.57	984,651
2021-03-18	$104.16	$105.18	$103.13	$103.34	$99.56	918,009
2021-03-17	$103.18	$104.49	$102.57	$104.49	$100.67	821,675
2021-03-16	$103.61	$103.95	$103.13	$103.33	$99.55	806,876
2021-03-15	$103.10	$103.77	$102.42	$103.74	$99.95	1,671,724
2021-03-12	$101.94	$102.86	$101.64	$102.83	$99.07	841,801
2021-03-11	$101.97	$102.37	$101.28	$101.72	$98.00	820,644
2021-03-10	$100.46	$101.65	$100.46	$101.20	$97.50	1,050,527
2021-03-09	$100.38	$100.93	$99.65	$100.04	$96.39	10,290,532
2021-03-08	$98.95	$100.86	$98.94	$99.62	$95.98	868,997
2021-03-05	$97.37	$99.08	$95.62	$98.76	$95.15	1,427,474
2021-03-04	$97.69	$98.33	$94.59	$96.22	$92.70	1,628,429
2021-03-03	$97.89	$98.73	$97.57	$97.69	$94.12	583,368
2021-03-02	$98.51	$98.67	$97.75	$97.77	$94.19	2,048,530
2021-03-01	$97.44	$98.76	$97.18	$98.31	$94.72	519,189
2021-02-26	$96.93	$97.16	$95.05	$95.98	$92.47	943,105
2021-02-25	$99.24	$99.24	$96.03	$96.34	$92.82	1,180,957
2021-02-24	$97.12	$99.27	$96.86	$99.19	$95.57	1,533,514
2021-02-23	$96.57	$97.30	$95.24	$96.94	$93.40	1,193,835
2021-02-22	$96.75	$97.68	$96.71	$96.91	$93.37	656,018
2021-02-19	$96.63	$97.42	$96.63	$97.14	$93.59	414,181
2021-02-18	$96.06	$96.52	$95.66	$96.18	$92.67	684,771
2021-02-17	$96.02	$96.76	$95.67	$96.63	$93.10	556,253
2021-02-16	$96.98	$96.98	$96.33	$96.46	$92.94	523,475
2021-02-12	$95.29	$96.52	$95.29	$96.40	$92.88	767,529
2021-02-11	$95.32	$95.71	$94.73	$95.68	$92.18	673,196
2021-02-10	$95.42	$95.49	$94.26	$95.21	$91.73	607,390
2021-02-09	$95.16	$95.41	$94.66	$95.19	$91.71	695,584
2021-02-08	$94.39	$95.20	$94.35	$95.19	$91.71	1,768,210
2021-02-05	$93.85	$94.20	$93.59	$93.71	$90.29	579,778
2021-02-04	$92.21	$93.46	$92.09	$93.42	$90.01	619,905
2021-02-03	$91.82	$92.34	$91.54	$92.19	$88.82	535,319
2021-02-02	$91.89	$92.12	$91.39	$91.77	$88.42	1,273,338
2021-02-01	$90.66	$91.29	$89.76	$90.91	$87.59	906,464
2021-01-29	$91.03	$91.54	$89.41	$89.78	$86.50	1,651,252
2021-01-28	$91.14	$92.18	$90.95	$91.14	$87.81	704,911
2021-01-27	$91.65	$91.84	$90.24	$90.66	$87.35	498,271
2021-01-26	$93.15	$93.24	$92.27	$92.61	$89.23	672,159
2021-01-25	$93.01	$93.02	$91.61	$92.79	$89.40	474,104
2021-01-22	$93.23	$93.33	$92.49	$93.01	$89.61	709,091
2021-01-21	$94.38	$94.69	$93.83	$94.40	$90.95	463,792
2021-01-20	$93.96	$94.33	$93.57	$94.05	$90.61	1,481,912
2021-01-19	$93.66	$93.77	$93.07	$93.58	$90.16	1,030,824
2021-01-15	$93.50	$93.50	$92.09	$92.75	$89.36	7,896,196
2021-01-14	$92.69	$94.48	$92.69	$93.94	$90.51	1,921,390
2021-01-13	$93.02	$93.13	$92.05	$92.31	$88.94	752,045
2021-01-12	$91.36	$92.18	$91.00	$92.04	$88.68	454,462
2021-01-11	$89.89	$91.10	$89.45	$90.84	$87.52	500,430
2021-01-08	$91.34	$91.34	$89.39	$90.22	$86.92	841,440
2021-01-07	$90.41	$90.94	$90.09	$90.63	$87.32	870,832
2021-01-06	$87.56	$90.29	$87.56	$89.47	$86.20	3,376,197
2021-01-05	$86.33	$87.65	$86.33	$87.20	$84.01	906,959
2021-01-04	$87.20	$87.45	$85.43	$86.14	$82.99	1,057,391
2020-12-31	$86.17	$86.98	$85.86	$86.91	$83.73	413,368
2020-12-30	$85.90	$86.38	$85.90	$86.10	$82.95	977,610
2020-12-29	$86.31	$86.31	$85.42	$85.71	$82.58	953,312
2020-12-28	$86.47	$86.62	$85.70	$85.83	$82.69	414,085
2020-12-24	$85.98	$85.98	$85.25	$85.78	$82.65	209,939
2020-12-23	$85.13	$86.06	$84.97	$85.66	$82.53	443,687
2020-12-22	$85.47	$85.47	$84.76	$84.86	$81.76	650,988
2020-12-21	$84.43	$85.80	$84.37	$85.63	$82.50	1,919,986
2020-12-18	$87.48	$87.48	$85.72	$86.09	$82.94	1,057,633
2020-12-17	$87.53	$87.54	$86.79	$87.15	$83.97	977,151
2020-12-16	$87.34	$87.42	$86.89	$87.11	$83.93	804,937
2020-12-15	$87.15	$87.41	$86.44	$87.36	$84.17	560,009
2020-12-14	$87.95	$87.95	$86.38	$86.42	$83.26	1,060,507
2020-12-11	$87.68	$87.76	$86.84	$87.51	$83.79	720,022
2020-12-10	$88.26	$88.34	$87.76	$88.06	$84.32	349,583
2020-12-09	$88.94	$89.46	$88.20	$88.69	$84.92	697,630
2020-12-08	$87.89	$88.83	$87.69	$88.79	$85.02	608,972
2020-12-07	$88.73	$88.73	$87.74	$88.12	$84.38	491,092
2020-12-04	$87.51	$88.81	$87.51	$88.81	$85.04	515,277
2020-12-03	$86.83	$87.48	$86.54	$87.18	$83.48	678,388
2020-12-02	$85.62	$86.67	$85.62	$86.61	$82.93	591,218
2020-12-01	$86.06	$86.82	$85.88	$85.94	$82.29	580,237
2020-11-30	$85.42	$85.69	$84.75	$84.98	$81.37	1,427,776
2020-11-27	$85.88	$86.29	$85.66	$85.82	$82.18	2,250,249
2020-11-25	$86.23	$86.23	$85.21	$85.77	$82.13	739,225
2020-11-24	$85.50	$86.58	$85.11	$86.51	$82.84	1,742,936
2020-11-23	$83.13	$84.63	$83.13	$84.47	$80.88	1,496,257
2020-11-20	$82.68	$83.07	$82.42	$82.49	$78.99	1,239,630
2020-11-19	$82.64	$82.93	$81.94	$82.89	$79.37	856,905
2020-11-18	$83.08	$84.02	$82.62	$82.63	$79.12	730,464
2020-11-17	$82.97	$83.48	$82.05	$83.14	$79.61	3,118,436
2020-11-16	$83.28	$83.58	$82.60	$83.55	$80.00	1,280,168
2020-11-13	$80.11	$81.93	$80.11	$81.69	$78.22	700,631
2020-11-12	$80.67	$80.68	$79.01	$79.70	$76.32	849,123
2020-11-11	$81.94	$81.94	$80.63	$81.13	$77.68	2,606,312
2020-11-10	$80.22	$81.35	$80.22	$81.21	$77.76	1,376,720
2020-11-09	$81.26	$82.17	$80.03	$80.12	$76.72	2,998,872
2020-11-06	$77.60	$78.02	$77.16	$77.31	$74.03	1,293,320
2020-11-05	$77.28	$78.20	$76.89	$77.85	$74.54	1,254,615
2020-11-04	$76.13	$77.23	$75.31	$75.99	$72.76	1,396,190
2020-11-03	$75.52	$76.33	$75.44	$75.90	$72.68	1,477,021
2020-11-02	$73.86	$74.62	$73.38	$74.45	$71.29	1,428,046
2020-10-30	$72.36	$73.05	$71.87	$72.99	$69.89	1,429,852
2020-10-29	$71.86	$73.35	$71.58	$72.77	$69.68	610,927
2020-10-28	$72.57	$73.28	$71.88	$71.94	$68.89	903,040
2020-10-27	$75.32	$75.32	$74.08	$74.08	$70.93	902,794
2020-10-26	$76.36	$76.36	$74.65	$75.39	$72.19	557,743
2020-10-23	$77.54	$77.63	$76.77	$77.25	$73.97	406,961
2020-10-22	$76.89	$77.88	$76.70	$77.77	$74.47	404,486
2020-10-21	$77.15	$77.17	$76.56	$76.68	$73.43	388,770
2020-10-20	$77.03	$77.81	$76.87	$77.00	$73.73	630,114
2020-10-19	$77.66	$77.87	$76.61	$76.75	$73.49	711,113
2020-10-16	$77.55	$77.92	$77.36	$77.48	$74.19	754,082
2020-10-15	$76.06	$77.41	$75.95	$77.38	$74.09	625,217
2020-10-14	$77.45	$77.65	$76.94	$76.96	$73.69	484,394
2020-10-13	$77.75	$77.94	$76.98	$77.17	$73.89	560,791
2020-10-12	$77.61	$78.05	$77.44	$77.92	$74.61	500,540
2020-10-09	$78.03	$78.29	$77.20	$77.28	$74.00	609,763
2020-10-08	$77.00	$77.67	$76.89	$77.67	$74.37	549,674
2020-10-07	$75.77	$76.57	$75.77	$76.38	$73.14	1,200,419
2020-10-06	$75.75	$76.75	$74.80	$74.91	$71.73	812,577
2020-10-05	$74.60	$75.64	$74.60	$75.51	$72.30	419,595
2020-10-02	$72.75	$74.64	$72.75	$74.19	$71.04	688,858
2020-10-01	$74.07	$74.38	$73.58	$74.04	$70.90	496,093
2020-09-30	$73.67	$74.54	$73.32	$73.78	$70.65	1,287,662
2020-09-29	$73.96	$74.06	$73.08	$73.37	$70.25	493,753
2020-09-28	$73.34	$74.17	$73.34	$73.89	$70.75	675,239
2020-09-25	$71.57	$72.67	$71.25	$72.38	$69.31	745,793
2020-09-24	$71.34	$72.51	$70.66	$71.78	$68.73	615,129
2020-09-23	$73.23	$73.74	$71.53	$71.59	$68.55	518,706
2020-09-22	$73.62	$73.98	$72.95	$73.45	$69.86	488,139
2020-09-21	$74.04	$74.04	$72.57	$73.39	$69.81	498,018
2020-09-18	$76.07	$76.10	$74.72	$75.21	$71.54	599,756
2020-09-17	$75.11	$76.19	$74.95	$75.91	$72.20	1,059,124
2020-09-16	$75.89	$76.98	$75.69	$76.08	$72.37	463,497
2020-09-15	$75.87	$76.00	$75.23	$75.33	$71.65	1,771,029
2020-09-14	$74.97	$75.95	$74.93	$75.53	$71.84	692,193
2020-09-11	$74.34	$74.74	$73.76	$74.39	$70.76	782,836
2020-09-10	$75.25	$75.52	$73.70	$73.83	$70.23	3,335,607
2020-09-09	$75.07	$75.56	$74.67	$75.08	$71.41	3,151,068
2020-09-08	$74.99	$75.30	$74.31	$74.37	$70.74	518,809
2020-09-04	$76.18	$76.41	$74.67	$75.73	$72.03	810,063
2020-09-03	$77.27	$77.93	$75.03	$75.51	$71.82	750,268
2020-09-02	$76.06	$77.50	$75.92	$77.32	$73.54	889,865
2020-09-01	$75.62	$75.76	$75.31	$75.73	$72.03	1,882,618
2020-08-31	$76.48	$76.75	$75.82	$75.85	$72.15	10,749,662
2020-08-28	$76.04	$76.61	$75.86	$76.56	$72.82	813,334
2020-08-27	$75.83	$76.12	$75.51	$75.77	$72.07	1,089,221
2020-08-26	$76.03	$76.03	$75.29	$75.59	$71.90	1,050,838
2020-08-25	$76.54	$76.56	$75.54	$75.91	$72.20	725,382
2020-08-24	$75.12	$76.08	$74.90	$76.04	$72.33	434,125
2020-08-21	$74.60	$74.86	$74.48	$74.71	$71.06	437,147
2020-08-20	$74.87	$75.18	$74.70	$74.75	$71.10	301,218
2020-08-19	$75.56	$75.98	$75.19	$75.36	$71.68	519,849
2020-08-18	$76.11	$76.11	$75.39	$75.41	$71.73	1,412,960
2020-08-17	$76.36	$76.36	$75.65	$75.89	$72.18	515,319
2020-08-14	$75.43	$76.32	$75.18	$76.03	$72.31	266,595
2020-08-13	$76.10	$76.14	$75.38	$75.60	$71.91	1,160,429
2020-08-12	$76.89	$76.89	$76.02	$76.38	$72.65	508,482
2020-08-11	$76.78	$77.49	$75.76	$76.00	$72.29	993,952
2020-08-10	$74.80	$76.11	$74.80	$76.09	$72.37	785,482
2020-08-07	$73.64	$74.71	$73.64	$74.71	$71.06	400,705
2020-08-06	$74.18	$74.18	$73.67	$73.86	$70.25	383,020
2020-08-05	$74.50	$74.51	$74.01	$74.23	$70.61	444,883
2020-08-04	$73.38	$73.99	$73.29	$73.99	$70.38	368,111
2020-08-03	$73.48	$73.65	$72.95	$73.45	$69.86	527,114
2020-07-31	$73.42	$73.42	$72.03	$73.04	$69.47	572,090
2020-07-30	$73.21	$73.41	$72.54	$73.32	$69.74	661,361
2020-07-29	$73.53	$74.13	$73.10	$73.94	$70.33	2,386,682
2020-07-28	$73.36	$73.87	$73.21	$73.25	$69.67	272,149
2020-07-27	$73.51	$73.59	$72.93	$73.54	$69.95	496,218
2020-07-24	$74.29	$74.29	$73.20	$73.37	$69.79	496,548
2020-07-23	$75.39	$76.04	$75.00	$75.38	$71.70	617,240
2020-07-22	$74.73	$75.46	$74.60	$75.42	$71.74	685,969
2020-07-21	$74.70	$75.32	$74.58	$74.80	$71.15	612,225
2020-07-20	$74.45	$74.45	$73.73	$74.14	$70.52	373,445
2020-07-17	$74.80	$74.93	$74.30	$74.54	$70.90	440,830
2020-07-16	$74.06	$74.82	$73.69	$74.47	$70.83	559,610
2020-07-15	$74.10	$74.47	$73.44	$74.28	$70.65	949,595
2020-07-14	$71.52	$72.96	$71.20	$72.82	$69.26	845,897
