Aflac Inc (AFL) Stock

Data as of April 26, 2024

$83.61 ($-0.12) -0.14%

Aflac Inc - Daily Information

Click for more stock information on Aflac Inc.

Daily Information	Data
Date	April 26, 2024
Open	$83.43
Previous Close	$83.61
High	$83.86
Low	$83.11
Adjusted Open	$83.43
Previous Adjusted Close	$83.61
Adjusted High	$83.86
Adjusted Low	$83.11

About Aflac Inc (AFL)

Aflac Incorporated (AFL) is a Fortune 500 company and a provider of supplemental insurance and products. The company was founded in 1955 and is headquartered in Columbus, Georgia. It offers several insurance products such as short-term disability, cancer and term life for consumers, and group life, accident and group disability to employers and their employees. Since its inception, Aflac has grown into one of the largest insurance companies in the world, with businesses in the U.S., Japan, and Shanghai, and it currently has over 19,000 employees and 6.8 million policyholders globally.

Invest in Aflac Inc (AFL)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Aflac Inc (AFL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$83.43	$83.86	$83.11	$83.61	$83.61	1,838,770
2024-04-25	$84.09	$84.34	$83.22	$83.73	$83.73	1,849,604
2024-04-24	$83.48	$84.46	$83.26	$84.28	$84.28	2,431,535
2024-04-23	$83.98	$84.16	$83.51	$83.75	$83.75	1,764,459
2024-04-22	$83.70	$84.07	$83.01	$83.52	$83.52	1,809,298
2024-04-19	$81.47	$83.55	$80.99	$83.23	$83.23	6,558,436
2024-04-18	$80.97	$81.33	$80.11	$80.98	$80.98	2,129,906
2024-04-17	$80.64	$80.95	$79.93	$80.26	$80.26	1,961,109
2024-04-16	$80.46	$80.81	$79.69	$80.43	$80.43	2,114,324
2024-04-15	$81.06	$81.52	$80.01	$80.27	$80.27	2,437,394
2024-04-12	$79.46	$80.76	$79.31	$80.28	$80.28	2,882,756
2024-04-11	$82.75	$82.96	$79.47	$79.64	$79.64	3,399,048
2024-04-10	$82.68	$83.49	$82.50	$82.92	$82.92	2,084,201
2024-04-09	$85.14	$85.41	$82.62	$83.17	$83.17	2,498,353
2024-04-08	$85.39	$85.68	$84.93	$85.14	$85.14	1,534,850
2024-04-05	$84.68	$85.80	$84.57	$85.42	$85.42	1,884,893
2024-04-04	$85.50	$86.05	$84.06	$84.36	$84.36	1,472,110
2024-04-03	$84.97	$85.64	$84.65	$85.18	$85.18	1,395,040
2024-04-02	$85.27	$85.80	$84.72	$84.93	$84.93	1,817,249
2024-04-01	$85.85	$85.91	$85.03	$85.19	$85.19	1,353,073
2024-03-28	$86.00	$86.26	$85.67	$85.86	$85.86	2,564,010
2024-03-27	$85.30	$85.86	$84.71	$85.62	$85.62	1,819,347
2024-03-26	$84.58	$85.34	$84.33	$84.95	$84.95	1,690,159
2024-03-25	$84.23	$85.09	$83.61	$84.81	$84.81	1,584,996
2024-03-22	$85.11	$85.22	$84.15	$84.16	$84.16	1,659,728
2024-03-21	$85.04	$85.23	$84.52	$85.02	$85.02	2,063,289
2024-03-20	$84.10	$85.12	$83.96	$84.98	$84.98	2,133,960
2024-03-19	$84.85	$85.05	$83.97	$84.34	$84.34	3,025,998
2024-03-18	$84.45	$85.17	$83.85	$84.49	$84.49	2,381,831
2024-03-15	$83.09	$84.50	$82.58	$84.37	$84.37	6,153,803
2024-03-14	$84.25	$84.26	$82.96	$83.57	$83.57	2,487,966
2024-03-13	$83.33	$84.23	$83.13	$83.80	$83.80	2,255,026
2024-03-12	$83.03	$83.45	$82.46	$82.94	$82.94	1,844,211
2024-03-11	$81.91	$83.19	$81.91	$83.17	$83.17	1,738,628
2024-03-08	$82.51	$82.70	$82.00	$82.11	$82.11	1,904,220
2024-03-07	$82.35	$82.91	$82.07	$82.29	$82.29	1,534,333
2024-03-06	$81.15	$82.21	$80.64	$82.16	$82.16	1,914,503
2024-03-05	$79.61	$80.93	$79.22	$80.83	$80.83	2,033,610
2024-03-04	$79.79	$79.80	$78.62	$79.74	$79.74	2,540,297
2024-03-01	$80.56	$80.79	$80.15	$80.43	$80.43	2,197,398
2024-02-29	$80.97	$81.26	$80.34	$80.74	$80.74	4,335,248
2024-02-28	$80.20	$80.97	$80.06	$80.56	$80.56	1,759,550
2024-02-27	$79.57	$80.30	$79.41	$80.21	$80.21	1,662,954
2024-02-26	$80.10	$80.62	$79.60	$79.70	$79.70	2,032,918
2024-02-23	$79.71	$80.56	$79.54	$80.41	$80.41	1,870,992
2024-02-22	$79.34	$80.18	$79.21	$79.65	$79.65	2,073,410
2024-02-21	$79.28	$79.62	$78.60	$79.26	$79.26	2,087,929
2024-02-20	$78.43	$79.42	$78.38	$78.78	$78.78	2,173,295
2024-02-16	$79.91	$80.28	$79.35	$79.38	$78.88	2,185,647
2024-02-15	$79.19	$80.55	$79.03	$80.17	$80.17	1,894,926
2024-02-14	$78.23	$79.07	$78.20	$78.92	$78.92	1,927,554
2024-02-13	$78.87	$79.31	$77.01	$78.06	$78.06	2,973,836
2024-02-12	$78.10	$78.91	$78.10	$78.51	$78.51	2,333,377
2024-02-09	$77.73	$78.37	$77.56	$78.23	$78.23	1,950,954
2024-02-08	$78.63	$78.98	$77.41	$78.11	$78.11	1,924,930
2024-02-07	$77.37	$79.02	$77.25	$78.83	$78.83	3,192,535
2024-02-06	$76.20	$77.39	$75.69	$76.92	$76.92	3,157,126
2024-02-05	$76.15	$76.61	$75.44	$76.33	$76.33	3,068,663
2024-02-02	$76.91	$77.62	$76.20	$76.82	$76.82	4,071,306
2024-02-01	$78.87	$79.80	$75.08	$76.20	$76.20	9,777,505
2024-01-31	$86.00	$86.20	$84.29	$84.34	$84.34	2,820,008
2024-01-30	$84.62	$85.75	$84.21	$85.73	$85.73	1,659,005
2024-01-29	$84.93	$85.30	$84.07	$84.59	$84.59	1,737,617
2024-01-26	$85.08	$85.38	$84.45	$85.31	$85.31	1,167,980
2024-01-25	$85.25	$85.39	$84.48	$84.89	$84.89	1,356,493
2024-01-24	$85.17	$85.49	$84.71	$85.00	$85.00	1,555,166
2024-01-23	$84.08	$84.86	$83.80	$84.64	$84.64	1,200,962
2024-01-22	$84.50	$84.99	$84.32	$84.50	$84.50	1,808,758
2024-01-19	$84.24	$84.45	$83.39	$84.37	$84.37	2,250,258
2024-01-18	$82.47	$83.70	$82.00	$83.61	$83.61	1,459,094
2024-01-17	$82.39	$83.49	$82.00	$82.83	$82.83	1,175,197
2024-01-16	$82.47	$82.75	$82.10	$82.53	$82.53	1,336,082
2024-01-12	$82.92	$83.00	$82.27	$82.74	$82.74	1,086,416
2024-01-11	$82.62	$82.80	$81.84	$82.69	$82.69	1,586,988
2024-01-10	$81.10	$82.68	$80.41	$82.64	$82.64	2,058,905
2024-01-09	$82.58	$82.58	$80.16	$80.55	$80.55	2,851,758
2024-01-08	$82.51	$82.92	$81.56	$82.87	$82.87	1,416,475
2024-01-05	$82.46	$82.83	$82.21	$82.72	$82.72	1,919,945
2024-01-04	$82.73	$83.53	$82.15	$82.30	$82.30	2,470,502
2024-01-03	$83.37	$83.93	$82.66	$83.19	$83.19	2,042,344
2024-01-02	$82.55	$83.30	$82.29	$83.28	$83.28	1,888,056
2023-12-29	$82.23	$82.64	$82.00	$82.50	$82.50	1,390,646
2023-12-28	$81.86	$82.59	$81.58	$82.11	$82.11	1,412,069
2023-12-27	$81.47	$81.96	$81.29	$81.91	$81.91	1,147,207
2023-12-26	$81.22	$81.97	$80.96	$81.72	$81.72	878,900
2023-12-22	$81.51	$81.85	$80.60	$81.45	$81.45	1,135,317
2023-12-21	$80.84	$81.47	$80.61	$81.21	$81.21	1,632,392
2023-12-20	$81.59	$81.99	$80.66	$80.72	$80.72	2,133,702
2023-12-19	$81.31	$82.24	$80.81	$82.10	$82.10	1,943,323
2023-12-18	$80.96	$81.55	$80.42	$81.29	$81.29	2,282,834
2023-12-15	$80.85	$81.03	$79.97	$80.57	$80.57	6,747,539
2023-12-14	$84.07	$84.17	$80.71	$81.28	$81.28	3,837,164
2023-12-13	$84.02	$84.64	$83.72	$84.03	$84.03	2,512,904
2023-12-12	$83.10	$84.38	$82.93	$84.35	$84.35	2,814,564
2023-12-11	$82.70	$83.39	$82.50	$83.11	$83.11	1,571,466
2023-12-08	$82.00	$82.61	$81.82	$82.55	$82.55	1,729,341
2023-12-07	$82.02	$82.46	$81.82	$82.00	$82.00	1,798,359
2023-12-06	$82.80	$83.09	$81.50	$81.73	$81.73	1,826,462
2023-12-05	$82.60	$83.21	$82.35	$82.61	$82.61	3,017,906
2023-12-04	$82.31	$83.33	$82.09	$82.73	$82.73	2,217,251
2023-12-01	$82.26	$83.09	$82.01	$82.61	$82.61	2,016,215
2023-11-30	$81.82	$83.03	$81.31	$82.71	$82.71	6,219,359
2023-11-29	$82.24	$82.51	$81.61	$81.63	$81.63	2,158,180
2023-11-28	$82.84	$83.03	$82.17	$82.18	$82.18	2,181,327
2023-11-27	$82.87	$83.10	$82.47	$82.97	$82.97	2,021,538
2023-11-24	$82.65	$83.45	$82.49	$82.94	$82.94	895,076
2023-11-22	$82.02	$82.72	$81.65	$82.43	$82.43	1,621,293
2023-11-21	$81.32	$82.42	$81.00	$81.90	$81.90	1,924,849