2020-07-13	$72.63	$73.13	$71.75	$71.81	$68.30	554,238
2020-07-10	$70.49	$72.05	$70.45	$71.99	$68.48	956,926
2020-07-09	$71.86	$71.86	$69.77	$70.37	$66.93	1,270,326
2020-07-08	$72.00	$72.19	$71.20	$71.85	$68.34	1,256,191
2020-07-07	$72.45	$72.51	$71.56	$71.63	$68.13	752,148
2020-07-06	$73.25	$73.63	$72.61	$73.03	$69.46	449,184
2020-07-02	$72.63	$73.22	$71.87	$72.00	$68.48	588,389
2020-07-01	$72.53	$72.89	$71.53	$71.55	$68.06	347,516
2020-06-30	$71.35	$72.57	$71.25	$72.28	$68.75	465,623
2020-06-29	$70.13	$71.15	$69.69	$71.14	$67.67	637,230
2020-06-26	$70.84	$70.84	$69.35	$69.70	$66.30	531,114
2020-06-25	$70.44	$71.33	$69.82	$71.27	$67.79	2,905,506
2020-06-24	$72.02	$72.02	$70.07	$70.62	$67.17	648,228
2020-06-23	$73.46	$73.61	$72.83	$72.88	$69.32	691,051
2020-06-22	$72.74	$73.09	$72.05	$72.87	$69.31	670,752
2020-06-19	$74.67	$74.67	$72.47	$72.89	$69.33	754,826
2020-06-18	$72.92	$73.82	$72.75	$73.32	$69.74	428,113
2020-06-17	$74.53	$74.61	$73.40	$73.51	$69.92	1,176,149
2020-06-16	$75.72	$75.74	$73.05	$74.45	$70.81	1,193,250
2020-06-15	$70.63	$73.36	$70.07	$73.08	$69.51	556,070
2020-06-12	$73.95	$74.05	$71.11	$72.80	$68.87	992,612
2020-06-11	$74.30	$74.50	$71.21	$71.36	$67.51	808,628
2020-06-10	$78.52	$78.93	$77.00	$77.00	$72.84	907,295
2020-06-09	$79.49	$79.49	$78.28	$78.82	$74.57	2,154,289
2020-06-08	$79.78	$80.59	$79.45	$80.55	$76.20	1,654,895
2020-06-05	$79.18	$79.85	$78.46	$78.86	$74.60	4,181,635
2020-06-04	$74.95	$76.29	$74.67	$76.27	$72.15	6,552,089
2020-06-03	$74.57	$75.44	$74.53	$75.23	$71.17	927,120
2020-06-02	$72.90	$73.47	$72.76	$73.47	$69.51	248,158
2020-06-01	$72.25	$73.01	$71.98	$72.70	$68.78	635,792
2020-05-29	$72.22	$72.76	$71.29	$72.40	$68.49	498,227
2020-05-28	$74.75	$74.77	$72.30	$72.45	$68.54	1,072,518
2020-05-27	$73.31	$74.18	$72.04	$74.18	$70.18	587,994
2020-05-26	$71.24	$72.42	$71.24	$71.76	$67.89	709,956
2020-05-22	$69.37	$69.55	$68.72	$69.38	$65.64	635,337
2020-05-21	$70.08	$70.24	$69.22	$69.53	$65.78	386,776
2020-05-20	$69.74	$70.38	$69.52	$70.06	$66.28	319,341
2020-05-19	$69.39	$69.85	$68.51	$68.58	$64.88	749,570
2020-05-18	$68.41	$69.83	$68.15	$69.49	$65.74	895,876
2020-05-15	$65.61	$66.20	$65.16	$66.01	$62.45	381,748
2020-05-14	$64.13	$66.35	$62.99	$66.32	$62.74	1,294,674
2020-05-13	$66.80	$66.80	$64.36	$64.90	$61.40	1,476,130
2020-05-12	$69.05	$69.37	$67.05	$67.05	$63.43	360,190
2020-05-11	$69.08	$69.35	$68.27	$68.83	$65.12	738,114
2020-05-08	$68.27	$69.58	$68.27	$69.47	$65.72	686,291
2020-05-07	$67.69	$68.26	$67.25	$67.38	$63.74	1,216,735
2020-05-06	$67.94	$68.27	$66.59	$66.59	$63.00	496,625
2020-05-05	$68.00	$68.60	$67.26	$67.39	$63.75	781,246
2020-05-04	$66.72	$67.11	$65.93	$67.11	$63.49	806,884
2020-05-01	$68.64	$68.64	$66.95	$67.21	$63.58	702,334
2020-04-30	$71.59	$71.59	$69.75	$69.98	$66.20	1,166,562
2020-04-29	$71.28	$72.47	$70.89	$72.02	$68.13	1,105,184
2020-04-28	$69.89	$70.52	$68.85	$69.40	$65.65	981,201
2020-04-27	$67.66	$68.89	$67.32	$68.63	$64.93	1,162,197
2020-04-24	$66.19	$67.16	$65.57	$66.97	$63.36	1,249,089
2020-04-23	$65.92	$67.05	$65.86	$66.00	$62.44	550,827
2020-04-22	$66.32	$66.32	$65.38	$65.79	$62.24	1,068,780
2020-04-21	$65.69	$65.87	$64.42	$64.60	$61.11	1,042,497
2020-04-20	$67.33	$68.21	$66.74	$66.88	$63.27	774,718
2020-04-17	$68.28	$68.62	$67.51	$68.47	$64.78	1,194,160
2020-04-16	$66.49	$66.55	$65.20	$66.15	$62.58	861,932
2020-04-15	$67.05	$67.05	$65.66	$66.34	$62.76	1,308,934
2020-04-14	$68.86	$69.18	$67.70	$68.75	$65.04	2,336,445
2020-04-13	$68.05	$68.07	$66.33	$67.23	$63.60	4,347,355
2020-04-09	$68.37	$69.59	$67.26	$68.24	$64.56	12,894,094
2020-04-08	$65.36	$67.43	$64.73	$67.06	$63.44	543,107
2020-04-07	$66.28	$66.91	$64.41	$64.44	$60.96	601,905
2020-04-06	$61.74	$64.03	$61.74	$63.67	$60.23	566,489
2020-04-03	$60.14	$60.66	$58.51	$59.26	$56.06	432,746
2020-04-02	$59.01	$61.08	$58.90	$60.32	$57.06	678,544
2020-04-01	$60.23	$61.19	$58.97	$59.50	$56.29	771,450
2020-03-31	$64.11	$64.56	$62.39	$63.00	$59.60	2,001,709
2020-03-30	$63.13	$64.44	$62.06	$64.30	$60.83	769,109
2020-03-27	$62.84	$64.36	$61.73	$62.53	$59.16	626,388
2020-03-26	$61.91	$65.39	$61.81	$64.99	$61.48	1,113,767
2020-03-25	$60.80	$64.06	$59.00	$61.05	$57.76	960,961
2020-03-24	$58.21	$60.99	$58.21	$60.88	$56.95	1,276,831
2020-03-23	$56.90	$56.90	$54.20	$55.33	$51.76	424,552
2020-03-20	$59.68	$60.54	$56.52	$56.52	$52.87	446,830
2020-03-19	$58.64	$60.56	$56.61	$59.20	$55.38	857,600
2020-03-18	$58.65	$60.29	$55.72	$59.49	$55.65	1,087,217
2020-03-17	$60.62	$63.67	$58.50	$62.46	$58.43	988,999
2020-03-16	$59.56	$64.22	$57.77	$59.25	$55.42	853,834
2020-03-13	$65.54	$68.07	$62.39	$67.86	$63.48	1,172,235
2020-03-12	$65.77	$66.37	$61.60	$61.73	$57.74	1,649,642
2020-03-11	$71.71	$72.01	$68.76	$69.62	$65.12	1,220,537
2020-03-10	$72.88	$73.66	$69.46	$73.66	$68.90	2,713,905
2020-03-09	$75.43	$75.43	$69.52	$69.98	$65.46	855,670
2020-03-06	$76.11	$77.93	$75.63	$77.28	$72.29	813,456
2020-03-05	$79.70	$80.32	$78.16	$78.75	$73.66	720,945
2020-03-04	$80.14	$81.71	$79.25	$81.60	$76.33	765,169
2020-03-03	$81.23	$82.53	$77.81	$78.51	$73.44	684,129
2020-03-02	$78.54	$81.13	$77.33	$81.13	$75.89	727,490
2020-02-28	$76.04	$78.42	$75.53	$78.02	$72.98	1,796,173
2020-02-27	$80.45	$81.71	$78.66	$78.66	$73.58	1,139,829
2020-02-26	$83.39	$84.15	$82.11	$82.11	$76.81	1,099,619
2020-02-25	$86.46	$86.46	$82.73	$82.98	$77.62	763,418
2020-02-24	$86.51	$87.00	$85.82	$86.08	$80.52	826,578
2020-02-21	$89.89	$89.89	$89.03	$89.28	$83.51	408,658
2020-02-20	$90.14	$90.45	$89.36	$90.19	$84.36	387,857
2020-02-19	$90.24	$90.50	$90.09	$90.35	$84.51	567,201
2020-02-18	$90.11	$90.16	$89.38	$89.87	$84.07	350,706
2020-02-14	$91.12	$91.12	$90.11	$90.42	$84.58	677,054
2020-02-13	$90.97	$91.31	$90.72	$91.04	$85.16	965,694
2020-02-12	$91.31	$91.86	$91.26	$91.41	$85.51	287,996
2020-02-11	$90.46	$90.90	$90.37	$90.63	$84.78	783,617
2020-02-10	$89.44	$89.92	$89.31	$89.92	$84.11	393,347
2020-02-07	$90.05	$90.05	$89.51	$89.58	$83.79	184,412
2020-02-06	$90.59	$90.85	$90.23	$90.30	$84.47	672,921
2020-02-05	$89.07	$90.31	$89.07	$90.19	$84.36	513,716
2020-02-04	$88.04	$88.59	$88.04	$88.30	$82.60	353,279
2020-02-03	$86.79	$87.61	$86.70	$86.74	$81.14	509,653
2020-01-31	$87.67	$87.67	$86.01	$86.34	$80.76	972,446
2020-01-30	$87.21	$88.01	$86.68	$88.00	$82.32	565,142
2020-01-29	$89.14	$89.17	$87.95	$87.95	$82.27	277,803
2020-01-28	$88.42	$89.26	$88.24	$88.90	$83.16	243,648
2020-01-27	$88.18	$88.48	$87.87	$88.01	$82.33	319,220
2020-01-24	$90.98	$90.98	$89.33	$89.87	$84.07	284,533
2020-01-23	$90.18	$90.61	$89.61	$90.48	$84.64	332,611
2020-01-22	$90.33	$90.72	$90.27	$90.42	$84.58	375,873
2020-01-21	$90.10	$90.32	$89.81	$89.94	$84.13	604,969
2020-01-17	$90.58	$90.58	$90.18	$90.37	$84.53	515,378
2020-01-16	$89.99	$90.32	$89.98	$90.29	$84.46	447,674
2020-01-15	$89.63	$90.04	$89.32	$89.56	$83.78	762,669
2020-01-14	$89.68	$90.26	$89.65	$89.91	$84.10	398,344
2020-01-13	$89.50	$89.60	$89.15	$89.59	$83.80	292,624
2020-01-10	$89.79	$89.89	$89.19	$89.31	$83.54	179,799
2020-01-09	$89.87	$89.87	$89.34	$89.69	$83.90	652,355
2020-01-08	$89.30	$89.90	$89.02	$89.53	$83.75	319,291
2020-01-07	$89.24	$89.47	$88.94	$89.33	$83.56	341,824
2020-01-06	$88.63	$89.21	$88.63	$89.20	$83.44	400,326
2020-01-03	$89.38	$89.65	$89.21	$89.34	$83.57	275,989
2020-01-02	$90.26	$90.41	$89.79	$90.31	$84.48	742,916
2019-12-31	$89.20	$89.82	$89.14	$89.73	$83.93	345,252
2019-12-30	$89.90	$89.99	$89.33	$89.42	$83.64	225,192
2019-12-27	$90.29	$90.46	$89.81	$89.92	$84.11	289,607
2019-12-26	$89.99	$90.16	$89.91	$90.11	$84.29	94,874
2019-12-24	$89.95	$90.04	$89.75	$89.86	$84.06	63,269
2019-12-23	$90.00	$90.03	$89.84	$89.88	$84.07	244,588
2019-12-20	$89.50	$89.88	$89.43	$89.80	$84.00	265,282
2019-12-19	$89.05	$89.16	$88.82	$89.05	$83.30	258,473
2019-12-18	$88.60	$88.85	$88.53	$88.74	$83.01	207,538
2019-12-17	$88.65	$88.75	$88.54	$88.59	$82.87	959,937
2019-12-16	$88.52	$89.02	$88.52	$88.57	$82.85	925,477
2019-12-13	$88.79	$89.36	$88.22	$88.34	$82.07	1,079,153
2019-12-12	$87.57	$88.98	$87.46	$88.84	$82.54	616,359
2019-12-11	$87.31	$87.62	$87.27	$87.50	$81.29	464,126
2019-12-10	$87.25	$87.49	$86.95	$87.20	$81.01	379,201
2019-12-09	$87.33	$87.68	$87.27	$87.28	$81.09	204,828
2019-12-06	$87.35	$87.78	$87.35	$87.57	$81.36	420,256
2019-12-05	$86.87	$86.90	$86.34	$86.71	$80.56	409,479
2019-12-04	$86.39	$86.86	$86.24	$86.51	$80.37	992,182
2019-12-03	$86.00	$86.02	$85.19	$85.89	$79.80	557,394
2019-12-02	$87.76	$87.76	$86.90	$86.94	$80.77	519,101
2019-11-29	$87.71	$87.85	$87.43	$87.49	$81.28	112,306
2019-11-27	$87.88	$88.00	$87.67	$87.98	$81.74	279,335
2019-11-26	$87.99	$87.99	$87.39	$87.65	$81.43	646,263
2019-11-25	$87.49	$88.01	$87.37	$87.98	$81.74	351,351
2019-11-22	$87.04	$87.32	$86.83	$87.12	$80.94	185,330
2019-11-21	$86.58	$86.84	$86.33	$86.70	$80.55	379,394
2019-11-20	$86.91	$86.99	$86.02	$86.64	$80.49	239,606
2019-11-19	$88.02	$88.02	$87.16	$87.29	$81.10	325,339
2019-11-18	$87.83	$87.98	$87.51	$87.96	$81.72	180,848
2019-11-15	$87.69	$87.99	$87.54	$87.98	$81.74	344,828
2019-11-14	$86.97	$87.27	$86.80	$87.12	$80.94	361,444
2019-11-13	$87.27	$87.29	$86.91	$87.11	$80.93	327,569
2019-11-12	$87.77	$88.15	$87.41	$87.63	$81.41	387,793
2019-11-11	$87.51	$87.65	$87.23	$87.58	$81.37	261,968
2019-11-08	$87.39	$87.78	$86.90	$87.78	$81.55	1,242,470
2019-11-07	$87.73	$88.03	$87.40	$87.53	$81.32	341,117
2019-11-06	$87.30	$87.30	$86.71	$87.06	$80.88	1,122,328
2019-11-05	$86.98	$87.56	$86.98	$87.17	$80.99	1,285,771
2019-11-04	$86.45	$86.93	$86.33	$86.90	$80.74	368,460
2019-11-01	$84.68	$85.75	$84.68	$85.75	$79.67	365,844
2019-10-31	$84.66	$84.66	$83.60	$84.37	$78.39	216,941
2019-10-30	$85.16	$85.16	$84.42	$84.89	$78.87	526,101
2019-10-29	$85.08	$85.50	$85.08	$85.15	$79.11	1,308,932
2019-10-28	$84.98	$85.37	$84.98	$85.18	$79.14	927,545
2019-10-25	$83.34	$84.44	$83.34	$84.35	$78.37	214,550
2019-10-24	$83.70	$83.70	$82.80	$83.13	$77.23	384,704
2019-10-23	$82.98	$83.35	$82.68	$83.35	$77.44	343,785
2019-10-22	$82.97	$83.69	$82.73	$83.31	$77.40	474,519
2019-10-21	$82.55	$83.00	$82.55	$82.81	$76.94	171,188
2019-10-18	$82.03	$82.36	$81.75	$82.14	$76.31	554,977
2019-10-17	$82.39	$82.50	$81.86	$82.19	$76.36	181,738
2019-10-16	$82.34	$82.71	$82.12	$82.14	$76.31	109,847
2019-10-15	$81.44	$82.75	$81.39	$82.44	$76.59	147,096
2019-10-14	$81.13	$81.38	$81.00	$81.32	$75.55	330,110
2019-10-11	$80.98	$82.06	$80.98	$81.39	$75.62	378,508
2019-10-10	$79.27	$80.43	$79.18	$80.06	$74.38	349,446
2019-10-09	$79.11	$79.57	$79.02	$79.25	$73.63	150,221
2019-10-08	$79.35	$79.36	$78.53	$78.54	$72.97	471,227
2019-10-07	$80.04	$80.64	$79.91	$79.96	$74.29	230,069
2019-10-04	$79.58	$80.30	$79.39	$80.24	$74.55	1,699,815
2019-10-03	$78.86	$79.41	$77.83	$79.41	$73.78	572,876
2019-10-02	$80.13	$80.13	$78.69	$78.98	$73.38	343,100
2019-10-01	$82.34	$82.59	$80.50	$80.65	$74.93	597,074
2019-09-30	$81.84	$82.28	$81.73	$82.04	$76.22	200,719
2019-09-27	$82.10	$82.30	$81.24	$81.66	$75.87	706,580
2019-09-26	$82.47	$82.61	$81.63	$82.03	$76.21	337,838
2019-09-25	$81.66	$82.60	$81.49	$82.44	$76.59	348,242
2019-09-24	$82.88	$83.04	$81.47	$81.73	$75.93	425,541
2019-09-23	$83.02	$83.47	$82.85	$83.23	$76.81	160,303
2019-09-20	$83.76	$84.04	$83.20	$83.29	$76.87	281,741
2019-09-19	$83.94	$84.02	$83.39	$83.48	$77.04	219,554
2019-09-18	$83.70	$83.70	$83.01	$83.61	$77.16	309,878
2019-09-17	$83.98	$84.01	$83.45	$84.00	$77.52	265,190
2019-09-16	$84.03	$84.39	$83.93	$84.23	$77.73	397,721
2019-09-13	$84.73	$85.22	$84.61	$84.65	$78.12	540,127
2019-09-12	$84.81	$84.99	$84.01	$84.59	$78.07	912,626
2019-09-11	$84.21	$84.86	$83.56	$84.82	$78.28	938,351
2019-09-10	$82.74	$84.00	$82.73	$84.00	$77.52	1,142,799
2019-09-09	$81.99	$82.94	$81.99	$82.83	$76.44	729,662
2019-09-06	$81.20	$81.55	$81.07	$81.38	$75.10	127,472
2019-09-05	$80.41	$81.54	$80.41	$81.11	$74.85	223,182
2019-09-04	$78.99	$79.60	$78.99	$79.54	$73.41	312,173
2019-09-03	$78.32	$78.42	$77.60	$78.35	$72.31	405,679
2019-08-30	$78.75	$79.16	$78.54	$78.76	$72.69	226,514
2019-08-29	$77.85	$78.57	$77.85	$78.34	$72.30	341,427
2019-08-28	$76.11	$77.20	$75.93	$77.13	$71.18	381,113
2019-08-27	$77.40	$77.44	$76.19	$76.26	$70.38	240,373
2019-08-26	$77.16	$77.34	$76.72	$77.07	$71.13	283,633
2019-08-23	$78.13	$78.58	$76.13	$76.44	$70.54	417,400
2019-08-22	$78.77	$79.06	$78.27	$78.67	$72.60	160,825
2019-08-21	$78.51	$78.69	$78.41	$78.54	$72.48	151,584
2019-08-20	$78.39	$78.49	$77.72	$77.75	$71.75	300,861
2019-08-19	$78.62	$78.82	$78.41	$78.58	$72.52	165,141
2019-08-16	$76.62	$77.67	$76.62	$77.53	$71.55	303,662
2019-08-15	$76.70	$76.70	$75.62	$76.17	$70.30	407,786
2019-08-14	$77.81	$77.81	$76.36	$76.38	$70.49	363,324
2019-08-13	$77.86	$79.89	$77.73	$79.11	$73.01	469,308
2019-08-12	$78.57	$78.57	$77.71	$78.02	$72.00	157,267
2019-08-09	$79.76	$79.76	$78.65	$79.05	$72.95	214,320
2019-08-08	$79.24	$80.20	$79.15	$80.15	$73.97	656,855
2019-08-07	$78.16	$79.14	$77.51	$78.95	$72.86	928,011
2019-08-06	$78.91	$79.08	$77.97	$79.05	$72.95	1,254,174
2019-08-05	$79.27	$79.28	$77.66	$78.30	$72.26	594,058
2019-08-02	$81.01	$81.01	$80.21	$80.57	$74.36	1,307,780
2019-08-01	$82.63	$83.42	$81.03	$81.36	$75.09	573,835
2019-07-31	$83.37	$83.47	$81.86	$82.49	$76.13	237,810
2019-07-30	$83.25	$83.62	$83.00	$83.53	$77.09	487,944
2019-07-29	$83.75	$83.94	$83.54	$83.78	$77.32	522,855
2019-07-26	$83.85	$83.99	$83.49	$83.86	$77.39	173,832
2019-07-25	$84.01	$84.04	$83.42	$83.62	$77.17	141,575
2019-07-24	$83.07	$84.23	$83.06	$84.19	$77.70	204,291
2019-07-23	$82.74	$83.21	$82.51	$83.18	$76.77	255,855
2019-07-22	$82.51	$82.75	$82.22	$82.39	$76.04	186,340
2019-07-19	$82.66	$82.92	$82.35	$82.37	$76.02	285,531
2019-07-18	$81.85	$82.61	$81.73	$82.44	$76.08	187,284
2019-07-17	$82.69	$82.69	$81.96	$81.96	$75.64	133,954
2019-07-16	$82.82	$82.96	$82.56	$82.70	$76.32	146,785
2019-07-15	$83.02	$83.06	$82.61	$82.90	$76.51	219,872
2019-07-12	$82.25	$82.99	$82.25	$82.92	$76.53	144,419
2019-07-11	$82.20	$82.35	$81.68	$82.04	$75.71	140,025
2019-07-10	$81.86	$82.26	$81.62	$81.76	$75.45	154,668
2019-07-09	$81.30	$81.55	$80.91	$81.51	$75.22	392,613
2019-07-08	$81.58	$81.88	$81.39	$81.59	$75.30	176,455
2019-07-05	$81.64	$82.07	$81.42	$82.01	$75.69	155,886
2019-07-03	$81.63	$81.99	$81.63	$81.97	$75.65	139,875
2019-07-02	$81.53	$81.62	$81.08	$81.49	$75.21	379,521
2019-07-01	$82.29	$82.56	$81.28	$81.67	$75.37	3,217,474
2019-06-28	$80.72	$81.24	$80.62	$81.19	$74.93	1,285,655
2019-06-27	$79.85	$80.39	$79.85	$80.31	$74.12	136,572
2019-06-26	$79.64	$79.95	$79.64	$79.67	$73.53	176,376
2019-06-25	$79.65	$79.65	$79.10	$79.14	$73.04	445,847
2019-06-24	$79.66	$79.81	$79.30	$79.33	$73.21	198,928
2019-06-21	$79.63	$80.03	$79.50	$79.66	$73.52	728,488
2019-06-20	$80.02	$80.12	$79.20	$79.79	$73.64	145,819
2019-06-19	$79.28	$79.55	$79.15	$79.33	$73.21	190,764
2019-06-18	$78.48	$79.64	$78.43	$79.19	$73.08	201,905
2019-06-17	$78.25	$78.38	$77.87	$78.06	$72.04	174,497
2019-06-14	$78.96	$78.96	$78.52	$78.77	$72.15	105,723
2019-06-13	$78.82	$79.28	$78.74	$79.20	$72.54	211,381
2019-06-12	$78.87	$78.99	$78.48	$78.52	$71.92	171,179
2019-06-11	$79.56	$79.62	$78.94	$79.02	$72.38	130,912
2019-06-10	$78.77	$79.44	$78.76	$78.89	$72.26	316,968
2019-06-07	$78.07	$78.60	$77.99	$78.31	$71.73	501,095
2019-06-06	$77.51	$78.08	$77.27	$77.83	$71.29	639,500
2019-06-05	$77.93	$78.00	$76.84	$77.46	$70.95	1,602,002
2019-06-04	$76.08	$77.59	$76.08	$77.54	$71.02	361,717
2019-06-03	$74.76	$75.76	$74.76	$75.34	$69.01	1,004,580
2019-05-31	$75.29	$75.30	$74.62	$74.66	$68.38	298,225
2019-05-30	$76.52	$76.88	$75.89	$76.20	$69.79	376,639
2019-05-29	$76.29	$76.66	$75.83	$76.37	$69.95	572,904
2019-05-28	$77.94	$77.99	$76.80	$76.80	$70.34	610,700
2019-05-24	$78.02	$78.24	$77.63	$77.85	$71.31	325,207
2019-05-23	$77.97	$77.97	$77.15	$77.67	$71.14	687,858
2019-05-22	$79.05	$79.18	$78.51	$78.64	$72.03	176,581
2019-05-21	$79.14	$79.66	$79.09	$79.54	$72.85	749,571
2019-05-20	$78.63	$79.22	$78.44	$78.66	$72.05	642,379
2019-05-17	$79.13	$80.10	$79.06	$79.18	$72.52	370,608
2019-05-16	$79.54	$80.33	$79.54	$79.79	$73.08	620,916
2019-05-15	$78.70	$79.71	$78.56	$79.52	$72.84	1,523,390
2019-05-14	$78.63	$79.70	$78.63	$79.23	$72.57	1,126,235
2019-05-13	$78.97	$79.11	$77.96	$78.28	$71.70	722,532
2019-05-10	$80.04	$80.78	$78.96	$80.52	$73.75	558,951
2019-05-09	$80.01	$80.51	$79.32	$80.29	$73.54	321,559
2019-05-08	$81.00	$81.48	$80.70	$80.73	$73.94	593,402
2019-05-07	$81.90	$81.90	$80.60	$81.15	$74.33	809,687
2019-05-06	$81.34	$82.60	$81.33	$82.46	$75.53	607,680
2019-05-03	$82.44	$82.90	$82.32	$82.83	$75.87	309,489
2019-05-02	$82.03	$82.56	$81.53	$81.99	$75.10	1,285,862
2019-05-01	$82.82	$83.00	$82.12	$82.14	$75.23	534,042
2019-04-30	$82.47	$82.72	$81.96	$82.59	$75.65	1,358,761
2019-04-29	$82.21	$82.70	$82.21	$82.39	$75.46	1,774,622
2019-04-26	$81.70	$82.17	$81.48	$82.13	$75.23	1,736,960
2019-04-25	$82.61	$82.61	$81.82	$82.07	$75.17	861,982
2019-04-24	$83.06	$83.12	$82.64	$82.81	$75.85	426,606
2019-04-23	$82.80	$83.35	$82.68	$83.24	$76.24	272,989
2019-04-22	$82.74	$82.85	$82.57	$82.67	$75.72	589,676
2019-04-18	$82.90	$83.01	$82.54	$82.93	$75.96	1,813,469
2019-04-17	$83.27	$83.34	$82.63	$82.78	$75.82	1,231,091
2019-04-16	$82.44	$82.74	$82.24	$82.74	$75.78	508,841
2019-04-15	$82.39	$82.54	$81.93	$82.17	$75.26	449,707
2019-04-12	$82.52	$82.76	$82.07	$82.38	$75.45	694,328
2019-04-11	$82.14	$82.45	$81.90	$82.08	$75.18	434,434
2019-04-10	$81.65	$82.08	$81.51	$82.03	$75.13	394,321
2019-04-09	$82.08	$82.08	$81.35	$81.53	$74.68	446,943
2019-04-08	$82.13	$82.37	$81.99	$82.37	$75.45	1,638,904
2019-04-05	$82.00	$82.33	$81.89	$82.31	$75.39	534,326
2019-04-04	$81.32	$81.90	$81.25	$81.86	$74.98	780,922
2019-04-03	$81.40	$81.72	$81.11	$81.39	$74.55	467,645
2019-04-02	$81.04	$81.18	$80.75	$80.88	$74.08	245,142
2019-04-01	$80.56	$81.29	$80.53	$81.23	$74.40	298,690
2019-03-29	$79.74	$79.95	$79.50	$79.86	$73.15	370,058
2019-03-28	$79.14	$79.46	$78.69	$79.16	$72.51	348,467
2019-03-27	$79.35	$79.61	$78.63	$78.99	$72.35	612,786
2019-03-26	$79.11	$79.67	$78.86	$79.39	$72.72	293,404
2019-03-25	$78.93	$79.26	$78.32	$78.70	$72.08	586,218
2019-03-22	$80.44	$80.46	$78.95	$79.06	$72.41	722,462
2019-03-21	$79.56	$81.10	$79.48	$80.88	$74.08	450,619
2019-03-20	$80.56	$80.56	$79.57	$79.73	$73.03	552,159
2019-03-19	$81.63	$81.98	$81.05	$81.31	$73.92	525,328
2019-03-18	$80.90	$81.41	$80.90	$81.25	$73.87	561,508
2019-03-15	$80.56	$81.02	$80.56	$80.86	$73.52	1,847,624
2019-03-14	$80.63	$80.74	$80.28	$80.38	$73.08	253,092
2019-03-13	$80.40	$80.88	$80.39	$80.61	$73.29	338,904
2019-03-12	$80.02	$80.45	$80.01	$80.15	$72.87	1,211,453
2019-03-11	$79.01	$80.02	$79.01	$79.95	$72.69	455,737
2019-03-08	$78.17	$78.85	$78.07	$78.82	$71.66	309,429
2019-03-07	$79.35	$79.35	$78.58	$78.90	$71.73	850,741
2019-03-06	$80.44	$80.44	$79.49	$79.59	$72.36	382,444
2019-03-05	$80.90	$80.90	$80.30	$80.57	$73.25	253,005
2019-03-04	$81.75	$81.78	$80.23	$80.93	$73.58	398,545
2019-03-01	$81.74	$82.09	$81.17	$81.50	$74.10	361,161
2019-02-28	$81.47	$81.47	$81.13	$81.22	$73.84	399,933
2019-02-27	$81.94	$82.05	$81.47	$81.72	$74.30	577,438
2019-02-26	$82.05	$82.48	$82.05	$82.10	$74.64	250,986
2019-02-25	$82.61	$82.81	$82.20	$82.24	$74.77	454,672