2023-11-20	$81.23	$81.62	$80.80	$81.17	$81.17	2,392,874
2023-11-17	$81.29	$81.96	$81.10	$81.77	$81.77	1,831,089
2023-11-16	$80.55	$81.58	$80.43	$81.11	$81.11	2,325,987
2023-11-15	$81.72	$82.09	$80.41	$80.42	$80.42	2,900,059
2023-11-14	$81.50	$82.16	$81.07	$81.82	$81.82	2,680,621
2023-11-13	$81.13	$81.87	$80.66	$81.43	$81.01	1,831,232
2023-11-10	$81.23	$81.70	$81.13	$81.48	$81.06	1,626,351
2023-11-09	$80.32	$81.28	$80.24	$80.90	$80.49	1,601,234
2023-11-08	$80.96	$81.42	$80.15	$80.32	$79.91	2,189,330
2023-11-07	$81.36	$81.36	$80.51	$80.98	$80.57	2,258,225
2023-11-06	$82.23	$82.48	$80.68	$81.40	$80.98	2,404,392
2023-11-03	$81.97	$82.72	$81.22	$82.23	$82.23	2,707,150
2023-11-02	$79.05	$81.75	$78.68	$81.73	$81.73	3,220,429
2023-11-01	$78.30	$79.29	$77.72	$79.05	$79.05	3,770,129
2023-10-31	$77.56	$78.35	$77.09	$78.11	$78.11	6,776,099
2023-10-30	$77.00	$77.73	$76.89	$77.40	$77.40	2,081,375
2023-10-27	$77.32	$77.57	$75.93	$76.49	$76.49	2,508,163
2023-10-26	$78.49	$79.24	$77.46	$77.52	$77.52	2,450,828
2023-10-25	$77.97	$78.93	$77.47	$78.26	$78.26	2,306,968
2023-10-24	$77.67	$78.23	$77.40	$77.76	$77.76	1,636,682
2023-10-23	$77.75	$77.94	$77.15	$77.16	$77.16	1,963,857
2023-10-20	$79.31	$79.32	$76.78	$77.58	$77.58	3,527,133
2023-10-19	$80.20	$80.74	$79.42	$79.55	$79.55	2,173,004
2023-10-18	$81.26	$81.63	$80.28	$80.35	$80.35	2,047,303
2023-10-17	$80.89	$82.03	$80.71	$81.40	$81.40	1,910,615
2023-10-16	$80.57	$81.75	$80.25	$81.09	$81.09	2,096,344
2023-10-13	$80.26	$81.01	$79.98	$80.25	$80.25	1,938,138
2023-10-12	$80.00	$80.50	$79.32	$79.86	$79.86	2,704,746
2023-10-11	$79.01	$79.85	$78.70	$79.80	$79.80	3,089,837
2023-10-10	$78.19	$79.03	$78.07	$78.82	$78.82	3,145,509
2023-10-09	$77.60	$78.27	$77.41	$78.19	$78.19	1,844,867
2023-10-06	$76.44	$77.72	$76.10	$77.60	$77.60	2,842,651
2023-10-05	$75.94	$76.94	$75.66	$76.44	$76.44	1,946,248
2023-10-04	$75.36	$76.14	$74.89	$76.07	$76.07	2,019,547
2023-10-03	$75.65	$76.43	$75.15	$75.43	$75.43	2,157,576
2023-10-02	$76.63	$76.84	$75.72	$76.47	$76.47	2,333,305
2023-09-29	$77.70	$77.70	$76.34	$76.75	$76.75	2,916,953
2023-09-28	$77.12	$77.77	$76.51	$77.67	$77.67	2,008,950
2023-09-27	$76.57	$77.17	$75.93	$77.03	$77.03	2,345,690
2023-09-26	$77.23	$77.39	$76.25	$76.44	$76.44	1,793,881
2023-09-25	$76.10	$76.99	$76.02	$76.79	$76.79	1,559,244
2023-09-22	$76.14	$76.75	$75.66	$76.31	$76.31	1,456,807
2023-09-21	$76.99	$77.14	$76.02	$76.16	$76.16	2,337,033
2023-09-20	$77.53	$78.00	$77.03	$77.15	$77.15	1,668,396
2023-09-19	$77.10	$77.53	$76.42	$77.37	$77.37	2,100,332
2023-09-18	$76.49	$77.00	$75.64	$76.92	$76.92	2,089,049
2023-09-15	$76.80	$77.09	$76.15	$76.51	$76.51	5,220,708
2023-09-14	$77.00	$77.42	$76.53	$77.31	$77.31	2,854,957
2023-09-13	$76.52	$76.60	$76.10	$76.39	$76.39	2,334,672
2023-09-12	$75.67	$76.72	$75.60	$76.27	$76.27	1,894,276
2023-09-11	$75.13	$75.93	$75.01	$75.59	$75.59	1,880,579
2023-09-08	$74.74	$74.94	$74.27	$74.83	$74.83	2,035,427
2023-09-07	$73.79	$75.29	$73.79	$74.65	$74.65	3,171,086
2023-09-06	$74.03	$74.44	$73.62	$74.23	$74.23	2,240,851
2023-09-05	$74.61	$75.48	$74.17	$74.20	$74.20	2,680,208
2023-09-01	$74.83	$75.21	$74.64	$74.77	$74.77	1,758,253
2023-08-31	$74.84	$75.42	$74.47	$74.57	$74.57	2,774,446
2023-08-30	$74.99	$75.53	$74.65	$74.68	$74.68	1,918,134
2023-08-29	$74.80	$74.85	$73.95	$74.66	$74.66	1,476,399
2023-08-28	$74.18	$74.91	$73.80	$74.58	$74.58	1,419,205
2023-08-25	$74.53	$74.70	$73.73	$74.25	$74.25	1,549,543
2023-08-24	$73.00	$74.57	$72.95	$74.31	$74.31	2,029,712
2023-08-23	$73.58	$73.58	$72.78	$73.17	$73.17	2,482,811
2023-08-22	$74.03	$74.32	$73.36	$73.39	$73.39	1,522,993
2023-08-21	$74.91	$75.01	$74.18	$74.45	$74.03	2,053,426
2023-08-18	$74.94	$75.69	$74.47	$74.85	$74.42	2,864,383
2023-08-17	$76.18	$76.70	$75.55	$75.61	$75.18	1,664,655
2023-08-16	$75.51	$76.41	$75.51	$75.83	$75.83	1,608,041
2023-08-15	$76.10	$76.20	$75.63	$75.73	$75.73	1,934,509
2023-08-14	$76.47	$76.83	$76.12	$76.64	$76.64	1,817,710
2023-08-11	$75.58	$76.53	$75.42	$76.45	$76.45	1,676,409
2023-08-10	$76.08	$76.79	$75.47	$75.71	$75.71	1,850,091
2023-08-09	$77.30	$77.30	$75.57	$75.67	$75.67	2,995,837
2023-08-08	$77.29	$77.55	$76.53	$77.06	$77.06	3,302,673
2023-08-07	$77.11	$78.43	$77.06	$77.95	$77.95	2,302,558
2023-08-04	$77.36	$78.22	$76.53	$76.85	$76.85	2,607,787
2023-08-03	$76.57	$77.34	$75.68	$77.05	$77.05	2,800,580
2023-08-02	$74.40	$77.33	$73.00	$76.24	$76.24	5,006,838
2023-08-01	$72.44	$72.68	$72.09	$72.11	$72.11	2,210,069
2023-07-31	$72.44	$72.80	$71.97	$72.34	$72.34	2,987,238
2023-07-28	$72.46	$72.70	$71.97	$72.39	$72.39	1,800,053
2023-07-27	$72.96	$73.07	$72.05	$72.06	$72.06	2,160,206
2023-07-26	$72.58	$73.26	$72.14	$72.77	$72.77	1,874,017
2023-07-25	$72.27	$72.61	$72.03	$72.50	$72.50	2,013,366
2023-07-24	$72.47	$73.05	$72.28	$72.46	$72.46	1,590,125
2023-07-21	$72.58	$72.82	$72.01	$72.41	$72.41	2,198,992
2023-07-20	$71.66	$72.42	$71.35	$72.39	$72.39	1,799,282
2023-07-19	$70.72	$71.45	$70.44	$71.32	$71.32	1,883,909
2023-07-18	$70.48	$71.15	$69.92	$70.94	$70.94	1,642,972
2023-07-17	$69.39	$70.81	$69.00	$70.38	$70.38	1,525,191
2023-07-14	$70.09	$70.20	$69.11	$69.58	$69.58	1,686,123
2023-07-13	$69.91	$70.25	$69.59	$69.95	$69.95	1,826,844
2023-07-12	$70.99	$71.05	$70.01	$70.25	$70.25	2,404,526
2023-07-11	$69.62	$70.56	$69.58	$70.50	$70.50	2,255,173
2023-07-10	$70.04	$70.22	$69.32	$69.57	$69.57	2,174,702
2023-07-07	$69.51	$70.65	$69.02	$70.04	$70.04	2,608,443
2023-07-06	$69.46	$69.74	$69.09	$69.64	$69.64	2,382,961
2023-07-05	$69.46	$70.16	$69.21	$69.91	$69.91	2,407,800
2023-07-03	$69.60	$70.56	$69.46	$70.19	$70.19	952,891
2023-06-30	$69.44	$70.00	$69.26	$69.80	$69.80	1,890,440
2023-06-29	$68.45	$69.22	$68.34	$69.12	$69.12	1,489,274
2023-06-28	$68.16	$68.53	$67.67	$68.38	$68.38	2,125,551
2023-06-27	$67.78	$68.71	$67.12	$68.50	$68.50	1,491,048
2023-06-26	$67.16	$67.96	$67.02	$67.58	$67.58	1,627,019
2023-06-23	$67.23	$67.66	$66.91	$67.14	$67.14	2,967,676
2023-06-22	$67.52	$67.71	$67.10	$67.54	$67.54	1,802,510
2023-06-21	$67.20	$67.98	$66.58	$67.53	$67.53	2,956,380
2023-06-20	$68.92	$69.00	$67.72	$67.80	$67.80	2,914,864
2023-06-16	$69.88	$70.28	$69.32	$69.43	$69.43	5,587,559
2023-06-15	$68.67	$69.84	$68.50	$69.76	$69.76	2,095,625
2023-06-14	$69.65	$70.22	$68.57	$68.76	$68.76	2,470,658
2023-06-13	$68.72	$69.86	$68.13	$69.40	$69.40	3,324,015
2023-06-12	$68.75	$69.10	$68.14	$68.74	$68.74	1,569,637
2023-06-09	$68.31	$69.08	$68.04	$68.97	$68.97	1,741,507
2023-06-08	$68.24	$68.38	$67.51	$68.21	$68.21	1,925,279
2023-06-07	$67.73	$68.62	$67.44	$68.40	$68.40	1,906,813
2023-06-06	$67.45	$67.79	$67.09	$67.67	$67.67	1,865,812
2023-06-05	$66.90	$67.60	$66.86	$67.13	$67.13	1,927,683
2023-06-02	$65.42	$66.80	$65.31	$66.60	$66.60	2,642,241
2023-06-01	$64.67	$64.91	$64.30	$64.69	$64.69	2,786,041
2023-05-31	$64.99	$65.16	$64.10	$64.21	$64.21	4,390,962
2023-05-30	$64.52	$65.30	$64.17	$65.24	$65.24	2,855,546
2023-05-26	$64.55	$65.19	$64.47	$64.49	$64.49	2,149,874
2023-05-25	$64.54	$65.08	$64.34	$64.61	$64.61	1,835,680
2023-05-24	$65.50	$65.76	$64.49	$64.56	$64.56	2,457,213
2023-05-23	$66.70	$66.93	$66.02	$66.04	$66.04	1,924,073
2023-05-22	$66.84	$67.21	$66.22	$66.58	$66.58	1,995,217
2023-05-19	$67.45	$67.58	$66.61	$66.88	$66.88	2,023,975
2023-05-18	$66.19	$67.06	$65.92	$66.91	$66.91	1,755,945
2023-05-17	$65.54	$66.69	$65.42	$66.19	$66.19	2,030,370
2023-05-16	$65.62	$65.79	$65.01	$65.16	$65.16	1,751,333
2023-05-15	$66.13	$66.40	$65.80	$66.09	$65.67	2,010,933
2023-05-12	$66.80	$67.09	$65.59	$66.11	$65.69	1,688,651
2023-05-11	$66.11	$66.77	$65.81	$66.67	$66.24	2,324,038
2023-05-10	$67.57	$67.79	$66.14	$66.72	$66.29	2,187,882
2023-05-09	$67.53	$67.89	$67.04	$67.42	$66.99	1,439,975
2023-05-08	$68.06	$68.28	$67.57	$67.64	$67.21	1,620,512
2023-05-05	$67.69	$68.27	$67.01	$67.59	$67.16	2,460,813
2023-05-04	$66.89	$66.90	$65.17	$66.82	$66.39	3,509,732
2023-05-03	$68.84	$69.16	$67.33	$67.36	$66.93	2,025,906
2023-05-02	$69.57	$69.62	$68.12	$68.64	$68.20	3,025,658
2023-05-01	$69.85	$70.69	$69.22	$70.36	$69.91	2,877,115
2023-04-28	$69.43	$70.37	$68.53	$69.85	$69.40	4,197,878
2023-04-27	$65.60	$69.57	$64.94	$69.47	$69.03	3,766,988
2023-04-26	$65.28	$65.93	$64.89	$65.39	$64.97	2,751,153
2023-04-25	$65.81	$66.19	$65.28	$65.77	$65.35	2,350,918
2023-04-24	$65.91	$66.34	$65.80	$66.08	$65.66	1,868,892
2023-04-21	$66.44	$66.49	$65.04	$65.98	$65.56	2,276,116
2023-04-20	$66.90	$67.08	$66.20	$66.48	$66.05	1,621,787
2023-04-19	$67.11	$67.30	$66.66	$66.94	$66.51	1,862,075
2023-04-18	$66.65	$67.15	$66.39	$66.89	$66.46	2,100,475
2023-04-17	$65.94	$66.59	$65.31	$66.57	$66.14	2,283,273
2023-04-14	$66.55	$66.90	$65.82	$66.21	$65.79	2,078,695
2023-04-13	$65.78	$66.46	$65.61	$66.30	$65.88	2,642,982
2023-04-12	$65.98	$66.51	$65.53	$65.98	$65.56	2,309,248
2023-04-11	$65.00	$65.99	$64.88	$65.71	$65.29	1,888,781
2023-04-10	$64.31	$64.98	$64.06	$64.97	$64.55	1,784,907
2023-04-06	$64.61	$64.80	$64.12	$64.56	$64.15	2,355,744
2023-04-05	$63.48	$64.74	$63.08	$64.46	$64.05	2,229,946
2023-04-04	$65.10	$65.10	$63.46	$63.91	$63.50	1,915,363
2023-04-03	$64.45	$65.18	$64.08	$64.66	$64.25	2,457,255
2023-03-31	$64.51	$64.67	$64.00	$64.52	$64.11	2,709,789
2023-03-30	$64.67	$64.79	$63.91	$64.29	$63.88	1,904,968
2023-03-29	$64.34	$64.48	$63.72	$64.29	$63.88	1,682,803
2023-03-28	$63.27	$63.63	$62.95	$63.56	$63.15	1,667,361
2023-03-27	$63.76	$64.10	$62.93	$63.11	$62.71	2,321,088
2023-03-24	$61.76	$63.00	$61.30	$62.88	$62.48	2,163,588
2023-03-23	$62.82	$63.52	$62.17	$62.53	$62.13	2,193,900
2023-03-22	$64.81	$64.97	$63.12	$63.13	$62.73	2,016,062
2023-03-21	$64.68	$65.16	$64.47	$64.70	$64.29	2,911,581
2023-03-20	$61.76	$63.79	$61.17	$63.38	$62.97	3,125,332
2023-03-17	$62.22	$62.22	$60.69	$61.29	$61.29	7,331,290
2023-03-16	$60.65	$62.85	$60.32	$62.48	$62.48	3,074,514
2023-03-15	$61.36	$61.66	$60.20	$61.24	$61.24	3,520,721
2023-03-14	$63.43	$64.08	$62.58	$63.12	$63.12	3,372,724
2023-03-13	$62.65	$63.66	$61.70	$62.16	$62.16	5,078,902
2023-03-10	$64.35	$65.06	$63.74	$64.03	$64.03	3,614,918
2023-03-09	$66.23	$66.50	$64.53	$64.84	$64.84	3,232,259
2023-03-08	$67.16	$67.21	$65.54	$66.12	$66.12	2,332,273
2023-03-07	$68.34	$68.38	$66.76	$67.06	$67.06	1,876,461
2023-03-06	$68.37	$68.79	$68.14	$68.22	$68.22	2,146,820
2023-03-03	$67.29	$68.60	$67.20	$68.44	$68.44	1,850,363
2023-03-02	$67.80	$67.99	$66.75	$67.56	$67.56	1,984,222
2023-03-01	$68.19	$69.22	$67.93	$68.12	$68.12	2,466,468
2023-02-28	$68.43	$68.75	$68.02	$68.15	$68.15	3,066,842
2023-02-27	$68.68	$69.14	$68.12	$68.23	$68.23	1,764,751
2023-02-24	$67.59	$68.79	$67.52	$68.57	$68.57	1,814,734
2023-02-23	$68.63	$69.12	$67.60	$68.00	$68.00	1,997,858
2023-02-22	$68.11	$68.61	$67.82	$68.36	$68.36	2,030,849
2023-02-21	$68.96	$69.13	$67.83	$68.13	$68.13	1,859,199
2023-02-17	$69.00	$69.55	$68.95	$69.37	$69.37	1,770,569
2023-02-16	$68.66	$69.73	$68.52	$69.13	$69.13	1,699,824
2023-02-15	$68.84	$69.32	$68.61	$69.27	$69.27	1,621,368
2023-02-14	$70.36	$70.59	$69.17	$69.21	$69.21	2,497,698
2023-02-13	$69.81	$71.13	$69.60	$71.01	$70.58	2,268,701
2023-02-10	$69.64	$69.94	$69.43	$69.88	$69.88	1,674,727
2023-02-09	$70.91	$71.14	$69.55	$69.63	$69.63	1,900,688
2023-02-08	$69.61	$70.89	$69.26	$70.46	$70.46	2,220,148
2023-02-07	$69.07	$70.26	$69.04	$69.95	$69.95	2,203,497
2023-02-06	$69.19	$69.73	$68.65	$69.58	$69.58	2,183,070
2023-02-03	$68.61	$69.86	$68.59	$69.39	$69.39	3,333,420
2023-02-02	$73.56	$73.56	$68.36	$68.90	$68.90	5,568,840
2023-02-01	$73.35	$73.75	$72.64	$73.28	$73.28	3,162,821
2023-01-31	$73.03	$73.57	$72.29	$73.50	$73.50	4,730,077
2023-01-30	$72.65	$73.60	$72.11	$73.04	$73.04	1,776,771
2023-01-27	$72.98	$73.27	$72.56	$72.91	$72.91	2,350,804
2023-01-26	$73.20	$73.37	$72.02	$72.96	$72.96	2,881,977
2023-01-25	$72.45	$73.11	$72.19	$73.09	$73.09	2,451,250
2023-01-24	$72.12	$72.82	$70.80	$72.80	$72.80	2,339,562
2023-01-23	$71.04	$72.04	$70.78	$71.54	$71.54	2,487,642
2023-01-20	$70.98	$71.11	$70.03	$71.05	$71.05	8,969,520
2023-01-19	$71.60	$71.80	$70.67	$70.68	$70.68	2,393,700
2023-01-18	$72.39	$72.94	$71.78	$71.88	$71.88	2,548,734
2023-01-17	$72.91	$73.08	$72.13	$72.44	$72.44	3,291,853
2023-01-13	$71.32	$72.91	$70.72	$72.85	$72.85	1,981,032
2023-01-12	$72.13	$72.41	$71.55	$71.80	$71.80	2,054,813
2023-01-11	$71.98	$72.29	$71.40	$71.91	$71.91	2,491,818
2023-01-10	$71.74	$72.25	$71.35	$72.00	$72.00	2,110,110
2023-01-09	$73.50	$73.65	$71.43	$71.45	$71.45	3,401,441
2023-01-06	$72.15	$74.02	$71.50	$73.84	$73.84	3,174,670
2023-01-05	$71.80	$72.11	$71.20	$71.50	$71.50	2,819,121
2023-01-04	$72.22	$72.44	$71.67	$71.92	$71.92	3,503,752
2023-01-03	$71.98	$72.34	$71.18	$71.58	$71.58	3,314,314
2022-12-30	$71.66	$72.16	$71.43	$71.94	$71.94	1,422,284
2022-12-29	$71.77	$72.38	$71.61	$72.08	$72.08	1,588,487
2022-12-28	$72.50	$72.50	$71.46	$71.47	$71.47	1,618,880
2022-12-27	$72.00	$72.62	$71.75	$72.24	$72.24	1,699,392
2022-12-23	$70.91	$71.81	$70.91	$71.75	$71.75	1,471,224
2022-12-22	$71.39	$71.50	$70.29	$70.91	$70.91	2,236,889
2022-12-21	$71.21	$72.20	$70.73	$71.46	$71.46	2,670,903
2022-12-20	$69.24	$70.82	$69.16	$70.66	$70.66	3,429,008
2022-12-19	$69.23	$69.77	$68.43	$68.92	$68.92	2,867,750
2022-12-16	$68.42	$69.29	$68.29	$69.02	$69.02	7,069,473
2022-12-15	$69.63	$69.79	$68.84	$69.33	$69.33	2,698,233
2022-12-14	$70.77	$71.56	$70.06	$70.39	$70.39	2,635,420
2022-12-13	$71.88	$72.07	$70.23	$70.67	$70.67	3,012,022
2022-12-12	$69.90	$70.92	$69.37	$70.82	$70.82	2,524,707
2022-12-09	$70.05	$70.67	$69.79	$69.96	$69.96	1,734,002
2022-12-08	$71.60	$71.68	$70.08	$70.32	$70.32	2,381,476
2022-12-07	$70.84	$72.02	$70.39	$71.20	$71.20	2,171,473
2022-12-06	$71.05	$71.42	$70.44	$71.09	$71.09	2,414,342
2022-12-05	$71.81	$71.90	$70.70	$71.04	$71.04	2,383,982
2022-12-02	$71.48	$72.39	$70.98	$72.34	$72.34	1,892,294
2022-12-01	$72.45	$72.48	$71.61	$71.91	$71.91	2,177,669
2022-11-30	$70.57	$72.45	$69.90	$71.93	$71.93	4,942,096
2022-11-29	$70.46	$71.30	$70.46	$70.88	$70.88	3,089,190
2022-11-28	$71.89	$72.31	$70.80	$70.99	$70.99	2,792,611
2022-11-25	$72.19	$72.70	$72.10	$72.50	$72.50	1,048,083
2022-11-23	$71.74	$72.54	$71.57	$72.00	$72.00	1,882,552
2022-11-22	$71.71	$72.43	$71.03	$71.99	$71.99	3,042,094
2022-11-21	$70.91	$71.49	$70.62	$71.37	$71.37	2,484,528
2022-11-18	$71.41	$71.93	$70.55	$70.94	$70.94	3,031,522
2022-11-17	$70.01	$70.69	$69.80	$70.59	$70.59	1,875,146
2022-11-16	$70.68	$71.37	$70.47	$70.81	$70.81	2,649,662
2022-11-15	$69.12	$70.76	$69.12	$70.23	$70.23	3,743,540
2022-11-14	$70.16	$70.79	$68.69	$68.71	$68.32	4,359,505
2022-11-11	$70.25	$70.71	$69.30	$70.30	$69.90	3,279,036