2019-02-22	$81.84	$82.11	$81.68	$82.01	$74.56	210,187
2019-02-21	$81.92	$82.01	$81.33	$81.59	$74.18	363,011
2019-02-20	$81.79	$82.34	$81.76	$82.08	$74.62	176,927
2019-02-19	$81.35	$82.10	$81.35	$81.90	$74.46	195,003
2019-02-15	$81.00	$81.63	$81.00	$81.58	$74.17	230,066
2019-02-14	$80.38	$80.96	$80.16	$80.58	$73.26	407,018
2019-02-13	$80.52	$81.00	$80.48	$80.77	$73.43	460,047
2019-02-12	$79.69	$80.49	$79.64	$80.28	$72.99	922,898
2019-02-11	$79.30	$79.32	$78.98	$79.22	$72.02	326,783
2019-02-08	$78.94	$79.11	$78.13	$79.10	$71.92	517,218
2019-02-07	$80.01	$80.01	$78.73	$79.40	$72.19	887,491
2019-02-06	$80.26	$80.72	$80.26	$80.53	$73.22	338,383
2019-02-05	$80.20	$80.49	$79.92	$80.28	$72.99	246,295
2019-02-04	$79.92	$80.20	$79.46	$80.20	$72.92	297,731
2019-02-01	$79.78	$80.18	$79.55	$79.98	$72.72	416,375
2019-01-31	$79.00	$79.77	$78.84	$79.71	$72.47	4,174,050
2019-01-30	$78.80	$79.44	$78.12	$79.16	$71.97	760,324
2019-01-29	$78.59	$78.72	$78.27	$78.52	$71.39	182,056
2019-01-28	$78.08	$78.53	$77.86	$78.51	$71.38	603,693
2019-01-25	$78.55	$79.07	$78.46	$78.89	$71.72	288,248
2019-01-24	$77.60	$78.35	$77.60	$78.11	$71.02	304,691
2019-01-23	$77.88	$78.18	$76.83	$77.54	$70.50	346,273
2019-01-22	$78.25	$78.27	$77.19	$77.61	$70.56	1,331,503
2019-01-18	$78.17	$79.00	$77.97	$78.85	$71.69	571,435
2019-01-17	$76.68	$77.92	$76.68	$77.66	$70.61	476,479
2019-01-16	$77.06	$77.44	$76.92	$77.06	$70.06	278,407
2019-01-15	$76.71	$77.07	$76.35	$76.86	$69.88	2,339,303
2019-01-14	$76.29	$76.87	$76.21	$76.60	$69.64	853,812
2019-01-11	$76.30	$77.32	$76.28	$77.06	$70.06	425,963
2019-01-10	$75.70	$76.58	$75.56	$76.56	$69.61	489,209
2019-01-09	$76.22	$76.66	$75.77	$76.32	$69.39	448,369
2019-01-08	$76.00	$76.17	$75.14	$75.82	$68.93	1,685,996
2019-01-07	$74.50	$75.92	$74.28	$75.31	$68.47	445,596
2019-01-04	$73.00	$74.64	$73.00	$74.45	$67.69	484,963
2019-01-03	$72.87	$73.03	$71.71	$71.93	$65.40	451,742
2019-01-02	$71.34	$73.58	$71.34	$73.32	$66.66	558,290
2018-12-31	$72.49	$72.61	$71.64	$72.57	$65.98	1,217,375
2018-12-28	$72.49	$73.04	$71.79	$72.08	$65.53	1,329,520
2018-12-27	$70.63	$72.20	$69.59	$72.20	$65.64	1,028,325
2018-12-26	$69.04	$71.65	$67.97	$71.63	$65.12	1,700,180
2018-12-24	$69.90	$70.10	$68.60	$68.64	$62.41	1,500,395
2018-12-21	$71.94	$72.97	$70.19	$70.42	$64.02	1,391,632
2018-12-20	$72.77	$73.33	$71.06	$71.54	$65.04	2,946,799
2018-12-19	$74.37	$75.60	$72.70	$73.09	$66.45	1,995,267
2018-12-18	$75.08	$75.67	$74.04	$74.42	$67.66	1,090,215
2018-12-17	$75.53	$76.19	$74.05	$74.49	$67.72	2,097,004
2018-12-14	$76.55	$77.44	$76.20	$76.43	$68.99	507,654
2018-12-13	$77.96	$78.09	$76.89	$77.29	$69.76	1,613,108
2018-12-12	$77.97	$78.68	$77.57	$77.65	$70.09	1,509,320
2018-12-11	$78.24	$78.58	$76.62	$77.06	$69.55	865,344
2018-12-10	$77.56	$77.78	$75.71	$77.24	$69.72	1,278,927
2018-12-07	$79.74	$79.89	$77.41	$77.70	$70.13	650,239
2018-12-06	$78.75	$79.80	$77.73	$79.78	$72.01	2,001,924
2018-12-04	$82.83	$83.01	$80.04	$80.15	$72.34	424,973
2018-12-03	$83.58	$83.60	$82.60	$83.17	$75.07	354,527
2018-11-30	$81.65	$82.32	$81.53	$82.17	$74.17	511,315
2018-11-29	$81.93	$82.17	$81.36	$81.68	$73.72	351,186
2018-11-28	$80.70	$82.11	$80.16	$82.11	$74.11	474,812
2018-11-27	$79.91	$80.42	$79.75	$80.42	$72.59	451,813
2018-11-26	$79.63	$80.31	$79.62	$80.26	$72.44	421,076
2018-11-23	$79.00	$79.46	$78.89	$79.00	$71.31	172,351
2018-11-21	$79.61	$80.16	$79.50	$79.55	$71.80	345,558
2018-11-20	$79.82	$80.10	$78.81	$79.14	$71.43	518,126
2018-11-19	$81.83	$81.95	$80.80	$81.10	$73.20	547,363
2018-11-16	$81.61	$82.43	$81.54	$82.09	$74.09	291,926
2018-11-15	$80.93	$82.13	$80.24	$81.93	$73.95	585,468
2018-11-14	$82.94	$83.04	$80.77	$81.28	$73.36	842,083
2018-11-13	$82.60	$83.32	$82.05	$82.25	$74.24	421,604
2018-11-12	$83.77	$83.77	$82.32	$82.47	$74.44	1,375,369
2018-11-09	$84.60	$84.70	$83.68	$84.11	$75.92	299,539
2018-11-08	$85.09	$85.51	$84.87	$85.20	$76.90	470,901
2018-11-07	$84.69	$85.50	$84.27	$85.45	$77.13	465,759
2018-11-06	$83.55	$84.00	$83.47	$83.97	$75.79	288,224
2018-11-05	$82.97	$83.69	$82.73	$83.50	$75.37	513,050
2018-11-02	$83.92	$84.10	$82.30	$82.90	$74.83	580,538
2018-11-01	$82.95	$83.92	$82.72	$83.86	$75.69	809,056
2018-10-31	$82.85	$83.44	$82.55	$82.66	$74.61	410,104
2018-10-30	$80.45	$81.97	$80.45	$81.89	$73.91	626,679
2018-10-29	$81.55	$82.26	$79.43	$80.61	$72.76	721,953
2018-10-26	$80.53	$81.51	$79.57	$80.56	$72.71	701,253
2018-10-25	$80.60	$82.16	$80.42	$81.62	$73.67	717,954
2018-10-24	$82.82	$82.85	$79.89	$79.96	$72.17	557,140
2018-10-23	$81.95	$83.25	$81.14	$82.88	$74.81	614,514
2018-10-22	$83.80	$83.98	$83.11	$83.24	$75.13	315,611
2018-10-19	$83.82	$84.35	$83.36	$83.57	$75.43	286,577
2018-10-18	$84.57	$84.83	$83.30	$83.64	$75.49	296,282
2018-10-17	$84.91	$85.35	$84.14	$84.90	$76.63	362,925
2018-10-16	$84.03	$85.15	$83.74	$85.03	$76.75	722,055
2018-10-15	$83.84	$84.16	$83.44	$83.44	$75.31	336,409
2018-10-12	$84.37	$84.37	$82.86	$83.89	$75.72	562,973
2018-10-11	$84.49	$85.15	$82.55	$82.98	$74.90	1,721,621
2018-10-10	$87.17	$87.17	$84.81	$84.95	$76.68	1,628,328
2018-10-09	$87.61	$87.68	$87.01	$87.25	$78.75	231,480
2018-10-08	$87.35	$87.86	$87.00	$87.71	$79.17	196,572
2018-10-05	$88.31	$88.39	$87.05	$87.55	$79.02	205,508
2018-10-04	$88.71	$88.73	$87.72	$88.21	$79.62	267,915
2018-10-03	$88.67	$89.18	$88.64	$88.78	$80.13	190,213
2018-10-02	$88.02	$88.56	$88.02	$88.24	$79.65	190,640
2018-10-01	$88.40	$88.66	$87.94	$88.14	$79.56	509,284
2018-09-28	$87.68	$87.99	$87.51	$87.85	$79.29	195,395
2018-09-27	$87.75	$88.23	$87.65	$87.77	$79.22	155,096
2018-09-26	$88.13	$88.34	$87.47	$87.57	$79.04	200,209
2018-09-25	$89.03	$89.03	$88.35	$88.38	$79.33	189,471
2018-09-24	$89.04	$89.21	$88.66	$88.79	$79.70	409,289
2018-09-21	$89.52	$89.71	$89.20	$89.23	$80.09	1,322,292
2018-09-20	$88.98	$89.50	$88.98	$89.31	$80.17	608,425
2018-09-19	$88.37	$88.82	$88.32	$88.55	$79.48	356,772
2018-09-18	$88.02	$88.54	$87.87	$88.30	$79.26	872,839
2018-09-17	$88.22	$88.26	$87.75	$87.83	$78.84	96,959
2018-09-14	$88.01	$88.32	$87.91	$88.20	$79.17	333,865
2018-09-13	$87.88	$88.15	$87.88	$88.04	$79.03	250,909
2018-09-12	$87.42	$87.70	$87.28	$87.47	$78.51	212,531
2018-09-11	$87.18	$87.57	$86.77	$87.43	$78.48	171,757
2018-09-10	$87.54	$87.68	$87.25	$87.29	$78.35	141,241
2018-09-07	$87.41	$87.74	$87.14	$87.31	$78.37	241,594
2018-09-06	$88.45	$88.45	$87.43	$87.64	$78.67	1,747,587
2018-09-05	$88.31	$88.47	$87.82	$88.34	$79.30	165,886
2018-09-04	$88.38	$88.47	$88.00	$88.34	$79.30	335,144
2018-08-31	$88.55	$88.65	$88.22	$88.51	$79.45	148,462
2018-08-30	$88.75	$88.97	$88.38	$88.58	$79.51	351,517
2018-08-29	$88.91	$89.10	$88.49	$88.94	$79.83	134,961
2018-08-28	$88.86	$88.86	$88.56	$88.72	$79.64	407,889
2018-08-27	$88.04	$88.67	$88.04	$88.55	$79.48	191,676
2018-08-24	$87.65	$87.83	$87.52	$87.75	$78.77	226,200
2018-08-23	$87.67	$87.73	$87.29	$87.41	$78.46	145,073
2018-08-22	$87.90	$88.03	$87.67	$87.71	$78.73	191,041
2018-08-21	$87.86	$88.28	$87.78	$88.00	$78.99	180,628
2018-08-20	$87.43	$87.71	$87.43	$87.63	$78.66	129,447
2018-08-17	$86.57	$87.42	$86.56	$87.23	$78.30	172,333
2018-08-16	$86.28	$86.90	$86.28	$86.65	$77.78	112,854
2018-08-15	$85.90	$85.90	$85.02	$85.59	$76.83	216,142
2018-08-14	$86.03	$86.43	$85.99	$86.31	$77.47	254,978
2018-08-13	$86.11	$86.31	$85.62	$85.69	$76.92	454,929
2018-08-10	$86.33	$86.40	$85.86	$86.12	$77.30	422,517
2018-08-09	$87.06	$87.18	$86.77	$86.83	$77.94	281,865
2018-08-08	$86.97	$87.13	$86.76	$87.00	$78.09	152,034
2018-08-07	$86.80	$87.16	$86.80	$86.97	$78.07	558,900
2018-08-06	$86.40	$86.83	$86.34	$86.74	$77.86	136,903
2018-08-03	$85.99	$86.55	$85.97	$86.53	$77.67	121,333
2018-08-02	$85.03	$85.94	$84.88	$85.88	$77.09	152,813
2018-08-01	$85.62	$85.88	$85.17	$85.34	$76.60	343,759
2018-07-31	$85.40	$85.72	$85.29	$85.43	$76.68	550,103
2018-07-30	$84.95	$85.28	$84.95	$85.09	$76.38	225,933
2018-07-27	$85.14	$85.46	$84.67	$84.91	$76.22	221,202
2018-07-26	$85.09	$85.67	$85.07	$85.37	$76.63	165,474
2018-07-25	$84.45	$85.13	$84.09	$85.08	$76.37	244,650
2018-07-24	$84.92	$85.19	$84.53	$84.70	$76.03	149,900
2018-07-23	$84.33	$84.69	$84.11	$84.60	$75.94	102,274
2018-07-20	$84.50	$84.69	$84.30	$84.39	$75.75	100,639
2018-07-19	$84.77	$84.90	$84.39	$84.71	$76.04	164,986
2018-07-18	$84.70	$85.00	$84.64	$84.90	$76.21	95,516
2018-07-17	$84.27	$84.76	$84.26	$84.64	$75.97	162,266
2018-07-16	$84.46	$84.57	$84.21	$84.42	$75.78	114,264
2018-07-13	$84.50	$84.72	$84.35	$84.49	$75.84	188,970
2018-07-12	$84.31	$84.63	$84.02	$84.51	$75.86	520,325
2018-07-11	$84.44	$84.44	$83.77	$83.85	$75.26	216,555
2018-07-10	$85.06	$85.07	$84.73	$84.99	$76.29	483,476
2018-07-09	$83.99	$84.79	$83.99	$84.79	$76.11	175,138
2018-07-06	$83.06	$83.79	$82.85	$83.67	$75.10	184,167
2018-07-05	$82.96	$83.07	$82.43	$83.07	$74.56	166,210
2018-07-03	$83.13	$83.13	$82.28	$82.34	$73.91	79,515
2018-07-02	$82.17	$82.79	$81.97	$82.79	$74.31	547,220
2018-06-29	$83.18	$83.53	$82.56	$82.61	$74.15	188,859
2018-06-28	$82.47	$83.03	$82.01	$82.82	$74.34	296,339
2018-06-27	$83.58	$84.11	$82.72	$82.74	$74.27	323,332
2018-06-26	$83.49	$83.65	$83.07	$83.39	$74.85	424,870
2018-06-25	$84.47	$84.53	$83.17	$83.74	$74.75	371,150
2018-06-22	$85.49	$85.54	$84.93	$84.95	$75.83	105,169
2018-06-21	$85.59	$85.59	$84.80	$84.97	$75.84	148,100
2018-06-20	$85.75	$85.79	$85.32	$85.58	$76.39	207,020
2018-06-19	$85.08	$85.49	$84.68	$85.44	$76.26	655,632
2018-06-18	$85.72	$85.99	$85.42	$85.92	$76.69	149,965
2018-06-15	$85.95	$86.28	$85.45	$86.19	$76.93	259,636
2018-06-14	$86.70	$86.70	$86.21	$86.32	$77.05	262,715
2018-06-13	$86.86	$86.86	$86.32	$86.35	$77.08	210,149
2018-06-12	$86.98	$86.98	$86.45	$86.69	$77.38	764,851
2018-06-11	$86.60	$86.98	$86.57	$86.75	$77.43	192,083
2018-06-08	$86.27	$86.57	$86.05	$86.55	$77.25	184,194
2018-06-07	$86.48	$86.66	$86.06	$86.42	$77.14	355,225
2018-06-06	$85.69	$86.24	$85.40	$86.24	$76.98	535,618
2018-06-05	$85.37	$85.59	$85.21	$85.52	$76.33	139,716
2018-06-04	$85.19	$85.56	$85.19	$85.35	$76.18	113,681
2018-06-01	$84.53	$85.01	$84.50	$84.94	$75.82	442,808
2018-05-31	$84.56	$84.59	$83.70	$83.97	$74.95	296,418
2018-05-30	$83.98	$84.66	$83.96	$84.50	$75.42	184,085
2018-05-29	$84.07	$84.30	$83.19	$83.58	$74.60	301,732
2018-05-25	$84.61	$84.82	$84.37	$84.59	$75.50	271,646
2018-05-24	$84.87	$84.99	$84.14	$84.90	$75.78	269,904
2018-05-23	$84.69	$84.98	$84.26	$84.98	$75.85	124,490
2018-05-22	$85.50	$85.62	$84.97	$85.06	$75.92	207,005
2018-05-21	$85.13	$85.43	$84.93	$85.17	$76.02	239,263
2018-05-18	$84.96	$84.96	$84.48	$84.49	$75.42	127,933
2018-05-17	$84.85	$85.44	$84.78	$85.05	$75.92	625,638
2018-05-16	$84.46	$85.20	$84.46	$85.05	$75.92	178,992
2018-05-15	$84.25	$84.42	$84.02	$84.33	$75.27	273,867
2018-05-14	$84.69	$84.91	$84.47	$84.58	$75.50	163,402
2018-05-11	$84.15	$84.49	$83.94	$84.35	$75.29	116,760
2018-05-10	$83.46	$84.26	$83.46	$84.10	$75.07	501,567
2018-05-09	$82.76	$83.37	$82.58	$83.28	$74.34	120,660
2018-05-08	$82.54	$82.79	$82.09	$82.61	$73.74	254,384
2018-05-07	$82.77	$82.87	$82.34	$82.52	$73.66	279,834
2018-05-04	$81.23	$82.72	$80.96	$82.49	$73.63	165,532
2018-05-03	$81.67	$81.67	$80.41	$81.44	$72.69	548,288
2018-05-02	$82.40	$82.65	$81.79	$81.92	$73.12	265,105
2018-05-01	$82.23	$82.38	$81.52	$82.38	$73.53	418,250
2018-04-30	$83.23	$83.65	$82.34	$82.34	$73.50	137,363
2018-04-27	$83.16	$83.34	$82.82	$83.08	$74.16	190,716
2018-04-26	$82.95	$83.30	$82.58	$83.10	$74.17	222,475
2018-04-25	$82.41	$82.90	$81.73	$82.75	$73.86	1,061,584
2018-04-24	$83.40	$83.66	$81.78	$82.29	$73.45	379,835
2018-04-23	$82.96	$83.28	$82.57	$82.94	$74.03	212,087
2018-04-20	$83.56	$83.57	$82.55	$82.85	$73.95	176,886
2018-04-19	$84.26	$84.26	$83.37	$83.69	$74.70	241,087
2018-04-18	$84.60	$84.89	$84.39	$84.52	$75.44	639,372
2018-04-17	$84.40	$84.52	$84.11	$84.34	$75.28	197,669
2018-04-16	$83.59	$84.07	$83.23	$83.73	$74.74	172,484
2018-04-13	$83.84	$83.84	$82.60	$82.94	$74.03	254,580
2018-04-12	$82.77	$83.55	$82.77	$83.26	$74.32	524,635
2018-04-11	$82.27	$82.93	$82.27	$82.38	$73.53	783,348
2018-04-10	$82.39	$83.08	$82.09	$82.80	$73.91	553,126
2018-04-09	$81.67	$82.61	$81.26	$81.33	$72.59	350,700
2018-04-06	$82.15	$82.66	$80.46	$81.07	$72.36	1,164,330
2018-04-05	$82.86	$83.10	$82.49	$82.81	$73.92	177,377
2018-04-04	$80.12	$82.50	$80.11	$82.33	$73.49	328,673
2018-04-03	$80.49	$81.48	$80.12	$81.36	$72.62	897,737
2018-04-02	$81.65	$81.93	$79.17	$80.17	$71.56	696,231
2018-03-29	$81.39	$82.48	$81.21	$82.02	$73.21	243,663
2018-03-28	$81.09	$81.73	$80.58	$80.87	$72.18	613,582
2018-03-27	$82.73	$82.83	$80.47	$80.99	$72.29	463,250
2018-03-26	$81.35	$82.40	$80.52	$82.34	$73.50	735,145
2018-03-23	$82.24	$82.24	$79.93	$79.98	$71.39	637,863
2018-03-22	$83.32	$83.57	$81.95	$82.00	$73.19	306,492
2018-03-21	$84.60	$85.27	$84.44	$84.44	$74.95	184,148
2018-03-20	$84.77	$84.89	$84.43	$84.59	$75.08	106,490
2018-03-19	$85.28	$85.39	$83.85	$84.46	$74.96	147,843
2018-03-16	$85.22	$85.90	$85.22	$85.55	$75.93	250,124
2018-03-15	$85.49	$85.71	$84.98	$85.16	$75.59	80,078
2018-03-14	$86.27	$86.49	$85.20	$85.38	$75.78	143,225
2018-03-13	$86.72	$87.05	$85.75	$85.98	$76.31	153,367
2018-03-12	$86.41	$86.50	$86.01	$86.22	$76.53	820,851
2018-03-09	$85.22	$86.21	$85.17	$86.21	$76.52	277,565
2018-03-08	$85.02	$85.02	$84.29	$84.80	$75.27	299,810
2018-03-07	$84.14	$84.73	$83.83	$84.62	$75.11	192,868
2018-03-06	$84.94	$85.00	$84.34	$84.85	$75.31	131,877
2018-03-05	$83.12	$84.76	$83.12	$84.54	$75.04	147,871
2018-03-02	$82.54	$83.81	$82.20	$83.67	$74.26	489,276
2018-03-01	$84.33	$84.94	$82.56	$83.24	$73.88	1,335,020
2018-02-28	$85.77	$85.81	$84.38	$84.39	$74.90	191,748
2018-02-27	$86.35	$86.75	$85.27	$85.27	$75.68	458,273
2018-02-26	$85.60	$86.30	$85.31	$86.24	$76.54	200,183
2018-02-23	$84.35	$85.14	$84.15	$85.14	$75.57	132,312
2018-02-22	$84.11	$84.61	$83.56	$83.76	$74.34	506,099
2018-02-21	$84.21	$85.09	$83.61	$83.65	$74.25	242,629
2018-02-20	$84.40	$84.85	$83.86	$84.16	$74.70	270,163
2018-02-16	$84.69	$85.62	$84.67	$84.84	$75.30	1,266,733
2018-02-15	$84.64	$84.86	$83.66	$84.86	$75.32	272,394
2018-02-14	$82.17	$84.12	$82.17	$84.03	$74.58	281,148
2018-02-13	$82.13	$82.90	$81.90	$82.78	$73.47	371,863
2018-02-12	$81.92	$82.98	$81.42	$82.46	$73.19	379,264
2018-02-09	$81.25	$81.78	$78.50	$81.24	$72.11	717,571
2018-02-08	$83.39	$83.60	$80.26	$80.26	$71.24	754,628
2018-02-07	$83.17	$84.70	$83.17	$83.36	$73.99	635,832
2018-02-06	$80.02	$83.68	$80.02	$83.49	$74.10	850,855
2018-02-05	$84.15	$85.19	$81.38	$81.57	$72.40	632,356
2018-02-02	$86.65	$86.65	$84.79	$84.83	$75.29	260,011
2018-02-01	$86.83	$87.47	$86.82	$87.10	$77.31	289,942
2018-01-31	$87.85	$88.10	$86.89	$87.27	$77.46	580,691
2018-01-30	$87.99	$88.21	$87.33	$87.58	$77.73	294,889
2018-01-29	$89.21	$89.40	$88.87	$88.93	$78.93	199,701
2018-01-26	$88.48	$89.39	$88.48	$89.39	$79.34	506,114
2018-01-25	$88.97	$88.97	$87.88	$88.15	$78.24	175,862
2018-01-24	$89.00	$89.10	$88.09	$88.59	$78.63	282,203
2018-01-23	$88.81	$88.97	$88.53	$88.85	$78.86	176,269
2018-01-22	$88.23	$88.83	$88.08	$88.83	$78.84	120,190
2018-01-19	$88.32	$88.32	$87.78	$88.19	$78.28	240,227
2018-01-18	$88.16	$88.20	$87.82	$87.99	$78.10	278,063
2018-01-17	$87.38	$88.23	$87.19	$88.09	$78.19	158,789
2018-01-16	$88.13	$88.28	$86.97	$87.25	$77.44	439,247
2018-01-12	$87.18	$87.63	$87.18	$87.58	$77.73	108,332
2018-01-11	$86.15	$86.92	$86.12	$86.92	$77.15	740,931
2018-01-10	$85.67	$86.09	$85.46	$85.86	$76.21	339,946
2018-01-09	$85.83	$86.12	$85.76	$85.85	$76.20	503,462
2018-01-08	$85.75	$85.86	$85.40	$85.86	$76.21	348,384
2018-01-05	$85.61	$85.70	$85.36	$85.69	$76.06	180,072
2018-01-04	$85.03	$85.34	$84.84	$85.30	$75.71	434,679
2018-01-03	$84.82	$84.87	$84.63	$84.83	$75.29	572,708
2018-01-02	$83.87	$84.73	$83.86	$84.73	$75.20	198,870
2017-12-29	$84.26	$84.47	$83.62	$83.62	$74.22	128,724
2017-12-28	$84.20	$84.20	$83.92	$84.13	$74.67	66,949
2017-12-27	$84.18	$84.18	$83.82	$83.95	$74.51	676,338
2017-12-26	$84.09	$84.20	$83.83	$84.07	$74.62	210,497
2017-12-22	$84.44	$84.44	$84.08	$84.27	$74.80	80,107
2017-12-21	$84.47	$84.57	$84.23	$84.34	$74.86	169,199
2017-12-20	$84.89	$84.89	$84.43	$84.64	$74.73	857,744
2017-12-19	$84.68	$84.84	$84.37	$84.39	$74.51	362,459
2017-12-18	$84.25	$84.70	$84.09	$84.64	$74.73	800,656
2017-12-15	$83.02	$83.86	$83.02	$83.63	$73.84	221,965
2017-12-14	$83.45	$83.64	$82.79	$82.83	$73.14	214,399
2017-12-13	$83.53	$83.75	$83.40	$83.40	$73.64	130,871
2017-12-12	$83.87	$83.87	$83.34	$83.48	$73.71	119,197
2017-12-11	$83.10	$83.47	$83.03	$83.47	$73.70	64,593
2017-12-08	$82.84	$83.06	$82.65	$83.06	$73.34	98,978
2017-12-07	$82.09	$82.52	$82.00	$82.44	$72.79	256,583
2017-12-06	$82.26	$82.35	$81.96	$82.12	$72.51	1,371,185
2017-12-05	$82.97	$82.97	$82.29	$82.33	$72.69	588,777
2017-12-04	$83.28	$83.53	$82.82	$82.82	$73.13	113,591
2017-12-01	$82.64	$82.69	$81.11	$82.43	$72.78	308,471
2017-11-30	$82.47	$83.19	$82.42	$82.64	$72.97	154,525
2017-11-29	$81.95	$82.49	$81.95	$82.18	$72.56	639,893
2017-11-28	$80.88	$81.75	$80.82	$81.72	$72.16	53,437
2017-11-27	$81.10	$81.10	$80.66	$80.75	$71.30	82,051
2017-11-24	$81.29	$81.30	$81.03	$81.06	$71.57	23,107
2017-11-22	$81.12	$81.17	$80.97	$81.05	$71.56	255,661
2017-11-21	$80.98	$81.13	$80.89	$81.04	$71.55	172,276
2017-11-20	$80.49	$80.64	$80.30	$80.59	$71.16	106,052
2017-11-17	$80.15	$80.44	$80.15	$80.31	$70.91	68,666
2017-11-16	$79.84	$80.57	$79.83	$80.41	$71.00	298,735
2017-11-15	$79.23	$79.46	$78.77	$79.26	$69.98	210,377
2017-11-14	$79.71	$79.72	$79.38	$79.56	$70.25	60,651
2017-11-13	$79.46	$80.04	$79.46	$79.91	$70.56	164,800
2017-11-10	$79.79	$79.88	$79.57	$79.85	$70.50	149,812
2017-11-09	$79.61	$79.79	$79.18	$79.75	$70.42	52,392
2017-11-08	$79.81	$79.98	$79.58	$79.98	$70.62	49,489
2017-11-07	$80.19	$80.23	$79.58	$79.79	$70.45	513,878
2017-11-06	$79.98	$80.09	$79.75	$80.04	$70.67	626,243
2017-11-03	$79.83	$79.96	$79.69	$79.89	$70.54	53,428
2017-11-02	$79.72	$79.74	$79.17	$79.71	$70.38	88,253
2017-11-01	$79.67	$79.93	$79.45	$79.57	$70.26	101,871
2017-10-31	$79.33	$79.44	$79.18	$79.34	$70.05	65,231
2017-10-30	$79.30	$79.47	$79.04	$79.21	$69.94	142,471
2017-10-27	$79.30	$79.49	$78.89	$79.48	$70.18	2,610,611
2017-10-26	$79.45	$79.60	$79.18	$79.30	$70.02	138,364
2017-10-25	$79.64	$79.66	$78.65	$79.16	$69.89	44,189
2017-10-24	$79.58	$79.87	$79.53	$79.70	$70.37	150,773
2017-10-23	$79.59	$79.70	$79.32	$79.36	$70.07	144,498
2017-10-20	$79.31	$79.45	$79.20	$79.41	$70.12	32,129
2017-10-19	$78.49	$78.88	$78.34	$78.88	$69.65	47,814
2017-10-18	$78.99	$79.05	$78.83	$78.96	$69.72	219,807
2017-10-17	$78.88	$78.88	$78.70	$78.82	$69.59	243,583
2017-10-16	$78.90	$78.95	$78.66	$78.82	$69.59	58,656
2017-10-13	$78.54	$78.91	$78.43	$78.77	$69.55	52,918
2017-10-12	$78.77	$78.77	$78.44	$78.51	$69.32	81,471
2017-10-11	$78.71	$78.90	$78.71	$78.88	$69.65	248,766
2017-10-10	$78.68	$78.95	$78.58	$78.83	$69.60	104,437
2017-10-09	$78.68	$78.78	$78.34	$78.47	$69.29	32,300
2017-10-06	$78.57	$78.78	$78.50	$78.60	$69.40	59,061
2017-10-05	$78.44	$78.87	$78.44	$78.79	$69.57	58,762
2017-10-04	$78.45	$78.58	$78.34	$78.39	$69.21	200,182
2017-10-03	$78.18	$78.44	$78.06	$78.44	$69.26	529,128