2022-11-10	$69.00	$70.10	$68.29	$69.97	$69.97	3,500,397
2022-11-09	$68.23	$68.90	$67.46	$67.52	$67.52	3,055,101
2022-11-08	$67.52	$68.48	$66.90	$67.98	$67.98	2,100,385
2022-11-07	$67.39	$67.94	$66.75	$67.82	$67.82	2,011,874
2022-11-04	$66.89	$67.92	$66.31	$67.18	$67.18	2,906,435
2022-11-03	$65.95	$66.36	$65.39	$65.97	$65.97	2,881,322
2022-11-02	$66.56	$68.12	$66.23	$66.69	$66.69	3,970,431
2022-11-01	$64.97	$66.88	$64.36	$66.81	$66.81	3,874,673
2022-10-31	$64.62	$65.31	$64.20	$65.11	$65.11	5,193,550
2022-10-28	$63.01	$64.82	$62.89	$64.79	$64.79	2,583,414
2022-10-27	$62.40	$63.32	$62.36	$62.70	$62.70	2,345,856
2022-10-26	$62.31	$62.90	$61.91	$61.96	$61.96	2,276,308
2022-10-25	$61.41	$62.14	$61.27	$61.95	$61.95	2,461,979
2022-10-24	$61.18	$62.19	$60.95	$61.88	$61.88	2,352,935
2022-10-21	$59.33	$61.06	$59.18	$60.97	$60.97	2,486,027
2022-10-20	$60.00	$60.33	$58.92	$59.15	$59.15	2,243,703
2022-10-19	$59.95	$60.50	$59.46	$60.14	$60.14	1,765,340
2022-10-18	$60.70	$60.89	$59.47	$60.19	$60.19	2,283,663
2022-10-17	$60.04	$60.45	$59.27	$59.63	$59.63	2,361,545
2022-10-14	$60.01	$60.81	$58.97	$59.13	$59.13	2,437,365
2022-10-13	$56.60	$59.85	$56.26	$59.69	$59.69	2,639,155
2022-10-12	$58.02	$58.47	$57.39	$57.41	$57.41	2,034,640
2022-10-11	$57.80	$58.99	$57.69	$58.10	$58.10	2,595,729
2022-10-10	$58.21	$58.89	$57.50	$58.02	$58.02	1,946,315
2022-10-07	$58.80	$58.98	$57.31	$57.69	$57.69	2,404,300
2022-10-06	$59.36	$59.76	$59.04	$59.14	$59.14	1,811,796
2022-10-05	$59.32	$60.02	$59.20	$59.67	$59.67	1,659,443
2022-10-04	$58.46	$60.05	$58.16	$60.01	$60.01	2,380,982
2022-10-03	$56.88	$58.05	$56.12	$57.86	$57.86	2,319,567
2022-09-30	$56.79	$57.44	$56.07	$56.20	$56.20	2,931,917
2022-09-29	$56.84	$57.10	$56.04	$56.58	$56.58	2,421,711
2022-09-28	$56.38	$57.58	$56.11	$57.21	$57.21	2,526,653
2022-09-27	$57.32	$57.50	$56.03	$56.57	$56.57	2,277,278
2022-09-26	$57.40	$57.92	$56.57	$56.83	$56.83	2,511,700
2022-09-23	$58.11	$58.35	$57.07	$57.79	$57.79	2,711,104
2022-09-22	$60.15	$60.15	$58.61	$58.67	$58.67	2,419,495
2022-09-21	$61.00	$61.20	$59.79	$59.79	$59.79	2,754,185
2022-09-20	$60.08	$60.72	$59.70	$60.53	$60.53	2,580,290
2022-09-19	$58.95	$60.38	$58.77	$60.37	$60.37	1,803,821
2022-09-16	$59.42	$59.59	$58.62	$59.50	$59.50	7,803,127
2022-09-15	$60.23	$60.39	$59.49	$59.56	$59.56	3,436,321
2022-09-14	$60.84	$61.16	$59.66	$60.13	$60.13	4,152,234
2022-09-13	$61.63	$61.90	$60.64	$60.79	$60.79	3,448,248
2022-09-12	$62.00	$62.80	$61.91	$62.50	$62.50	2,099,366
2022-09-09	$62.00	$62.30	$61.75	$61.88	$61.88	2,154,250
2022-09-08	$60.77	$61.76	$60.09	$61.67	$61.67	3,072,228
2022-09-07	$59.31	$60.98	$59.26	$60.86	$60.86	2,838,540
2022-09-06	$59.56	$59.77	$59.03	$59.53	$59.53	3,117,511
2022-09-02	$59.99	$60.81	$59.16	$59.40	$59.40	2,401,559
2022-09-01	$59.47	$59.56	$58.54	$59.52	$59.52	2,716,991
2022-08-31	$60.22	$60.52	$59.39	$59.42	$59.42	2,752,032
2022-08-30	$60.78	$61.06	$60.03	$60.13	$60.13	1,819,197
2022-08-29	$60.30	$61.27	$60.17	$60.82	$60.82	2,014,549
2022-08-26	$62.47	$62.57	$60.83	$60.87	$60.87	1,998,091
2022-08-25	$61.72	$62.26	$61.56	$62.24	$62.24	1,482,782
2022-08-24	$61.59	$61.78	$61.20	$61.55	$61.55	1,694,678
2022-08-23	$61.90	$62.28	$61.48	$61.59	$61.59	2,290,246
2022-08-22	$62.93	$63.15	$62.04	$62.21	$61.81	2,354,106
2022-08-19	$64.44	$64.50	$63.41	$63.68	$63.27	2,246,607
2022-08-18	$64.00	$64.66	$63.78	$64.55	$64.13	1,703,527
2022-08-17	$63.36	$64.19	$63.29	$63.90	$63.49	1,721,837
2022-08-16	$63.87	$64.35	$63.68	$63.99	$63.58	2,543,024
2022-08-15	$63.41	$64.40	$63.32	$64.07	$63.66	1,769,742
2022-08-12	$62.73	$64.06	$62.66	$64.03	$63.62	2,090,744
2022-08-11	$62.19	$62.96	$62.05	$62.64	$62.24	2,204,996
2022-08-10	$61.15	$61.84	$60.83	$61.71	$61.31	1,995,559
2022-08-09	$59.79	$60.66	$59.48	$60.42	$60.03	1,978,326
2022-08-08	$60.00	$60.20	$59.51	$59.58	$59.20	2,257,584
2022-08-05	$59.43	$59.75	$59.16	$59.43	$59.05	2,123,049
2022-08-04	$59.27	$59.50	$59.01	$59.17	$58.79	2,642,860
2022-08-03	$58.72	$59.16	$57.91	$59.01	$58.63	3,137,300
2022-08-02	$58.41	$59.97	$57.54	$58.74	$58.36	5,509,498
2022-08-01	$56.84	$56.95	$56.05	$56.71	$56.34	2,515,449
2022-07-29	$56.60	$57.54	$56.35	$57.30	$56.93	3,758,957
2022-07-28	$55.89	$56.48	$55.22	$56.42	$56.06	2,181,073
2022-07-27	$55.78	$56.34	$55.30	$56.00	$55.64	1,819,734
2022-07-26	$55.89	$56.36	$55.46	$55.64	$55.28	1,969,774
2022-07-25	$55.70	$56.27	$55.48	$56.06	$55.70	1,505,774
2022-07-22	$55.22	$55.61	$54.75	$55.28	$54.92	1,802,352
2022-07-21	$54.70	$55.09	$54.01	$55.03	$54.67	1,824,906
2022-07-20	$54.62	$55.08	$54.37	$54.70	$54.35	2,495,100
2022-07-19	$54.93	$55.42	$54.63	$54.97	$54.62	3,283,355
2022-07-18	$54.66	$55.21	$53.94	$54.17	$53.82	1,893,340
2022-07-15	$54.04	$54.58	$53.75	$54.31	$53.96	2,038,453
2022-07-14	$53.27	$53.90	$53.04	$53.45	$53.11	2,175,812
2022-07-13	$55.37	$55.37	$54.07	$54.59	$54.24	2,084,182
2022-07-12	$55.70	$56.90	$55.22	$55.74	$55.38	1,948,297
2022-07-11	$56.13	$56.67	$55.70	$56.04	$55.68	2,060,460
2022-07-08	$56.75	$56.80	$56.20	$56.25	$55.89	1,814,239
2022-07-07	$56.51	$56.96	$56.22	$56.35	$55.99	2,304,944
2022-07-06	$55.10	$56.20	$54.80	$55.94	$55.58	2,242,948
2022-07-05	$55.16	$55.52	$54.13	$55.52	$55.16	2,079,279
2022-07-01	$55.32	$56.31	$55.11	$56.24	$55.88	2,294,236
2022-06-30	$54.87	$55.96	$54.47	$55.33	$54.97	2,691,320
2022-06-29	$56.14	$56.36	$55.39	$55.46	$55.10	1,987,172
2022-06-28	$56.62	$57.19	$55.87	$55.90	$55.54	2,627,915
2022-06-27	$55.97	$56.03	$55.32	$55.89	$55.53	1,927,532
2022-06-24	$54.01	$55.93	$53.71	$55.79	$55.43	3,295,593
2022-06-23	$54.14	$54.48	$53.17	$53.65	$53.30	1,954,850
2022-06-22	$53.34	$54.24	$53.34	$53.96	$53.61	2,056,885
2022-06-21	$54.15	$54.41	$53.44	$54.18	$53.83	2,268,972
2022-06-17	$53.07	$53.65	$52.48	$53.05	$52.71	5,257,668
2022-06-16	$53.24	$53.25	$52.07	$53.01	$52.67	3,798,272
2022-06-15	$54.22	$54.87	$53.43	$54.23	$53.88	2,650,810
2022-06-14	$54.06	$54.57	$53.28	$53.71	$53.36	2,138,653
2022-06-13	$54.70	$54.85	$53.49	$53.74	$53.39	3,068,309
2022-06-10	$56.30	$56.51	$55.62	$55.63	$55.27	2,391,983
2022-06-09	$58.75	$58.75	$57.42	$57.43	$57.06	1,865,136
2022-06-08	$59.03	$59.44	$58.59	$58.72	$58.34	1,838,087
2022-06-07	$58.87	$59.68	$58.58	$59.63	$59.25	2,309,321
2022-06-06	$59.40	$59.73	$58.75	$59.16	$58.78	1,803,066
2022-06-03	$59.28	$59.55	$58.68	$58.82	$58.44	2,239,054
2022-06-02	$59.67	$59.89	$58.84	$59.69	$59.30	2,195,762
2022-06-01	$60.63	$60.84	$59.20	$59.81	$59.42	2,281,273
2022-05-31	$59.91	$60.96	$59.40	$60.57	$60.18	8,136,974
2022-05-27	$59.31	$60.48	$58.98	$60.41	$60.02	3,038,097
2022-05-26	$58.33	$59.39	$57.86	$59.12	$58.74	2,895,499
2022-05-25	$57.01	$58.24	$56.91	$57.80	$57.43	4,087,553
2022-05-24	$56.31	$57.19	$55.62	$57.08	$56.71	2,803,454
2022-05-23	$55.97	$56.98	$55.51	$56.53	$56.17	2,348,077
2022-05-20	$55.67	$55.96	$54.18	$55.09	$54.73	4,413,448
2022-05-19	$55.71	$56.55	$54.93	$55.60	$55.24	2,512,810
2022-05-18	$56.91	$56.97	$56.16	$56.32	$55.96	2,728,003
2022-05-17	$56.82	$57.50	$56.48	$57.24	$56.87	1,911,019
2022-05-16	$56.28	$56.52	$55.51	$56.19	$55.44	2,537,453
2022-05-13	$56.33	$56.70	$55.84	$56.28	$55.53	3,061,951
2022-05-12	$56.81	$56.99	$55.12	$56.11	$55.36	2,595,904
2022-05-11	$57.71	$58.34	$56.77	$56.88	$56.12	2,353,532