2017-10-02	$77.47	$78.02	$77.40	$78.02	$68.89	824,385
2017-09-29	$77.12	$77.36	$77.03	$77.32	$68.27	164,990
2017-09-28	$76.96	$77.18	$76.95	$77.16	$68.13	93,291
2017-09-27	$77.13	$77.32	$76.76	$77.24	$68.20	166,118
2017-09-26	$76.73	$76.89	$76.64	$76.76	$67.78	352,633
2017-09-25	$76.80	$77.22	$76.78	$77.02	$67.58	54,908
2017-09-22	$76.66	$76.92	$76.60	$76.87	$67.45	41,254
2017-09-21	$76.76	$76.87	$76.59	$76.73	$67.33	89,185
2017-09-20	$76.96	$76.96	$76.56	$76.86	$67.44	66,620
2017-09-19	$77.09	$77.09	$76.77	$76.89	$67.47	65,277
2017-09-18	$76.95	$77.16	$76.82	$76.91	$67.49	362,723
2017-09-15	$76.52	$76.83	$76.43	$76.83	$67.42	617,260
2017-09-14	$76.46	$76.68	$76.46	$76.55	$67.17	153,933
2017-09-13	$76.44	$76.66	$76.36	$76.66	$67.27	225,152
2017-09-12	$76.19	$76.68	$76.19	$76.52	$67.14	601,019
2017-09-11	$75.50	$75.99	$75.50	$75.96	$66.65	66,382
2017-09-08	$75.12	$75.24	$74.98	$75.05	$65.85	295,231
2017-09-07	$75.52	$75.53	$75.11	$75.23	$66.01	82,166
2017-09-06	$75.20	$75.49	$75.14	$75.41	$66.17	235,858
2017-09-05	$75.50	$75.51	$74.62	$74.98	$65.79	1,314,220
2017-09-01	$75.48	$75.80	$75.47	$75.72	$66.44	188,953
2017-08-31	$75.01	$75.31	$75.01	$75.19	$65.98	61,811
2017-08-30	$74.35	$74.79	$74.23	$74.71	$65.56	82,059
2017-08-29	$73.70	$74.38	$73.70	$74.31	$65.21	47,174
2017-08-28	$74.29	$74.44	$74.13	$74.30	$65.20	106,755
2017-08-25	$74.13	$74.43	$74.12	$74.20	$65.11	60,232
2017-08-24	$74.16	$74.31	$73.83	$73.87	$64.82	73,943
2017-08-23	$73.77	$74.22	$73.77	$74.04	$64.97	40,287
2017-08-22	$73.67	$74.18	$73.65	$74.18	$65.09	53,579
2017-08-21	$73.45	$73.47	$73.08	$73.37	$64.38	75,709
2017-08-18	$73.57	$73.89	$73.30	$73.39	$64.40	138,286
2017-08-17	$74.73	$74.77	$73.63	$73.67	$64.64	60,113
2017-08-16	$75.04	$75.25	$74.86	$74.97	$65.78	215,628
2017-08-15	$75.00	$75.07	$74.86	$74.93	$65.75	42,739
2017-08-14	$74.75	$75.06	$74.75	$74.92	$65.74	403,390
2017-08-11	$74.04	$74.43	$74.04	$74.19	$65.10	126,113
2017-08-10	$75.13	$75.13	$74.13	$74.15	$65.06	670,445
2017-08-09	$75.23	$75.41	$75.10	$75.40	$66.16	54,625
2017-08-08	$75.51	$76.13	$75.37	$75.50	$66.25	53,078
2017-08-07	$75.48	$75.61	$75.36	$75.53	$66.28	545,456
2017-08-04	$75.36	$75.41	$75.19	$75.29	$66.07	43,926
2017-08-03	$75.42	$75.43	$75.09	$75.14	$65.93	147,002
2017-08-02	$75.55	$75.63	$75.11	$75.39	$66.15	202,146
2017-08-01	$75.21	$75.29	$74.85	$75.21	$65.99	73,149
2017-07-31	$75.17	$75.26	$74.97	$75.03	$65.84	81,876
2017-07-28	$74.82	$75.05	$74.77	$75.01	$65.82	1,268,033
2017-07-27	$75.14	$75.28	$74.54	$75.01	$65.82	208,054
2017-07-26	$75.39	$75.41	$75.02	$75.10	$65.90	39,820
2017-07-25	$75.19	$75.56	$75.19	$75.28	$66.06	55,888
2017-07-24	$74.84	$74.88	$74.73	$74.85	$65.68	152,729
2017-07-21	$74.75	$74.85	$74.53	$74.85	$65.68	117,316
2017-07-20	$75.09	$75.13	$74.80	$74.94	$65.76	111,833
2017-07-19	$74.76	$75.02	$74.75	$75.02	$65.83	75,236
2017-07-18	$74.73	$74.73	$74.41	$74.68	$65.53	73,678
2017-07-17	$74.75	$75.00	$74.68	$74.89	$65.71	245,678
2017-07-14	$74.41	$74.86	$74.40	$74.75	$65.59	2,245,844
2017-07-13	$74.09	$74.43	$74.06	$74.39	$65.28	213,986
2017-07-12	$73.90	$74.13	$73.90	$74.03	$64.96	34,675
2017-07-11	$73.60	$73.69	$73.24	$73.60	$64.58	219,147
2017-07-10	$73.63	$73.83	$73.59	$73.67	$64.64	177,943
2017-07-07	$73.51	$73.87	$73.47	$73.80	$64.76	25,721
2017-07-06	$73.88	$73.95	$73.36	$73.40	$64.41	37,611
2017-07-05	$74.26	$74.28	$73.78	$74.15	$65.06	104,089
2017-07-03	$73.87	$74.37	$73.87	$74.13	$65.05	64,105
2017-06-30	$73.80	$73.85	$73.45	$73.57	$64.56	56,163
2017-06-29	$74.06	$74.13	$73.02	$73.49	$64.49	61,055
2017-06-28	$73.43	$74.00	$73.43	$73.90	$64.85	70,800
2017-06-27	$73.46	$73.80	$73.14	$73.14	$64.18	93,119
2017-06-26	$73.92	$74.29	$73.83	$74.02	$64.52	835,168
2017-06-23	$73.69	$73.78	$73.50	$73.68	$64.23	308,911
2017-06-22	$73.46	$73.81	$73.45	$73.62	$64.17	87,647
2017-06-21	$73.64	$73.68	$73.33	$73.48	$64.05	60,978
2017-06-20	$74.06	$74.06	$73.51	$73.56	$64.12	78,918
2017-06-19	$73.70	$74.17	$73.65	$74.13	$64.62	820,299
2017-06-16	$73.62	$73.62	$73.10	$73.42	$64.00	99,272
2017-06-15	$73.54	$73.73	$73.40	$73.73	$64.27	76,405
2017-06-14	$74.41	$74.55	$73.76	$74.11	$64.60	697,235
2017-06-13	$74.41	$74.41	$74.17	$74.39	$64.84	200,610
2017-06-12	$73.94	$74.19	$73.79	$74.13	$64.62	1,274,871
2017-06-09	$74.07	$74.41	$73.70	$74.05	$64.55	230,192
2017-06-08	$73.66	$74.11	$73.66	$73.89	$64.41	39,540
2017-06-07	$73.52	$73.76	$73.43	$73.68	$64.23	350,864
2017-06-06	$73.56	$73.64	$73.38	$73.46	$64.03	63,454
2017-06-05	$73.96	$73.96	$73.69	$73.78	$64.31	184,678
2017-06-02	$73.94	$74.07	$73.73	$73.97	$64.48	292,527
2017-06-01	$73.28	$73.91	$73.20	$73.91	$64.43	616,951
2017-05-31	$73.41	$73.58	$72.86	$73.19	$63.80	140,424
2017-05-30	$73.22	$73.52	$73.18	$73.33	$63.92	89,167
2017-05-26	$73.24	$73.40	$73.09	$73.38	$63.96	103,118
2017-05-25	$73.36	$73.54	$73.24	$73.35	$63.94	128,919
2017-05-24	$73.12	$73.12	$72.93	$73.10	$63.72	54,174
2017-05-23	$72.91	$73.09	$72.70	$73.06	$63.68	272,821
2017-05-22	$72.69	$72.84	$72.52	$72.75	$63.41	36,313
2017-05-19	$72.18	$72.70	$72.18	$72.46	$63.16	59,363
2017-05-18	$71.61	$72.21	$71.54	$71.92	$62.69	225,602
2017-05-17	$72.85	$73.03	$71.78	$71.84	$62.62	73,732
2017-05-16	$73.81	$73.81	$73.31	$73.51	$64.08	75,698
2017-05-15	$73.51	$73.86	$73.45	$73.71	$64.25	573,528
2017-05-12	$73.55	$73.56	$73.19	$73.31	$63.90	32,142
2017-05-11	$73.65	$73.78	$73.24	$73.63	$64.18	413,908
2017-05-10	$73.66	$73.86	$73.55	$73.85	$64.37	692,127
2017-05-09	$73.84	$73.96	$73.61	$73.74	$64.28	56,640
2017-05-08	$73.59	$73.75	$73.44	$73.69	$64.23	53,767
2017-05-05	$73.32	$73.61	$73.16	$73.61	$64.16	52,178
2017-05-04	$73.32	$73.42	$72.84	$73.16	$63.77	68,097
2017-05-03	$73.02	$73.31	$72.95	$73.24	$63.84	109,223
2017-05-02	$73.43	$73.46	$73.12	$73.36	$63.95	47,173
2017-05-01	$73.41	$73.61	$73.29	$73.33	$63.92	75,786
2017-04-28	$73.70	$73.70	$73.22	$73.28	$63.88	65,222
2017-04-27	$73.65	$73.68	$73.29	$73.65	$64.20	41,868
2017-04-26	$73.51	$73.99	$73.51	$73.62	$64.17	102,731
2017-04-25	$73.52	$73.67	$73.43	$73.56	$64.12	113,268
2017-04-24	$73.09	$73.33	$72.96	$73.21	$63.82	237,523
2017-04-21	$72.58	$72.76	$72.16	$72.34	$63.06	51,981
2017-04-20	$72.17	$72.82	$72.15	$72.66	$63.34	80,218
2017-04-19	$72.21	$72.38	$71.81	$71.92	$62.69	65,625
2017-04-18	$72.05	$72.20	$71.64	$71.97	$62.73	103,741
2017-04-17	$71.88	$72.29	$71.75	$72.26	$62.99	78,770
2017-04-13	$72.18	$72.40	$71.71	$71.73	$62.53	155,801
2017-04-12	$72.67	$72.67	$72.13	$72.26	$62.99	540,787
2017-04-11	$72.64	$72.67	$72.00	$72.67	$63.34	397,872
2017-04-10	$72.74	$73.08	$72.56	$72.78	$63.44	479,686
2017-04-07	$72.64	$72.95	$72.53	$72.70	$63.37	84,768
2017-04-06	$72.49	$72.97	$72.34	$72.76	$63.42	64,458
2017-04-05	$73.14	$73.43	$72.38	$72.46	$63.16	112,513
2017-04-04	$72.62	$72.88	$72.56	$72.88	$63.53	119,846
2017-04-03	$73.19	$73.22	$72.32	$72.83	$63.48	156,170
2017-03-31	$73.18	$73.40	$73.12	$73.12	$63.74	247,436
2017-03-30	$72.91	$73.38	$72.87	$73.31	$63.90	125,039
2017-03-29	$72.72	$73.10	$72.68	$72.97	$63.61	168,497
2017-03-28	$71.93	$72.96	$71.91	$72.78	$63.44	79,603
2017-03-27	$71.45	$72.09	$71.21	$72.04	$62.80	266,202
2017-03-24	$72.33	$72.52	$71.75	$72.08	$62.83	87,772
2017-03-23	$72.49	$72.93	$72.34	$72.50	$62.86	251,493
2017-03-22	$72.17	$72.68	$72.09	$72.56	$62.91	81,142
2017-03-21	$73.77	$73.77	$72.24	$72.30	$62.69	270,934
2017-03-20	$73.75	$73.81	$73.47	$73.58	$63.80	90,901
2017-03-17	$74.23	$74.23	$73.78	$73.78	$63.97	67,083
2017-03-16	$74.30	$74.33	$73.96	$74.11	$64.26	117,357
2017-03-15	$73.71	$74.38	$73.66	$74.24	$64.37	482,187
2017-03-14	$73.75	$73.75	$73.32	$73.64	$63.85	1,490,536
2017-03-13	$74.04	$74.12	$73.85	$73.94	$64.11	93,472
2017-03-10	$74.16	$74.20	$73.70	$74.06	$64.21	141,334
2017-03-09	$73.90	$74.07	$73.44	$73.79	$63.98	228,189
2017-03-08	$74.21	$74.42	$73.87	$73.96	$64.13	262,613
2017-03-07	$74.31	$74.44	$74.01	$74.08	$64.23	160,908
2017-03-06	$74.68	$74.68	$74.23	$74.52	$64.61	72,510
2017-03-03	$74.86	$75.04	$74.72	$75.03	$65.05	125,407
2017-03-02	$75.32	$75.32	$74.81	$74.87	$64.92	383,524
2017-03-01	$75.00	$75.57	$75.00	$75.32	$65.31	141,221
2017-02-28	$74.45	$74.49	$74.19	$74.33	$64.45	86,858
2017-02-27	$74.46	$74.79	$74.37	$74.75	$64.81	111,679
2017-02-24	$73.95	$74.48	$73.91	$74.48	$64.58	97,988
2017-02-23	$74.81	$74.81	$74.33	$74.41	$64.52	42,647
2017-02-22	$74.62	$74.66	$74.43	$74.56	$64.65	218,929
2017-02-21	$74.38	$74.81	$74.38	$74.74	$64.80	167,460
2017-02-17	$73.77	$74.17	$73.75	$74.17	$64.31	114,565
2017-02-16	$74.16	$74.32	$73.88	$74.12	$64.27	99,455
2017-02-15	$73.71	$74.19	$73.68	$74.15	$64.29	110,852
2017-02-14	$73.16	$73.66	$73.06	$73.66	$63.87	180,157
2017-02-13	$72.74	$73.25	$72.74	$73.10	$63.38	102,065
2017-02-10	$72.45	$72.62	$72.30	$72.56	$62.91	46,672
2017-02-09	$71.93	$72.51	$71.93	$72.33	$62.71	239,042
2017-02-08	$71.66	$71.87	$71.46	$71.84	$62.29	420,823
2017-02-07	$72.17	$72.30	$71.88	$71.96	$62.39	852,630
2017-02-06	$72.06	$72.33	$71.94	$72.12	$62.53	89,638
2017-02-03	$71.86	$72.22	$71.77	$72.18	$62.58	51,295
2017-02-02	$71.35	$71.56	$71.20	$71.44	$61.94	86,945
2017-02-01	$71.61	$71.75	$71.23	$71.57	$62.05	1,180,929
2017-01-31	$70.86	$71.12	$70.55	$71.08	$61.63	438,866
2017-01-30	$71.26	$71.26	$70.58	$71.06	$61.61	89,656
2017-01-27	$71.85	$71.93	$71.42	$71.51	$62.00	86,239
2017-01-26	$71.98	$72.11	$71.78	$71.82	$62.27	482,467
2017-01-25	$71.65	$72.02	$71.57	$72.01	$62.44	124,860
2017-01-24	$70.53	$71.28	$70.53	$71.18	$61.72	174,679
2017-01-23	$70.65	$70.71	$70.19	$70.44	$61.07	166,891
2017-01-20	$70.72	$70.91	$70.46	$70.67	$61.27	843,700