2022-05-10	$58.06	$58.84	$56.76	$57.34	$56.57	2,557,189
2022-05-09	$57.75	$58.16	$57.10	$57.56	$56.79	3,130,104
2022-05-06	$57.88	$58.49	$57.43	$58.23	$57.45	3,073,936
2022-05-05	$58.95	$59.31	$57.52	$58.03	$57.26	2,423,333
2022-05-04	$57.75	$59.78	$57.69	$59.68	$58.88	2,426,688
2022-05-03	$57.71	$58.78	$57.32	$57.92	$57.15	2,758,827
2022-05-02	$57.78	$58.19	$56.33	$57.30	$56.54	3,250,496
2022-04-29	$59.06	$59.19	$57.07	$57.28	$56.52	5,062,718
2022-04-28	$60.50	$60.50	$57.76	$59.26	$58.47	4,294,259
2022-04-27	$61.12	$61.61	$60.34	$60.82	$60.01	3,204,575
2022-04-26	$61.68	$62.31	$60.74	$60.77	$59.96	2,333,519
2022-04-25	$62.70	$62.80	$60.84	$62.40	$61.57	3,654,245
2022-04-22	$65.23	$65.36	$63.30	$63.37	$62.52	2,706,028
2022-04-21	$67.00	$67.20	$65.42	$65.50	$64.63	2,495,402
2022-04-20	$65.60	$66.90	$65.16	$66.62	$65.73	3,092,230
2022-04-19	$65.64	$65.96	$64.86	$65.49	$64.62	2,393,499
2022-04-18	$65.11	$65.89	$65.11	$65.52	$64.65	1,983,057
2022-04-14	$64.97	$65.58	$64.57	$65.33	$64.46	1,723,031
2022-04-13	$64.63	$65.17	$64.11	$64.99	$64.12	1,842,300
2022-04-12	$65.29	$65.95	$64.53	$64.89	$64.02	1,880,246
2022-04-11	$65.75	$66.29	$65.09	$65.19	$64.32	1,929,567
2022-04-08	$65.56	$66.03	$65.31	$65.52	$64.65	2,412,800
2022-04-07	$64.89	$65.54	$63.89	$65.17	$64.30	2,607,692
2022-04-06	$63.88	$65.22	$63.48	$65.07	$64.20	3,471,658
2022-04-05	$63.61	$64.35	$63.27	$63.77	$62.92	1,859,534
2022-04-04	$64.62	$64.66	$63.28	$63.61	$62.76	1,882,668
2022-04-01	$64.87	$65.17	$64.22	$64.84	$63.97	2,163,997
2022-03-31	$65.45	$66.02	$64.37	$64.39	$63.53	3,032,297
2022-03-30	$65.38	$65.83	$65.02	$65.50	$64.63	1,909,745
2022-03-29	$65.82	$66.11	$64.77	$65.32	$64.45	1,678,170
2022-03-28	$65.31	$65.32	$64.55	$65.28	$64.41	1,851,812
2022-03-25	$64.27	$65.54	$64.23	$65.53	$64.66	1,916,106
2022-03-24	$63.90	$64.55	$63.81	$64.49	$63.63	1,246,229
2022-03-23	$64.20	$64.47	$63.72	$63.74	$62.89	1,865,144
2022-03-22	$64.00	$64.81	$63.88	$64.46	$63.60	2,453,850
2022-03-21	$63.41	$63.72	$62.99	$63.40	$62.55	1,941,583
2022-03-18	$62.74	$63.09	$61.91	$62.95	$62.11	6,105,201
2022-03-17	$62.03	$62.90	$61.70	$62.90	$62.06	2,120,233
2022-03-16	$61.97	$62.64	$61.30	$62.62	$61.78	3,006,581
2022-03-15	$61.15	$61.53	$60.55	$61.26	$60.44	2,168,096
2022-03-14	$60.74	$61.44	$60.21	$60.84	$60.03	2,212,297
2022-03-11	$60.38	$60.81	$59.90	$59.96	$59.16	2,228,551
2022-03-10	$59.73	$60.11	$59.25	$59.96	$59.16	2,485,118
2022-03-09	$60.75	$61.24	$60.18	$60.39	$59.58	2,940,499
2022-03-08	$59.68	$61.01	$59.13	$59.23	$58.44	3,079,283
2022-03-07	$59.37	$59.69	$58.90	$59.03	$58.24	3,528,500
2022-03-04	$59.93	$60.60	$59.48	$60.10	$59.30	2,803,664
2022-03-03	$60.38	$61.29	$60.20	$61.16	$60.34	3,214,419
2022-03-02	$59.08	$60.46	$58.60	$60.14	$59.34	2,957,020
2022-03-01	$60.53	$60.81	$58.26	$58.48	$57.70	3,746,814
2022-02-28	$60.29	$61.52	$59.75	$61.09	$60.27	3,516,575
2022-02-25	$60.19	$62.13	$59.77	$61.95	$61.12	3,774,443
2022-02-24	$59.92	$59.99	$58.50	$59.62	$58.82	4,712,819
2022-02-23	$63.05	$63.33	$61.49	$61.59	$60.77	2,649,623
2022-02-22	$63.21	$63.32	$62.28	$62.77	$61.93	2,644,712
2022-02-18	$62.87	$63.68	$62.87	$63.17	$62.33	4,966,799
2022-02-17	$63.86	$64.17	$62.97	$63.20	$62.36	3,380,627
2022-02-16	$64.23	$64.86	$63.96	$64.52	$63.66	3,022,293
2022-02-15	$64.50	$65.04	$64.34	$64.56	$63.70	2,649,055
2022-02-14	$65.12	$65.59	$63.71	$64.22	$62.97	4,035,821
2022-02-11	$65.48	$66.55	$64.91	$65.31	$64.04	4,311,209
2022-02-10	$65.81	$66.97	$65.50	$65.55	$64.28	4,416,268
2022-02-09	$66.22	$66.55	$65.94	$66.04	$64.76	2,597,464
2022-02-08	$65.73	$66.31	$65.24	$66.04	$64.76	3,520,072
2022-02-07	$64.86	$65.86	$64.64	$65.27	$64.00	3,251,562
2022-02-04	$63.67	$65.27	$63.49	$64.69	$63.43	3,633,117
2022-02-03	$63.69	$64.00	$62.60	$63.75	$62.51	3,899,022
2022-02-02	$62.90	$63.87	$62.70	$63.69	$62.45	4,037,781
2022-02-01	$62.63	$63.14	$62.17	$62.89	$61.67	4,251,368
2022-01-31	$61.93	$62.89	$61.56	$62.82	$61.60	5,175,477
2022-01-28	$61.66	$62.37	$60.89	$62.35	$61.14	2,936,035
2022-01-27	$62.69	$63.61	$61.41	$61.89	$60.69	3,481,785
2022-01-26	$62.37	$63.22	$61.55	$62.16	$60.95	3,617,314
2022-01-25	$60.88	$62.38	$59.82	$61.90	$60.70	3,705,417
2022-01-24	$60.16	$61.69	$59.42	$61.48	$60.29	5,200,828
2022-01-21	$61.92	$61.92	$60.71	$60.86	$59.68	6,141,164
2022-01-20	$62.97	$63.35	$61.82	$61.90	$60.70	3,116,799
2022-01-19	$63.77	$63.96	$62.71	$62.76	$61.54	2,936,383
2022-01-18	$63.98	$64.14	$63.17	$63.66	$62.42	2,690,112
2022-01-14	$62.81	$64.08	$62.45	$64.06	$62.82	2,791,502
2022-01-13	$63.62	$64.22	$63.21	$63.43	$62.20	2,989,902
2022-01-12	$63.45	$63.89	$63.14	$63.34	$62.11	3,007,147
2022-01-11	$62.96	$63.24	$62.41	$63.22	$61.99	2,594,070
2022-01-10	$62.60	$62.93	$62.12	$62.91	$61.69	5,676,407
2022-01-07	$61.37	$62.38	$60.96	$62.16	$60.95	3,728,047
2022-01-06	$60.74	$61.25	$60.13	$61.19	$60.00	3,607,746
2022-01-05	$60.36	$61.41	$59.99	$60.08	$58.91	4,121,291
2022-01-04	$58.86	$60.36	$58.40	$60.18	$59.01	4,813,003
2022-01-03	$58.63	$59.02	$58.09	$58.27	$57.14	3,231,014
2021-12-31	$58.48	$58.80	$58.26	$58.39	$57.26	2,023,061
2021-12-30	$58.85	$59.22	$58.52	$58.56	$57.42	1,677,957
2021-12-29	$58.62	$58.89	$58.23	$58.79	$57.65	1,577,402
2021-12-28	$58.12	$58.73	$58.02	$58.49	$57.35	1,735,644
2021-12-27	$57.78	$58.21	$57.51	$58.20	$57.07	1,670,259
2021-12-23	$57.58	$58.11	$57.58	$57.69	$56.57	2,326,664
2021-12-22	$56.71	$57.39	$56.60	$57.18	$56.07	1,660,792
2021-12-21	$56.03	$57.37	$55.97	$56.84	$55.74	3,328,455
2021-12-20	$56.01	$56.09	$54.65	$55.36	$54.28	3,199,228
2021-12-17	$57.80	$57.80	$56.65	$56.84	$55.74	5,994,874
2021-12-16	$57.85	$58.52	$57.56	$57.90	$56.78	2,991,852
2021-12-15	$57.41	$57.47	$56.67	$57.35	$56.24	3,744,287
2021-12-14	$56.14	$57.56	$56.01	$57.16	$56.05	4,002,357
2021-12-13	$57.72	$57.80	$56.95	$57.02	$55.91	3,482,232
2021-12-10	$57.80	$58.04	$57.44	$57.84	$56.72	2,994,487
2021-12-09	$56.33	$57.53	$56.22	$57.37	$56.26	2,647,323
2021-12-08	$56.81	$57.18	$56.41	$56.73	$55.63	2,309,437
2021-12-07	$56.08	$57.05	$55.81	$56.71	$55.61	2,816,302
2021-12-06	$55.09	$56.40	$54.63	$55.72	$54.64	3,208,976
2021-12-03	$54.69	$55.17	$53.85	$54.28	$53.23	3,672,034
2021-12-02	$54.00	$55.73	$53.75	$55.25	$54.18	2,960,596
2021-12-01	$55.25	$55.91	$53.66	$53.67	$52.63	3,241,108
2021-11-30	$55.04	$55.17	$54.00	$54.14	$53.09	6,793,864
2021-11-29	$56.05	$56.24	$55.27	$55.70	$54.62	2,724,367
2021-11-26	$55.65	$55.96	$54.63	$55.57	$54.49	3,429,724
2021-11-24	$56.68	$57.16	$56.27	$57.01	$55.90	3,064,756
2021-11-23	$55.97	$56.93	$55.76	$56.80	$55.70	2,950,023
2021-11-22	$55.76	$56.58	$55.45	$55.86	$54.78	3,337,969
2021-11-19	$55.50	$55.92	$54.73	$55.44	$54.36	2,646,440
2021-11-18	$56.82	$56.86	$55.56	$55.90	$54.81	2,793,669
2021-11-17	$57.00	$57.29	$56.88	$56.92	$55.81	2,958,976
2021-11-16	$57.67	$57.95	$57.20	$57.26	$56.15	3,321,217
2021-11-15	$57.24	$57.76	$56.97	$57.57	$56.13	3,433,629
2021-11-12	$56.35	$57.08	$56.19	$57.01	$55.58	2,434,677
2021-11-11	$56.00	$56.48	$55.71	$56.33	$54.92	3,276,569
2021-11-10	$56.41	$56.72	$55.80	$56.02	$54.62	2,497,753
2021-11-09	$56.44	$56.61	$56.00	$56.28	$54.87	1,700,591
2021-11-08	$56.99	$57.28	$56.60	$56.75	$55.33	1,947,985
2021-11-05	$56.34	$57.29	$56.08	$56.75	$55.33	3,228,274