2017-01-19	$70.87	$70.99	$70.36	$70.56	$61.18	325,606
2017-01-18	$70.71	$70.87	$70.51	$70.86	$61.44	608,405
2017-01-17	$70.80	$71.00	$70.54	$70.72	$61.32	141,487
2017-01-13	$71.03	$71.28	$70.89	$71.03	$61.59	39,798
2017-01-12	$71.06	$71.18	$70.39	$70.99	$61.55	60,967
2017-01-11	$71.23	$71.33	$70.87	$71.25	$61.78	123,972
2017-01-10	$71.00	$71.56	$70.94	$71.23	$61.76	2,507,471
2017-01-09	$71.05	$71.24	$70.92	$70.95	$61.52	65,982
2017-01-06	$71.26	$71.43	$70.99	$71.21	$61.74	52,200
2017-01-05	$71.40	$71.55	$70.88	$71.28	$61.80	134,147
2017-01-04	$71.10	$71.74	$71.10	$71.67	$62.14	169,708
2017-01-03	$70.70	$71.06	$70.41	$70.92	$61.49	345,002
2016-12-30	$70.53	$70.53	$69.97	$70.19	$60.86	85,549
2016-12-29	$70.48	$70.66	$70.26	$70.44	$61.07	601,275
2016-12-28	$71.31	$71.41	$70.49	$70.55	$61.17	28,225
2016-12-27	$71.07	$71.39	$71.05	$71.23	$61.76	42,811
2016-12-23	$70.82	$71.06	$70.82	$71.06	$61.61	42,044
2016-12-22	$71.28	$71.29	$70.74	$70.87	$61.45	804,407
2016-12-21	$71.75	$71.77	$71.61	$71.63	$61.83	109,744
2016-12-20	$71.56	$71.86	$71.56	$71.74	$61.92	39,470
2016-12-19	$71.34	$71.58	$71.24	$71.45	$61.67	52,663
2016-12-16	$71.72	$72.02	$71.20	$71.31	$61.55	62,292
2016-12-15	$71.21	$71.90	$71.21	$71.55	$61.76	439,638
2016-12-14	$71.49	$72.04	$71.09	$71.18	$61.44	67,019
2016-12-13	$71.71	$72.05	$71.54	$71.85	$62.02	287,384
2016-12-12	$71.62	$71.82	$71.26	$71.44	$61.66	424,060
2016-12-09	$71.48	$71.73	$71.43	$71.71	$61.89	665,773
2016-12-08	$71.04	$71.55	$71.00	$71.32	$61.56	303,672
2016-12-07	$69.80	$71.03	$69.72	$70.95	$61.24	94,595
2016-12-06	$69.57	$69.84	$69.36	$69.83	$60.27	236,282
2016-12-05	$69.41	$69.66	$69.26	$69.44	$59.94	128,107
2016-12-02	$69.18	$69.36	$68.98	$69.05	$59.60	28,279
2016-12-01	$69.20	$69.71	$69.05	$69.17	$59.70	964,452
2016-11-30	$69.13	$69.26	$68.98	$69.07	$59.62	46,982
2016-11-29	$68.72	$69.00	$68.59	$68.81	$59.39	311,363
2016-11-28	$69.07	$69.10	$68.65	$68.77	$59.36	208,869
2016-11-25	$69.05	$69.21	$68.93	$69.16	$59.69	60,137
2016-11-23	$68.57	$68.93	$68.51	$68.93	$59.50	60,635
2016-11-22	$68.57	$68.72	$68.40	$68.70	$59.30	116,692
2016-11-21	$68.21	$68.49	$68.19	$68.45	$59.08	129,066
2016-11-18	$68.28	$68.40	$68.01	$68.05	$58.74	102,908
2016-11-17	$67.87	$68.19	$67.82	$68.19	$58.86	85,603
2016-11-16	$68.15	$68.21	$67.90	$68.01	$58.70	1,642,294
2016-11-15	$68.02	$68.33	$67.60	$68.33	$58.98	178,069
2016-11-14	$67.30	$67.88	$67.28	$67.79	$58.51	190,361
2016-11-11	$66.67	$67.11	$66.50	$67.10	$57.92	469,029
2016-11-10	$66.74	$67.55	$66.59	$67.04	$57.86	426,999
2016-11-09	$64.83	$66.57	$64.59	$66.28	$57.21	1,470,053
2016-11-08	$64.71	$65.17	$64.44	$64.97	$56.08	1,014,274
2016-11-07	$64.25	$64.80	$64.23	$64.79	$55.92	121,392
2016-11-04	$63.38	$63.89	$63.31	$63.37	$54.70	294,648
2016-11-03	$63.98	$64.10	$63.41	$63.47	$54.78	148,302
2016-11-02	$63.89	$64.20	$63.77	$63.84	$55.10	626,319
2016-11-01	$64.73	$64.78	$63.60	$64.06	$55.29	31,059
2016-10-31	$64.49	$64.63	$64.40	$64.50	$55.67	55,466
2016-10-28	$64.36	$64.80	$64.11	$64.33	$55.53	62,786
2016-10-27	$64.82	$64.88	$64.37	$64.37	$55.56	34,757
2016-10-26	$64.22	$64.80	$64.11	$64.62	$55.78	1,101,074
2016-10-25	$64.90	$64.90	$64.49	$64.62	$55.78	904,371
2016-10-24	$64.88	$65.00	$64.71	$64.86	$55.98	39,099
2016-10-21	$64.33	$64.66	$64.33	$64.57	$55.73	425,876
2016-10-20	$64.82	$64.92	$64.53	$64.77	$55.90	54,806
2016-10-19	$64.70	$64.92	$64.63	$64.81	$55.94	134,765
2016-10-18	$64.75	$64.91	$64.51	$64.72	$55.86	23,972
2016-10-17	$64.35	$64.52	$64.14	$64.18	$55.40	26,418
2016-10-14	$64.87	$64.97	$64.33	$64.34	$55.53	371,233
2016-10-13	$64.29	$64.58	$63.69	$64.41	$55.59	185,095
2016-10-12	$64.83	$64.83	$64.57	$64.71	$55.85	616,686
2016-10-11	$65.42	$65.42	$64.53	$64.76	$55.90	15,472
2016-10-10	$65.71	$65.82	$65.56	$65.62	$56.64	17,934
2016-10-07	$65.53	$65.72	$64.93	$65.18	$56.26	24,779
2016-10-06	$65.46	$65.60	$65.17	$65.54	$56.57	22,357
2016-10-05	$65.29	$65.72	$65.29	$65.56	$56.58	45,205
2016-10-04	$65.37	$65.47	$64.84	$64.99	$56.09	22,708
2016-10-03	$65.08	$65.23	$64.99	$65.14	$56.22	1,087,621
2016-09-30	$64.91	$65.48	$64.84	$65.28	$56.35	551,886
2016-09-29	$65.26	$65.26	$64.33	$64.49	$55.66	728,443
2016-09-28	$65.01	$65.24	$64.61	$65.22	$56.29	80,204
2016-09-27	$64.28	$64.84	$64.28	$64.84	$55.97	26,985
2016-09-26	$64.58	$64.81	$64.41	$64.41	$55.59	39,202
2016-09-23	$65.75	$65.83	$65.44	$65.53	$56.24	15,666
2016-09-22	$65.97	$66.00	$65.70	$65.80	$56.47	13,334
2016-09-21	$65.17	$65.50	$64.88	$65.47	$56.19	11,140
2016-09-20	$65.09	$65.11	$64.69	$64.79	$55.61	11,132
2016-09-19	$65.23	$65.41	$64.83	$64.87	$55.68	12,213
2016-09-16	$64.85	$64.93	$64.57	$64.84	$55.65	130,691
2016-09-15	$64.69	$65.00	$64.69	$64.93	$55.73	7,624
2016-09-14	$64.23	$64.67	$64.06	$64.12	$55.03	22,386
2016-09-13	$64.53	$64.55	$64.17	$64.38	$55.26	10,179
2016-09-12	$64.11	$65.23	$64.11	$65.13	$55.90	28,466
2016-09-09	$65.17	$65.26	$64.14	$64.15	$55.06	94,791
2016-09-08	$65.60	$65.75	$65.50	$65.63	$56.33	643,208
2016-09-07	$65.53	$65.70	$65.53	$65.67	$56.36	5,324
2016-09-06	$65.49	$65.53	$65.15	$65.53	$56.24	29,522
2016-09-02	$65.29	$65.51	$65.25	$65.40	$56.13	11,550
2016-09-01	$65.33	$65.33	$64.69	$65.03	$55.81	25,554
2016-08-31	$65.05	$65.22	$64.81	$65.22	$55.98	39,460
2016-08-30	$65.21	$65.31	$65.17	$65.28	$56.03	35,875
2016-08-29	$65.07	$65.35	$65.05	$65.26	$56.01	86,386
2016-08-26	$65.17	$65.39	$64.70	$64.85	$55.66	75,655
2016-08-25	$64.96	$65.07	$64.84	$64.94	$55.74	6,965
2016-08-24	$65.29	$65.40	$64.92	$65.03	$55.81	56,335
2016-08-23	$65.28	$65.55	$65.28	$65.38	$56.11	7,684
2016-08-22	$65.04	$65.14	$64.87	$65.06	$55.84	8,860
2016-08-19	$65.04	$65.25	$64.82	$65.17	$55.93	34,546
2016-08-18	$65.00	$65.23	$65.00	$65.21	$55.97	16,324
2016-08-17	$64.72	$64.98	$64.60	$64.97	$55.76	4,637
2016-08-16	$65.00	$65.09	$64.98	$64.98	$55.77	9,903
2016-08-15	$64.90	$65.28	$64.90	$65.21	$55.97	20,380
2016-08-12	$64.66	$64.80	$64.61	$64.77	$55.59	14,064
2016-08-11	$64.69	$64.91	$64.52	$64.81	$55.62	64,222
2016-08-10	$64.61	$64.61	$64.28	$64.34	$55.22	5,935
2016-08-09	$64.75	$64.78	$64.60	$64.66	$55.50	7,665
2016-08-08	$64.71	$64.86	$64.60	$64.60	$55.44	7,078
2016-08-05	$64.17	$64.66	$64.17	$64.64	$55.48	9,649
2016-08-04	$63.87	$63.95	$63.76	$63.82	$54.78	4,877
2016-08-03	$63.29	$63.84	$63.28	$63.81	$54.77	15,253
2016-08-02	$64.00	$64.00	$63.06	$63.32	$54.35	17,923
2016-08-01	$64.33	$64.40	$64.03	$64.13	$55.04	53,273
2016-07-29	$64.18	$64.42	$64.10	$64.42	$55.29	8,356
2016-07-28	$64.29	$64.49	$64.10	$64.41	$55.28	7,119
2016-07-27	$64.87	$64.90	$64.43	$64.62	$55.46	49,668
2016-07-26	$64.53	$64.72	$64.43	$64.66	$55.50	135,564
2016-07-25	$64.59	$64.59	$64.35	$64.48	$55.34	9,345
2016-07-22	$64.43	$64.61	$64.35	$64.61	$55.45	9,401
2016-07-21	$64.67	$64.67	$64.14	$64.32	$55.20	9,888
2016-07-20	$64.22	$64.62	$64.17	$64.55	$55.40	8,868
2016-07-19	$64.02	$64.21	$63.99	$64.17	$55.08	72,360
2016-07-18	$64.13	$64.38	$64.08	$64.29	$55.18	46,597
2016-07-15	$64.08	$64.16	$63.96	$64.09	$55.01	15,404
2016-07-14	$64.21	$64.28	$64.05	$64.10	$55.02	6,608
2016-07-13	$63.75	$63.79	$63.38	$63.66	$54.64	153,122
2016-07-12	$63.28	$63.70	$63.28	$63.64	$54.62	185,072
2016-07-11	$62.67	$62.96	$62.67	$62.82	$53.92	11,201
2016-07-08	$61.88	$62.61	$61.88	$62.54	$53.68	23,055
2016-07-07	$61.45	$61.92	$61.17	$61.40	$52.70	3,829,849
2016-07-06	$60.49	$61.33	$60.49	$61.33	$52.64	12,353
2016-07-05	$61.35	$61.35	$60.65	$60.90	$52.27	29,511
2016-07-01	$61.61	$61.85	$61.60	$61.76	$53.01	11,708
2016-06-30	$60.80	$61.63	$60.57	$61.63	$52.90	22,474
2016-06-29	$60.15	$60.83	$60.15	$60.70	$52.10	27,058
2016-06-28	$59.20	$59.66	$58.97	$59.60	$51.15	37,942
2016-06-27	$59.54	$59.54	$58.20	$58.44	$50.16	51,391
2016-06-24	$60.60	$61.21	$59.95	$60.03	$51.52	172,656
2016-06-23	$62.46	$62.63	$62.33	$62.63	$53.75	23,107
2016-06-22	$62.09	$62.13	$61.60	$61.65	$52.91	6,915
2016-06-21	$61.62	$61.85	$61.50	$61.76	$53.01	191,247
2016-06-20	$62.25	$62.55	$61.99	$61.99	$52.92	5,383
2016-06-17	$61.45	$61.78	$61.39	$61.60	$52.59	12,816
2016-06-16	$61.24	$61.54	$60.71	$61.45	$52.46	15,357
2016-06-15	$61.54	$61.91	$61.39	$61.47	$52.47	164,324
2016-06-14	$61.75	$61.82	$61.10	$61.46	$52.47	21,108
2016-06-13	$62.19	$62.28	$61.82	$61.86	$52.81	15,057
2016-06-10	$62.66	$62.72	$62.29	$62.53	$53.38	138,602
2016-06-09	$63.16	$63.29	$62.96	$63.26	$54.00	24,919
2016-06-08	$63.27	$63.49	$63.27	$63.44	$54.16	139,959
2016-06-07	$63.29	$63.49	$63.13	$63.29	$54.03	71,297
2016-06-06	$62.78	$63.15	$62.78	$63.02	$53.80	16,428
2016-06-03	$62.84	$62.84	$62.24	$62.60	$53.44	11,184
2016-06-02	$62.62	$62.95	$62.62	$62.95	$53.74	21,263
2016-06-01	$62.22	$62.77	$62.17	$62.70	$53.52	14,764
2016-05-31	$62.78	$62.83	$62.43	$62.72	$53.54	21,574
2016-05-27	$62.35	$62.63	$62.35	$62.63	$53.47	4,164
2016-05-26	$62.41	$62.47	$62.29	$62.35	$53.23	8,044
2016-05-25	$62.20	$62.48	$62.20	$62.40	$53.27	6,646
2016-05-24	$61.63	$61.83	$61.63	$61.78	$52.74	12,743
2016-05-23	$60.98	$61.21	$60.89	$60.98	$52.06	31,119
2016-05-20	$60.63	$61.14	$60.63	$60.99	$52.07	48,690
2016-05-19	$60.49	$60.52	$60.07	$60.44	$51.60	5,697
2016-05-18	$60.46	$60.74	$60.14	$60.44	$51.60	13,385
2016-05-17	$60.70	$60.89	$60.22	$60.39	$51.55	7,212
2016-05-16	$60.49	$60.82	$60.47	$60.70	$51.82	54,156
2016-05-13	$60.43	$60.70	$59.89	$59.99	$51.21	419,781
2016-05-12	$60.48	$60.75	$60.25	$60.57	$51.71	12,421
2016-05-11	$61.00	$61.29	$60.79	$60.79	$51.89	30,195
2016-05-10	$61.04	$61.45	$61.02	$61.43	$52.44	78,520
2016-05-09	$60.89	$60.93	$60.59	$60.64	$51.77	9,620