2021-11-04	$55.88	$55.99	$54.71	$55.70	$54.31	2,684,041
2021-11-03	$54.85	$56.51	$54.77	$56.06	$54.66	4,279,737
2021-11-02	$54.90	$55.25	$54.42	$55.12	$53.74	2,741,178
2021-11-01	$53.96	$54.90	$53.75	$54.87	$53.50	2,399,642
2021-10-29	$55.24	$55.24	$53.48	$53.67	$52.33	5,018,094
2021-10-28	$55.82	$56.63	$54.69	$55.36	$53.97	4,788,484
2021-10-27	$57.00	$57.66	$56.00	$56.00	$54.60	3,443,180
2021-10-26	$57.27	$57.54	$57.01	$57.14	$55.71	2,677,649
2021-10-25	$56.69	$57.10	$56.38	$56.98	$55.55	2,189,382
2021-10-22	$56.39	$56.76	$55.97	$56.54	$55.12	1,895,796
2021-10-21	$56.23	$56.41	$55.69	$56.12	$54.71	1,985,026
2021-10-20	$55.81	$56.54	$55.71	$56.44	$55.03	2,119,733
2021-10-19	$55.77	$55.99	$55.49	$55.79	$54.39	2,069,692
2021-10-18	$55.54	$55.68	$54.88	$55.16	$53.78	2,669,691
2021-10-15	$55.81	$55.99	$55.47	$55.55	$54.16	7,107,805
2021-10-14	$54.54	$55.39	$53.89	$55.35	$53.96	2,750,642
2021-10-13	$54.35	$54.45	$53.19	$53.96	$52.61	2,706,451
2021-10-12	$54.48	$54.75	$54.20	$54.43	$53.07	2,822,779
2021-10-11	$54.71	$55.40	$54.41	$54.48	$53.12	2,564,308
2021-10-08	$54.37	$54.90	$54.22	$54.52	$53.15	2,265,008
2021-10-07	$53.86	$54.39	$53.64	$54.16	$52.80	2,251,180
2021-10-06	$52.91	$53.33	$52.41	$53.32	$51.98	2,508,616
2021-10-05	$52.98	$53.63	$52.56	$53.43	$52.09	2,225,383
2021-10-04	$52.95	$53.90	$52.56	$52.77	$51.45	3,071,413
2021-10-01	$52.28	$53.29	$52.15	$52.94	$51.61	2,284,160
2021-09-30	$53.03	$53.03	$52.04	$52.13	$50.82	3,316,869
2021-09-29	$52.87	$53.24	$52.70	$52.74	$51.42	2,210,320
2021-09-28	$53.39	$53.72	$52.75	$52.83	$51.51	3,030,905
2021-09-27	$53.14	$53.91	$52.72	$53.40	$52.06	2,519,891
2021-09-24	$52.41	$53.02	$52.30	$52.63	$51.31	2,167,269
2021-09-23	$52.16	$53.05	$52.16	$52.39	$51.08	3,059,062
2021-09-22	$52.01	$52.29	$51.70	$51.88	$50.58	4,131,605
2021-09-21	$52.42	$52.50	$51.29	$51.35	$50.06	3,548,836
2021-09-20	$52.90	$53.00	$51.28	$52.07	$50.77	4,413,973
2021-09-17	$54.40	$54.91	$53.95	$53.99	$52.64	7,984,588
2021-09-16	$54.67	$54.95	$54.29	$54.56	$53.19	2,216,077
2021-09-15	$54.38	$55.11	$54.26	$54.66	$53.29	2,437,553
2021-09-14	$55.52	$55.52	$54.17	$54.29	$52.93	2,553,731
2021-09-13	$55.21	$55.44	$54.82	$55.23	$53.85	2,171,599
2021-09-10	$55.50	$55.54	$54.65	$54.66	$53.29	2,126,830
2021-09-09	$55.14	$55.93	$55.02	$55.14	$53.76	2,518,334
2021-09-08	$55.11	$55.34	$54.80	$55.17	$53.79	2,490,726
2021-09-07	$55.70	$55.90	$55.22	$55.25	$53.87	2,444,684
2021-09-03	$55.91	$56.09	$55.54	$55.71	$54.31	1,832,552
2021-09-02	$56.59	$56.59	$55.83	$55.99	$54.59	2,416,750
2021-09-01	$56.86	$56.86	$56.16	$56.34	$54.93	2,359,905
2021-08-31	$56.34	$57.04	$56.14	$56.68	$55.26	3,378,640
2021-08-30	$57.07	$57.09	$56.35	$56.43	$55.02	1,908,412
2021-08-27	$56.59	$57.32	$56.39	$57.09	$55.66	1,667,646
2021-08-26	$57.21	$57.23	$56.35	$56.40	$54.99	1,925,653
2021-08-25	$56.84	$57.55	$56.51	$57.11	$55.68	2,609,853
2021-08-24	$56.85	$57.03	$56.51	$56.71	$55.29	1,901,072
2021-08-23	$56.70	$57.24	$56.10	$56.71	$55.29	2,334,683
2021-08-20	$55.85	$56.50	$55.50	$56.36	$54.95	1,796,749
2021-08-19	$55.67	$56.37	$55.51	$55.92	$54.52	2,414,552
2021-08-18	$56.74	$57.21	$56.34	$56.37	$54.96	2,550,467
2021-08-17	$56.84	$57.40	$56.62	$57.11	$55.68	2,408,966
2021-08-16	$57.00	$57.64	$56.68	$57.52	$55.76	2,482,893
2021-08-13	$57.51	$57.63	$57.14	$57.26	$55.51	1,681,029
2021-08-12	$57.14	$57.43	$56.85	$57.36	$55.60	1,911,585
2021-08-11	$56.83	$57.19	$56.45	$56.95	$55.20	3,142,694
2021-08-10	$56.03	$56.96	$55.70	$56.70	$54.96	3,123,224
2021-08-09	$56.14	$56.39	$55.60	$56.11	$54.39	2,191,028
2021-08-06	$56.01	$56.41	$55.90	$56.24	$54.52	3,162,939
2021-08-05	$55.50	$55.98	$55.17	$55.57	$53.87	2,106,076
2021-08-04	$54.98	$55.57	$54.76	$54.94	$53.26	3,475,336
2021-08-03	$55.17	$55.64	$54.28	$55.60	$53.90	2,726,466
2021-08-02	$55.31	$56.11	$54.64	$54.71	$53.03	3,199,037
2021-07-30	$55.53	$55.90	$54.95	$55.00	$53.31	3,435,018
2021-07-29	$55.65	$56.20	$54.87	$55.61	$53.91	4,440,890
2021-07-28	$54.00	$54.27	$53.28	$53.79	$52.14	2,784,926
2021-07-27	$53.29	$53.97	$52.93	$53.80	$52.15	2,573,043
2021-07-26	$53.32	$53.89	$53.17	$53.70	$52.05	1,828,958
2021-07-23	$53.36	$53.76	$53.16	$53.37	$51.73	2,171,776
2021-07-22	$53.91	$54.08	$52.96	$53.10	$51.47	2,717,874
2021-07-21	$53.59	$54.43	$53.30	$53.88	$52.23	2,887,980
2021-07-20	$51.60	$53.43	$51.48	$52.98	$51.36	3,507,845
2021-07-19	$52.14	$52.48	$51.36	$51.71	$50.13	4,665,342
2021-07-16	$53.70	$53.78	$52.96	$53.12	$51.49	7,477,959
2021-07-15	$52.90	$53.75	$52.78	$53.59	$51.95	2,996,210
2021-07-14	$53.05	$53.67	$52.75	$53.28	$51.65	2,663,126
2021-07-13	$53.62	$53.95	$52.82	$53.09	$51.46	3,557,730
2021-07-12	$53.30	$53.94	$52.75	$53.67	$52.03	5,018,701
2021-07-09	$53.16	$53.57	$52.92	$53.35	$51.72	4,840,064
2021-07-08	$52.78	$53.04	$52.05	$52.33	$50.73	3,404,311
2021-07-07	$52.91	$53.80	$52.84	$53.76	$52.11	3,095,370
2021-07-06	$54.00	$54.01	$53.03	$53.27	$51.64	3,857,303
2021-07-02	$53.96	$54.21	$53.70	$54.15	$52.49	2,835,937
2021-07-01	$54.03	$54.30	$53.61	$54.00	$52.35	3,563,517
2021-06-30	$53.35	$53.71	$53.13	$53.66	$52.02	3,213,535
2021-06-29	$53.58	$53.89	$53.33	$53.55	$51.91	2,765,406
2021-06-28	$54.07	$54.10	$53.26	$53.37	$51.73	3,536,419
2021-06-25	$53.44	$54.43	$53.24	$54.22	$52.56	10,797,325
2021-06-24	$52.87	$53.39	$52.63	$53.16	$51.53	4,183,606
2021-06-23	$52.95	$53.01	$52.68	$52.69	$51.08	2,711,512
2021-06-22	$52.95	$53.07	$52.29	$52.83	$51.21	3,310,094
2021-06-21	$52.44	$53.09	$52.23	$53.07	$51.44	2,700,591
2021-06-18	$52.64	$52.91	$52.02	$52.08	$50.48	6,477,226
2021-06-17	$55.21	$55.33	$53.12	$53.46	$51.82	4,110,372
2021-06-16	$55.25	$55.43	$54.64	$55.10	$53.41	2,995,727
2021-06-15	$55.44	$55.77	$55.16	$55.40	$53.70	3,019,597
2021-06-14	$56.04	$56.25	$55.12	$55.43	$53.73	2,770,395
2021-06-11	$56.33	$56.47	$56.07	$56.25	$54.53	1,881,464
2021-06-10	$57.16	$57.28	$56.14	$56.20	$54.48	1,779,840
2021-06-09	$57.03	$57.19	$56.58	$56.59	$54.86	1,940,867
2021-06-08	$57.08	$57.38	$56.45	$57.29	$55.53	3,900,650
2021-06-07	$57.45	$57.57	$57.04	$57.39	$55.63	3,181,171
2021-06-04	$57.28	$57.52	$56.94	$57.48	$55.72	1,734,900
2021-06-03	$56.92	$57.44	$56.71	$57.25	$55.50	2,180,087
2021-06-02	$57.41	$57.54	$56.86	$57.15	$55.40	2,722,505
2021-06-01	$57.15	$57.53	$56.68	$57.21	$55.46	2,645,416
2021-05-28	$57.01	$57.14	$56.11	$56.68	$54.94	3,447,293
2021-05-27	$56.76	$57.07	$56.15	$56.82	$55.08	6,550,225
2021-05-26	$56.00	$56.32	$55.60	$56.25	$54.53	3,077,316
2021-05-25	$56.42	$56.68	$55.66	$55.76	$54.05	3,361,895
2021-05-24	$56.21	$56.53	$55.90	$56.37	$54.64	2,884,146
2021-05-21	$55.85	$56.44	$55.47	$55.99	$54.27	3,058,697
2021-05-20	$55.75	$55.93	$55.22	$55.65	$53.94	2,690,929
2021-05-19	$55.46	$56.05	$54.93	$55.76	$54.05	3,415,640
2021-05-18	$55.92	$56.60	$55.84	$55.91	$54.20	2,799,009
2021-05-17	$56.26	$56.57	$55.94	$56.42	$54.37	2,444,157
2021-05-14	$55.77	$56.57	$55.47	$56.46	$54.41	2,273,899
2021-05-13	$54.19	$55.79	$54.11	$55.50	$53.48	2,979,608
2021-05-12	$55.53	$55.67	$54.40	$54.45	$52.47	3,251,718
2021-05-11	$56.23	$56.34	$55.08	$55.22	$53.21	3,020,975
2021-05-10	$56.37	$57.35	$56.03	$56.53	$54.48	3,480,862
2021-05-07	$55.44	$56.17	$55.30	$56.11	$54.07	2,597,243
2021-05-06	$55.73	$56.20	$55.19	$56.18	$54.14	3,791,569
2021-05-05	$54.94	$55.43	$54.36	$55.38	$53.37	3,682,200
2021-05-04	$54.44	$54.97	$54.02	$54.89	$52.90	2,948,382
2021-05-03	$54.29	$54.92	$53.84	$54.52	$52.54	3,071,000
2021-04-30	$54.20	$54.23	$53.42	$53.73	$51.78	4,142,965
2021-04-29	$54.11	$54.87	$53.50	$54.22	$52.25	3,253,388
2021-04-28	$53.86	$54.00	$53.50	$53.52	$51.58	2,247,393
2021-04-27	$53.40	$53.57	$53.18	$53.53	$51.59	2,466,802
2021-04-26	$53.50	$54.06	$53.27	$53.37	$51.43	3,473,566
2021-04-23	$53.04	$53.57	$52.80	$53.37	$51.43	2,803,409
2021-04-22	$53.14	$53.36	$52.84	$52.94	$51.02	3,874,575
2021-04-21	$52.73	$53.56	$52.60	$53.50	$51.56	3,037,712
2021-04-20	$53.35	$53.39	$52.23	$52.59	$50.68	2,512,678
2021-04-19	$53.49	$53.71	$53.29	$53.56	$51.61	3,330,082
2021-04-16	$53.28	$53.59	$53.14	$53.45	$51.51	2,763,443
2021-04-15	$52.89	$52.93	$52.50	$52.83	$50.91	2,164,471
2021-04-14	$52.22	$52.90	$52.14	$52.87	$50.95	2,255,823
2021-04-13	$52.07	$52.53	$51.92	$52.29	$50.39	3,074,617
2021-04-12	$52.01	$52.57	$51.75	$52.44	$50.53	2,731,272
2021-04-09	$51.90	$52.05	$51.35	$51.64	$49.76	3,644,790
2021-04-08	$51.33	$51.62	$51.15	$51.49	$49.62	2,787,936
2021-04-07	$51.64	$51.94	$51.42	$51.72	$49.84	1,893,093
2021-04-06	$51.49	$51.88	$51.31	$51.61	$49.73	1,975,541
2021-04-05	$51.79	$52.02	$51.26	$51.45	$49.58	2,619,959
2021-04-01	$50.96	$51.48	$50.88	$51.42	$49.55	2,180,779
2021-03-31	$51.53	$51.81	$51.00	$51.18	$49.32	3,652,196
2021-03-30	$51.58	$52.09	$51.30	$51.83	$49.95	2,687,164
2021-03-29	$50.84	$51.71	$50.80	$51.34	$49.47	2,386,799
2021-03-26	$51.35	$51.61	$50.93	$51.56	$49.69	2,726,871
2021-03-25	$50.04	$51.20	$49.61	$51.14	$49.28	2,682,001
2021-03-24	$49.82	$50.68	$49.73	$49.90	$48.09	3,512,199
2021-03-23	$50.21	$50.46	$49.34	$49.50	$47.70	3,661,558
2021-03-22	$50.80	$50.99	$50.41	$50.55	$48.71	3,829,147
2021-03-19	$51.35	$51.44	$50.70	$51.16	$49.30	11,172,377
2021-03-18	$52.08	$52.78	$51.59	$51.77	$49.89	4,201,542
2021-03-17	$51.44	$51.76	$51.02	$51.67	$49.79	3,373,639
2021-03-16	$51.70	$51.82	$50.72	$51.10	$49.24	3,025,808
2021-03-15	$51.84	$52.23	$51.35	$52.14	$50.25	2,790,127
2021-03-12	$51.55	$51.93	$51.15	$51.84	$49.96	5,478,400
2021-03-11	$50.34	$51.25	$50.20	$51.01	$49.16	3,046,572
2021-03-10	$50.21	$51.00	$50.12	$50.81	$48.96	3,172,369
2021-03-09	$50.42	$51.19	$49.84	$50.20	$48.38	3,333,678
2021-03-08	$50.16	$51.82	$50.13	$50.78	$48.94	4,899,056
2021-03-05	$48.98	$50.10	$48.62	$49.95	$48.14	4,230,572
2021-03-04	$49.05	$49.14	$47.70	$48.40	$46.64	4,515,697
2021-03-03	$48.70	$49.44	$48.64	$48.94	$47.16	3,185,270
2021-03-02	$48.75	$49.19	$48.63	$48.64	$46.87	3,894,633
2021-03-01	$48.67	$49.19	$48.50	$48.72	$46.95	3,527,505
2021-02-26	$48.49	$48.94	$47.79	$47.89	$46.15	6,425,891
2021-02-25	$50.00	$50.15	$48.64	$48.65	$46.88	5,110,740
2021-02-24	$49.34	$49.99	$49.26	$49.85	$48.04	4,483,752
2021-02-23	$49.76	$49.93	$48.76	$49.26	$47.47	3,592,283
2021-02-22	$47.96	$49.70	$47.96	$49.21	$47.42	4,836,247
2021-02-19	$47.61	$48.52	$47.53	$48.08	$46.33	4,752,911
2021-02-18	$46.77	$47.68	$46.75	$47.29	$45.57	4,195,842
2021-02-17	$46.25	$47.14	$46.13	$47.04	$45.33	3,538,757
2021-02-16	$46.55	$47.05	$46.35	$46.35	$44.67	3,853,024
2021-02-12	$46.68	$47.36	$46.46	$46.92	$44.90	2,322,713
2021-02-11	$46.81	$47.08	$46.46	$46.89	$44.87	2,767,851
2021-02-10	$46.45	$46.86	$46.10	$46.69	$44.68	3,853,284
2021-02-09	$46.29	$46.58	$45.90	$46.25	$44.25	3,707,833
2021-02-08	$45.71	$46.48	$45.56	$46.28	$44.28	4,668,662
2021-02-05	$45.87	$45.89	$44.93	$45.45	$43.49	4,651,440
2021-02-04	$46.06	$46.64	$45.53	$45.75	$43.78	4,893,220
2021-02-03	$46.00	$46.13	$45.53	$45.89	$43.91	3,327,674
2021-02-02	$46.26	$46.68	$46.04	$46.31	$44.31	2,850,747
2021-02-01	$45.39	$45.90	$44.86	$45.61	$43.64	3,161,720
2021-01-29	$45.90	$45.96	$44.77	$45.18	$43.23	5,236,778
2021-01-28	$45.62	$46.51	$45.30	$46.12	$44.13	4,272,588
2021-01-27	$45.77	$46.07	$44.76	$45.15	$43.20	4,463,269
2021-01-26	$46.74	$46.99	$46.40	$46.43	$44.43	3,956,621
2021-01-25	$45.95	$46.61	$45.72	$46.57	$44.56	5,031,686
2021-01-22	$45.86	$46.61	$45.77	$46.43	$44.43	3,773,888
2021-01-21	$46.92	$47.12	$46.31	$46.32	$44.32	2,926,467
2021-01-20	$46.97	$47.21	$46.71	$47.06	$45.03	2,368,345
2021-01-19	$46.80	$47.33	$46.62	$47.05	$45.02	2,665,150
2021-01-15	$46.53	$46.82	$46.01	$46.48	$44.47	4,218,847
2021-01-14	$46.35	$47.00	$46.19	$46.87	$44.85	2,868,298
2021-01-13	$45.93	$46.56	$45.63	$46.09	$44.10	4,059,929
2021-01-12	$46.21	$46.54	$45.26	$46.18	$44.19	5,815,263
2021-01-11	$44.22	$44.82	$44.00	$44.51	$42.59	2,478,995
2021-01-08	$44.92	$44.99	$43.72	$44.49	$42.57	2,915,675
2021-01-07	$45.18	$45.26	$44.45	$44.68	$42.75	4,217,384
2021-01-06	$43.91	$45.20	$43.54	$44.93	$42.99	3,842,896
2021-01-05	$43.33	$43.70	$42.96	$43.26	$41.39	2,561,722
2021-01-04	$44.60	$44.70	$43.03	$43.19	$41.33	3,111,225
2020-12-31	$44.01	$44.64	$43.90	$44.47	$42.55	2,159,041
2020-12-30	$43.87	$44.48	$43.83	$44.01	$42.11	1,954,535
2020-12-29	$44.16	$44.32	$43.70	$43.75	$41.86	2,386,749
2020-12-28	$44.08	$44.75	$43.91	$43.92	$42.03	2,281,713
2020-12-24	$43.67	$43.93	$43.38	$43.84	$41.95	1,383,510
2020-12-23	$43.42	$43.90	$43.14	$43.53	$41.65	5,450,726
2020-12-22	$43.60	$43.75	$43.00	$43.03	$41.17	4,044,749
2020-12-21	$43.77	$43.87	$42.73	$43.59	$41.71	4,155,882
2020-12-18	$44.84	$45.15	$43.52	$43.89	$42.00	10,298,643
2020-12-17	$44.85	$45.00	$44.47	$44.81	$42.88	3,037,290
2020-12-16	$44.99	$45.23	$44.52	$44.68	$42.75	3,282,374
2020-12-15	$44.83	$45.10	$44.19	$44.87	$42.93	2,957,961
2020-12-14	$45.49	$45.57	$44.19	$44.20	$42.29	3,198,226
2020-12-11	$44.69	$45.06	$44.52	$44.84	$42.91	3,314,639
2020-12-10	$44.60	$45.51	$44.56	$45.35	$43.39	2,881,213
2020-12-09	$45.54	$45.67	$44.96	$45.12	$43.17	3,842,799
2020-12-08	$44.91	$45.55	$44.60	$45.24	$43.29	3,426,582
2020-12-07	$46.00	$46.00	$45.04	$45.17	$43.22	3,582,220
2020-12-04	$45.41	$46.35	$45.30	$46.29	$44.29	4,836,261
2020-12-03	$45.27	$45.74	$45.13	$45.69	$43.72	2,917,818
2020-12-02	$44.55	$45.55	$44.29	$45.31	$43.36	3,684,538
2020-12-01	$44.94	$45.13	$44.40	$44.70	$42.77	3,347,933
2020-11-30	$44.79	$45.19	$43.91	$43.93	$42.03	5,918,315
2020-11-27	$45.16	$46.13	$45.16	$45.28	$43.33	2,073,597
2020-11-25	$45.65	$45.84	$45.04	$45.61	$43.64	4,127,893
2020-11-24	$45.40	$46.43	$44.75	$46.13	$44.14	4,941,415
2020-11-23	$44.38	$44.87	$44.18	$44.45	$42.53	4,779,684
2020-11-20	$43.44	$43.98	$43.32	$43.85	$41.96	4,462,076
2020-11-19	$42.63	$43.74	$42.52	$43.72	$41.83	3,475,489
2020-11-18	$43.10	$43.96	$42.85	$42.86	$41.01	5,550,996
2020-11-17	$42.58	$43.37	$42.23	$43.00	$41.14	4,739,526
2020-11-16	$42.75	$43.26	$42.24	$43.23	$41.10	5,341,114
2020-11-13	$40.75	$41.83	$40.50	$41.52	$39.47	2,908,269
2020-11-12	$40.30	$40.77	$39.75	$40.31	$38.32	3,908,331
2020-11-11	$41.84	$41.92	$40.66	$40.88	$38.86	4,186,344
2020-11-10	$41.49	$42.30	$41.14	$41.85	$39.79	4,886,942
2020-11-09	$40.27	$42.23	$39.17	$41.49	$39.44	7,856,405
2020-11-06	$37.23	$37.64	$36.65	$36.90	$35.08	3,970,272
2020-11-05	$36.84	$37.54	$36.60	$37.20	$35.36	5,234,023
2020-11-04	$35.65	$37.20	$35.28	$36.53	$34.73	5,122,458
2020-11-03	$36.19	$36.54	$36.00	$36.24	$34.45	5,029,014
2020-11-02	$34.59	$35.65	$34.22	$35.52	$33.77	4,717,968