2016-05-06	$60.37	$60.79	$60.29	$60.78	$51.89	3,056
2016-05-05	$60.75	$60.98	$60.48	$60.51	$51.66	23,511
2016-05-04	$60.84	$61.07	$60.53	$60.66	$51.78	33,358
2016-05-03	$61.66	$61.66	$61.01	$61.31	$52.34	161,146
2016-05-02	$61.93	$62.08	$61.63	$62.03	$52.95	9,161
2016-04-29	$62.23	$62.23	$61.50	$61.81	$52.77	2,264
2016-04-28	$63.00	$63.44	$62.68	$62.70	$53.52	9,835
2016-04-27	$63.21	$63.39	$62.90	$63.39	$54.11	117,699
2016-04-26	$62.75	$63.05	$62.75	$63.05	$53.82	215,709
2016-04-25	$62.81	$62.81	$62.46	$62.73	$53.55	5,470
2016-04-22	$62.95	$63.02	$62.75	$63.02	$53.80	3,183
2016-04-21	$63.20	$63.20	$62.66	$62.68	$53.51	4,133
2016-04-20	$62.76	$63.26	$62.71	$63.00	$53.78	58,079
2016-04-19	$62.57	$62.64	$62.29	$62.58	$53.42	10,083
2016-04-18	$61.50	$62.02	$61.36	$62.02	$52.94	7,511
2016-04-15	$61.73	$61.75	$61.45	$61.52	$52.52	7,245
2016-04-14	$61.73	$61.76	$61.58	$61.74	$52.71	6,154
2016-04-13	$61.48	$61.85	$61.42	$61.81	$52.77	66,450
2016-04-12	$60.48	$60.98	$60.48	$60.86	$51.95	11,096
2016-04-11	$60.95	$60.95	$60.19	$60.25	$51.43	4,257
2016-04-08	$60.50	$60.78	$60.13	$60.34	$51.51	5,412
2016-04-07	$60.74	$60.79	$59.93	$60.18	$51.37	9,015
2016-04-06	$60.63	$61.06	$60.36	$61.04	$52.11	6,198
2016-04-05	$60.36	$60.58	$60.35	$60.40	$51.56	11,650
2016-04-04	$61.38	$61.38	$60.96	$61.03	$52.10	8,534
2016-04-01	$60.69	$61.45	$60.69	$61.43	$52.44	8,489
2016-03-31	$61.44	$61.57	$61.28	$61.35	$52.37	17,754
2016-03-30	$61.69	$61.76	$61.26	$61.50	$52.50	48,917
2016-03-29	$60.62	$61.24	$60.51	$61.24	$52.28	48,999
2016-03-28	$60.80	$60.91	$60.66	$60.79	$51.89	33,574
2016-03-24	$60.61	$60.76	$60.13	$60.74	$51.85	69,970
2016-03-23	$61.51	$61.51	$60.77	$60.83	$51.93	19,592
2016-03-22	$61.68	$62.31	$61.68	$62.09	$52.63	10,680
2016-03-21	$62.08	$62.18	$61.98	$62.16	$52.69	9,551
2016-03-18	$61.86	$62.21	$61.86	$62.10	$52.64	12,461
2016-03-17	$61.18	$61.82	$61.18	$61.59	$52.21	27,763
2016-03-16	$60.81	$61.29	$60.60	$61.22	$51.89	20,406
2016-03-15	$60.79	$60.79	$60.44	$60.74	$51.48	9,693
2016-03-14	$61.16	$61.25	$60.85	$61.10	$51.79	116,906
2016-03-11	$60.98	$61.33	$60.96	$61.33	$51.98	17,844
2016-03-10	$60.24	$60.50	$59.39	$60.16	$50.99	12,381
2016-03-09	$59.82	$60.15	$59.77	$59.99	$50.85	19,378
2016-03-08	$59.77	$59.94	$59.41	$59.41	$50.36	35,164
2016-03-07	$59.88	$60.74	$59.88	$60.62	$51.38	104,050
2016-03-04	$59.75	$60.48	$59.75	$60.11	$50.95	114,616
2016-03-03	$59.40	$59.93	$59.40	$59.93	$50.80	6,989
2016-03-02	$58.92	$59.48	$58.92	$59.48	$50.42	69,544
2016-03-01	$57.92	$59.03	$57.92	$59.03	$50.04	11,754
2016-02-29	$58.00	$58.35	$57.79	$57.87	$49.05	8,689
2016-02-26	$58.21	$58.50	$58.03	$58.03	$49.19	28,023
2016-02-25	$57.31	$58.02	$57.31	$58.02	$49.18	829
2016-02-24	$56.12	$57.32	$56.12	$57.32	$48.59	3,756
2016-02-23	$57.41	$57.41	$57.03	$57.07	$48.37	10,289
2016-02-22	$57.70	$57.87	$57.54	$57.87	$49.05	32,173
2016-02-19	$56.74	$56.74	$56.40	$56.68	$48.04	328,116
2016-02-18	$57.09	$57.09	$56.89	$56.97	$48.29	6,357
2016-02-17	$56.78	$57.26	$56.78	$57.25	$48.52	2,581
2016-02-16	$55.96	$56.27	$55.52	$56.23	$47.66	7,474
2016-02-12	$54.12	$54.98	$53.88	$54.96	$46.59	232,993
2016-02-11	$53.62	$54.08	$53.27	$53.54	$45.38	6,333
2016-02-10	$54.79	$54.99	$54.40	$54.40	$46.11	13,815
2016-02-09	$54.46	$54.56	$53.95	$54.45	$46.15	19,184
2016-02-08	$54.64	$54.85	$53.95	$54.61	$46.29	29,631
2016-02-05	$56.08	$56.08	$55.38	$55.53	$47.07	29,491
2016-02-04	$55.85	$56.59	$55.85	$56.15	$47.59	187,047
2016-02-03	$55.87	$55.93	$55.17	$55.86	$47.35	15,930
2016-02-02	$56.47	$56.47	$55.47	$55.51	$47.05	2,428
2016-02-01	$56.57	$57.25	$56.35	$57.25	$48.53	11,565
2016-01-29	$55.76	$56.84	$55.76	$56.84	$48.18	122,523
2016-01-28	$55.38	$55.50	$55.20	$55.49	$47.03	73,060
2016-01-27	$56.31	$56.34	$55.47	$55.61	$47.14	5,347
2016-01-26	$55.22	$55.82	$55.22	$55.82	$47.31	1,993
2016-01-25	$55.80	$55.81	$54.84	$54.84	$46.48	51,824
2016-01-22	$56.04	$56.14	$55.70	$55.88	$47.37	3,845
2016-01-21	$54.90	$55.60	$54.90	$54.99	$46.61	61,468
2016-01-20	$53.86	$55.17	$53.22	$54.75	$46.41	166,149
2016-01-19	$56.42	$56.42	$54.85	$55.35	$46.92	335,502
2016-01-15	$55.60	$55.95	$55.16	$55.83	$47.32	34,559
2016-01-14	$56.81	$57.56	$56.81	$57.32	$48.59	16,460
2016-01-13	$58.23	$58.23	$56.70	$56.76	$48.11	123,883
2016-01-12	$58.48	$58.52	$57.58	$58.28	$49.40	102,902
2016-01-11	$58.09	$58.09	$57.37	$57.86	$49.04	235,355
2016-01-08	$59.20	$59.20	$58.22	$58.22	$49.35	885
2016-01-07	$59.09	$59.56	$58.64	$58.86	$49.89	4,982
2016-01-06	$60.48	$60.51	$60.03	$60.16	$50.99	3,720
2016-01-05	$60.97	$61.37	$60.89	$61.28	$51.94	10,530
2016-01-04	$60.93	$61.18	$60.61	$61.18	$51.86	4,274
2015-12-31	$62.46	$62.46	$62.24	$62.24	$52.76	923
2015-12-30	$63.00	$63.02	$62.61	$62.61	$53.07	3,275
2015-12-29	$62.93	$63.20	$62.93	$63.16	$53.54	7,962
2015-12-28	$62.39	$62.42	$62.39	$62.42	$52.88	565
2015-12-24	$63.03	$63.06	$62.95	$63.01	$53.38	4,271
2015-12-23	$63.32	$63.43	$63.29	$63.43	$53.37	8,395
2015-12-22	$62.13	$62.62	$61.97	$62.45	$52.54	3,720
2015-12-21	$61.69	$61.86	$61.52	$61.79	$51.99	32,145
2015-12-18	$61.80	$61.84	$61.37	$61.52	$51.76	6,914
2015-12-17	$63.37	$63.38	$62.25	$62.25	$52.37	24,960
2015-12-16	$62.95	$63.34	$62.53	$63.32	$53.27	3,932
2015-12-15	$62.39	$62.75	$62.27	$62.44	$52.53	75,477
2015-12-14	$61.64	$61.66	$61.12	$61.35	$51.62	4,652
2015-12-11	$62.07	$62.07	$61.55	$61.64	$51.86	16,270
2015-12-10	$62.91	$63.29	$62.89	$63.28	$53.24	71,851
2015-12-09	$63.14	$63.35	$62.39	$62.47	$52.56	1,956
2015-12-08	$62.91	$63.28	$62.65	$62.88	$52.90	2,785
2015-12-07	$63.90	$63.90	$63.41	$63.62	$53.53	2,099
2015-12-04	$63.15	$64.18	$63.15	$64.12	$53.95	9,602
2015-12-03	$63.79	$63.79	$62.93	$62.93	$52.95	706
2015-12-02	$64.61	$64.61	$63.77	$63.86	$53.73	3,078
2015-12-01	$64.27	$64.47	$64.17	$64.47	$54.24	3,776
2015-11-30	$63.97	$64.01	$63.85	$63.90	$53.76	6,221
2015-11-27	$63.99	$64.03	$63.95	$64.03	$53.87	20,600
2015-11-25	$63.83	$64.04	$63.83	$63.98	$53.83	2,369
2015-11-24	$63.49	$64.04	$63.49	$63.97	$53.82	1,486
2015-11-23	$63.85	$64.12	$63.77	$63.80	$53.68	2,086
2015-11-20	$64.22	$64.22	$63.85	$63.85	$53.72	1,901
2015-11-19	$63.66	$63.75	$63.60	$63.75	$53.64	1,616
2015-11-18	$63.26	$64.00	$63.25	$64.00	$53.85	9,100
2015-11-17	$62.96	$63.26	$62.93	$62.95	$52.96	8,138
2015-11-16	$62.37	$63.04	$62.28	$63.04	$53.04	6,637
2015-11-13	$62.52	$62.70	$62.31	$62.31	$52.43	1,606
2015-11-12	$63.44	$63.44	$63.28	$63.28	$53.24	2,892
2015-11-11	$64.26	$64.33	$64.05	$64.05	$53.89	1,215
2015-11-10	$64.36	$64.51	$64.36	$64.49	$54.26	1,405
2015-11-09	$65.00	$65.00	$64.30	$64.30	$54.10	406
2015-11-06	$64.94	$65.02	$64.60	$65.02	$54.70	7,301
2015-11-05	$64.79	$64.87	$64.73	$64.83	$54.55	2,290
2015-11-04	$65.03	$65.03	$64.79	$64.84	$54.55	3,580
2015-11-03	$65.02	$65.42	$64.90	$65.25	$54.90	13,367
2015-11-02	$64.45	$65.24	$64.45	$65.17	$54.83	3,885
2015-10-30	$64.58	$64.73	$64.34	$64.34	$54.13	2,834
2015-10-29	$64.67	$64.74	$64.43	$64.56	$54.32	93,166
2015-10-28	$64.15	$64.90	$63.95	$64.90	$54.60	11,437
2015-10-27	$63.79	$63.88	$63.69	$63.88	$53.75	2,800
2015-10-26	$64.43	$64.43	$64.20	$64.27	$54.07	17,095
2015-10-23	$64.70	$64.71	$64.39	$64.69	$54.43	5,709
2015-10-22	$63.90	$64.17	$63.90	$64.17	$53.99	7,353
2015-10-21	$63.94	$63.94	$63.29	$63.29	$53.25	8,892
2015-10-20	$63.94	$64.01	$63.82	$63.88	$53.75	11,178
2015-10-19	$63.76	$63.96	$63.58	$63.96	$53.81	69,798
2015-10-16	$64.16	$64.16	$63.63	$63.84	$53.71	1,651
2015-10-15	$63.13	$63.78	$62.97	$63.78	$53.66	9,190
2015-10-14	$63.46	$63.46	$62.93	$63.07	$53.06	7,050
2015-10-13	$63.40	$63.96	$63.32	$63.32	$53.27	219,426
2015-10-12	$63.55	$63.65	$63.39	$63.61	$53.52	9,420
2015-10-09	$63.70	$63.70	$63.50	$63.56	$53.47	15,757
2015-10-08	$62.98	$63.79	$62.98	$63.66	$53.56	6,633
2015-10-07	$62.80	$62.96	$62.35	$62.95	$52.96	11,074
2015-10-06	$62.27	$62.58	$62.09	$62.26	$52.38	12,803
2015-10-05	$62.15	$62.37	$62.15	$62.28	$52.40	4,990
2015-10-02	$59.11	$60.51	$59.11	$60.51	$50.91	71,035
2015-10-01	$60.09	$60.09	$59.23	$59.69	$50.22	29,579
2015-09-30	$59.52	$59.96	$59.23	$59.96	$50.45	39,852
2015-09-29	$58.56	$58.70	$58.35	$58.47	$49.20	9,504
2015-09-28	$59.55	$59.55	$58.41	$58.44	$49.17	11,475
2015-09-25	$60.46	$60.50	$59.67	$59.97	$50.46	384,311
2015-09-24	$60.00	$60.45	$59.48	$60.31	$50.44	15,627
2015-09-23	$60.63	$60.83	$60.30	$60.50	$50.60	22,972
2015-09-22	$60.77	$60.77	$60.35	$60.59	$50.67	24,388
2015-09-21	$61.68	$61.80	$61.49	$61.75	$51.64	72,058
2015-09-18	$61.64	$62.19	$61.33	$61.41	$51.36	7,998
2015-09-17	$63.01	$63.69	$62.69	$62.90	$52.60	30,368
2015-09-16	$62.92	$63.04	$62.92	$62.99	$52.68	4,532
2015-09-15	$62.11	$62.47	$62.02	$62.44	$52.22	10,556
2015-09-14	$61.47	$61.55	$61.42	$61.42	$51.37	4,499
2015-09-11	$61.60	$61.65	$61.35	$61.62	$51.53	12,058
2015-09-10	$61.28	$61.77	$61.21	$61.45	$51.39	7,337
2015-09-09	$62.40	$62.40	$61.46	$61.46	$51.40	6,992
2015-09-08	$61.47	$61.90	$61.37	$61.86	$51.74	10,099
2015-09-04	$60.71	$60.71	$60.14	$60.59	$50.67	6,943
2015-09-03	$61.96	$61.96	$61.16	$61.41	$51.35	9,210
2015-09-02	$60.46	$60.72	$60.32	$60.58	$50.66	22,394

BTC iShares MSCI USA Value Factor ETF (VLUE) News Headlines

Want to invest $10,000? Here are 5 ETFs to buy now and hold, according to the pros

CNBC Pro asked finance experts for their top ETF picks to buy and hold this year.

cnbc.com March 26, 2024

Recent BTC iShares MSCI USA Value Factor ETF (VLUE) News

Similar Companies to BTC iShares MSCI USA Value Factor ETF (VLUE) 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	--	--	--

BTC iShares MSCI USA Value Factor ETF (VLUE) Exchange: BATS