2020-10-30	$33.97	$34.42	$33.37	$33.95	$32.28	5,321,251
2020-10-29	$34.21	$34.61	$33.59	$34.22	$32.53	4,621,271
2020-10-28	$35.84	$36.28	$34.01	$34.15	$32.47	6,813,520
2020-10-27	$36.68	$36.69	$35.35	$35.36	$33.62	3,849,395
2020-10-26	$37.39	$37.42	$36.34	$36.77	$34.96	2,998,296
2020-10-23	$37.77	$38.03	$37.45	$37.85	$35.98	2,501,492
2020-10-22	$36.67	$37.53	$36.31	$37.51	$35.66	2,311,870
2020-10-21	$36.74	$37.02	$36.56	$36.65	$34.84	2,760,314
2020-10-20	$36.93	$37.25	$36.71	$36.91	$35.09	3,219,259
2020-10-19	$37.30	$37.48	$36.43	$36.48	$34.68	3,208,420
2020-10-16	$37.41	$37.75	$36.99	$37.21	$35.37	2,630,899
2020-10-15	$36.61	$37.39	$36.40	$37.25	$35.41	2,443,817
2020-10-14	$37.20	$37.71	$36.96	$36.98	$35.16	2,635,100
2020-10-13	$38.27	$38.31	$37.09	$37.21	$35.37	2,579,275
2020-10-12	$38.14	$38.72	$38.06	$38.40	$36.51	2,163,750
2020-10-09	$38.49	$38.55	$37.94	$38.10	$36.22	2,539,597
2020-10-08	$38.21	$38.60	$37.93	$38.24	$36.35	2,320,013
2020-10-07	$37.73	$38.40	$37.59	$37.91	$36.04	3,448,492
2020-10-06	$37.83	$38.47	$37.22	$37.37	$35.53	4,076,880
2020-10-05	$37.33	$37.74	$37.14	$37.43	$35.58	3,317,325
2020-10-02	$35.99	$37.15	$35.69	$36.88	$35.06	2,973,975
2020-10-01	$36.38	$36.70	$35.94	$36.39	$34.59	2,482,935
2020-09-30	$36.25	$36.82	$36.04	$36.35	$34.56	3,922,308
2020-09-29	$36.10	$36.34	$35.60	$36.02	$34.24	2,908,060
2020-09-28	$36.36	$36.95	$36.25	$36.33	$34.54	3,502,155
2020-09-25	$35.20	$35.95	$35.18	$35.73	$33.97	2,923,963
2020-09-24	$35.75	$36.22	$34.92	$35.67	$33.91	2,932,651
2020-09-23	$36.50	$36.96	$35.60	$35.62	$33.86	3,137,559
2020-09-22	$36.27	$36.92	$35.97	$36.37	$34.58	3,618,086
2020-09-21	$37.08	$37.40	$35.93	$36.41	$34.61	5,030,656
2020-09-18	$37.49	$38.40	$37.41	$37.80	$35.94	17,653,180
2020-09-17	$36.96	$37.64	$36.59	$37.62	$35.76	3,793,300
2020-09-16	$36.76	$37.74	$36.61	$37.21	$35.37	3,814,761
2020-09-15	$37.12	$37.24	$36.51	$36.69	$34.88	3,220,616
2020-09-14	$36.99	$37.47	$36.60	$37.07	$35.24	3,441,385
2020-09-11	$36.28	$36.80	$36.02	$36.39	$34.59	3,067,099
2020-09-10	$37.14	$37.55	$36.17	$36.21	$34.42	3,335,943
2020-09-09	$37.25	$37.55	$36.98	$37.04	$35.21	3,473,750
2020-09-08	$37.89	$38.00	$36.81	$36.94	$35.12	5,122,072
2020-09-04	$37.63	$38.07	$36.85	$37.86	$35.99	5,104,274
2020-09-03	$37.38	$38.29	$36.65	$36.94	$35.12	5,241,224
2020-09-02	$36.64	$37.46	$36.50	$36.90	$35.08	3,197,778
2020-09-01	$36.00	$37.12	$35.90	$36.70	$34.89	3,889,479
2020-08-31	$37.20	$37.20	$36.27	$36.32	$34.53	3,362,331
2020-08-28	$37.22	$37.23	$36.68	$37.13	$35.30	3,101,982
2020-08-27	$36.46	$37.30	$36.37	$36.88	$35.06	2,778,885
2020-08-26	$36.84	$36.86	$36.39	$36.45	$34.65	2,802,666
2020-08-25	$37.78	$37.90	$36.92	$37.10	$35.27	2,826,299
2020-08-24	$36.59	$37.42	$36.42	$37.38	$35.54	2,709,416
2020-08-21	$36.75	$36.97	$36.34	$36.42	$34.62	2,928,357
2020-08-20	$36.45	$36.95	$36.41	$36.66	$34.85	2,409,816
2020-08-19	$36.99	$37.40	$36.85	$37.03	$35.20	2,497,413
2020-08-18	$37.37	$37.71	$37.07	$37.14	$35.31	2,195,003
2020-08-17	$37.93	$38.19	$37.31	$37.46	$35.35	2,497,328
2020-08-14	$37.48	$38.25	$37.37	$38.07	$35.92	2,660,868
2020-08-13	$37.11	$37.75	$36.95	$37.75	$35.62	3,123,014
2020-08-12	$38.94	$38.94	$37.34	$37.62	$35.50	3,217,667
2020-08-11	$38.26	$38.76	$37.89	$38.03	$35.88	3,963,196
2020-08-10	$36.68	$37.65	$36.67	$37.47	$35.35	3,102,326
2020-08-07	$35.15	$36.57	$35.12	$36.52	$34.46	2,962,994
2020-08-06	$35.29	$35.90	$35.17	$35.41	$33.41	3,286,132
2020-08-05	$35.30	$36.12	$35.26	$35.55	$33.54	2,700,933
2020-08-04	$35.25	$35.57	$35.02	$35.06	$33.08	4,122,049
2020-08-03	$35.58	$35.80	$35.24	$35.36	$33.36	2,937,658
2020-07-31	$35.14	$35.65	$35.03	$35.57	$33.56	4,404,151
2020-07-30	$35.62	$35.76	$34.96	$35.29	$33.30	4,575,864
2020-07-29	$36.34	$36.62	$35.69	$36.50	$34.44	3,904,790
2020-07-28	$36.28	$36.60	$36.09	$36.29	$34.24	3,864,010
2020-07-27	$36.58	$36.68	$36.03	$36.43	$34.37	3,311,012
2020-07-24	$37.14	$37.34	$36.69	$36.77	$34.69	2,226,411
2020-07-23	$36.53	$37.20	$36.46	$36.99	$34.90	2,537,270
2020-07-22	$36.12	$36.86	$36.00	$36.66	$34.59	2,154,243
2020-07-21	$36.12	$36.94	$36.12	$36.51	$34.45	2,684,044
2020-07-20	$35.95	$36.15	$35.54	$35.98	$33.95	2,485,040
2020-07-17	$36.33	$36.41	$35.73	$36.22	$34.18	2,800,821
2020-07-16	$36.02	$36.91	$35.91	$36.37	$34.32	2,194,698
2020-07-15	$36.42	$36.64	$35.83	$36.28	$34.23	3,532,794
2020-07-14	$34.88	$35.67	$34.59	$35.65	$33.64	4,162,148
2020-07-13	$35.09	$35.47	$34.69	$34.88	$32.91	3,117,280
2020-07-10	$34.13	$34.88	$34.01	$34.87	$32.90	2,782,212
2020-07-09	$35.25	$35.37	$33.82	$33.97	$32.05	3,806,881
2020-07-08	$34.83	$35.53	$34.67	$35.40	$33.40	3,085,002
2020-07-07	$35.63	$35.87	$34.58	$34.62	$32.67	3,488,439
2020-07-06	$36.23	$36.63	$35.69	$36.02	$33.99	3,332,596
2020-07-02	$36.22	$36.72	$35.14	$35.26	$33.27	3,075,423
2020-07-01	$35.96	$36.28	$34.98	$35.39	$33.39	3,156,587
2020-06-30	$35.25	$36.21	$35.21	$36.03	$34.00	3,768,835
2020-06-29	$35.18	$35.64	$34.68	$35.43	$33.43	2,739,014
2020-06-26	$35.36	$35.53	$34.30	$34.68	$32.72	4,875,383
2020-06-25	$34.88	$35.87	$34.64	$35.83	$33.81	2,801,815
2020-06-24	$35.96	$36.07	$34.98	$35.17	$33.18	4,039,946
2020-06-23	$37.07	$37.29	$36.35	$36.39	$34.34	3,159,635
2020-06-22	$36.38	$36.86	$35.99	$36.46	$34.40	3,532,573
2020-06-19	$37.88	$37.95	$36.17	$36.60	$34.53	7,694,296
2020-06-18	$36.37	$37.39	$36.12	$37.11	$35.02	2,835,301
2020-06-17	$37.57	$37.83	$36.75	$36.79	$34.71	3,431,951
2020-06-16	$38.79	$38.79	$36.80	$37.35	$35.24	3,449,824
2020-06-15	$35.43	$37.38	$35.11	$37.12	$35.02	3,271,336
2020-06-12	$37.18	$37.27	$35.68	$36.64	$34.57	3,265,162
2020-06-11	$37.00	$37.78	$35.64	$35.66	$33.65	5,382,299
2020-06-10	$39.90	$40.03	$38.83	$39.09	$36.88	3,823,700
2020-06-09	$40.81	$41.25	$40.16	$40.20	$37.93	3,215,909
2020-06-08	$41.28	$42.19	$41.08	$42.10	$39.72	4,033,597
2020-06-05	$41.62	$41.81	$40.38	$40.53	$38.24	3,948,937
2020-06-04	$38.00	$39.34	$37.59	$39.33	$37.11	4,656,700
2020-06-03	$38.22	$38.66	$38.00	$38.21	$36.05	3,641,715
2020-06-02	$37.34	$37.69	$37.00	$37.24	$35.14	2,849,759
2020-06-01	$36.46	$37.24	$36.25	$36.97	$34.88	5,017,850
2020-05-29	$36.09	$36.74	$35.65	$36.47	$34.41	17,390,341
2020-05-28	$37.46	$37.59	$36.20	$36.63	$34.56	4,103,794
2020-05-27	$37.97	$37.97	$36.66	$37.17	$35.07	4,553,953
2020-05-26	$36.25	$36.66	$35.58	$36.23	$34.18	3,783,271
2020-05-22	$34.94	$34.94	$34.38	$34.70	$32.74	2,874,982
2020-05-21	$34.61	$34.96	$34.49	$34.85	$32.88	4,426,021
2020-05-20	$34.05	$35.10	$33.93	$34.80	$32.84	4,786,787
2020-05-19	$34.17	$34.44	$33.31	$33.63	$31.73	3,138,695
2020-05-18	$34.74	$35.13	$34.42	$34.75	$32.52	3,832,435
2020-05-15	$32.34	$33.16	$31.87	$32.99	$30.87	10,064,045
2020-05-14	$31.43	$32.79	$30.32	$32.76	$30.66	5,193,249
2020-05-13	$33.30	$33.33	$31.82	$31.99	$29.94	4,405,007
2020-05-12	$35.53	$35.61	$33.64	$33.65	$31.49	3,692,365
2020-05-11	$35.68	$35.94	$34.98	$35.41	$33.14	2,937,643
2020-05-08	$36.65	$36.87	$35.46	$36.26	$33.93	2,570,670
2020-05-07	$34.87	$36.46	$34.84	$35.87	$33.57	2,977,645
2020-05-06	$35.53	$35.97	$34.28	$34.28	$32.08	4,078,710
2020-05-05	$35.86	$36.64	$35.86	$35.92	$33.61	3,421,594
2020-05-04	$36.05	$36.10	$35.15	$35.75	$33.45	3,521,680
2020-05-01	$36.29	$36.63	$35.97	$36.62	$34.27	3,425,218
2020-04-30	$37.15	$38.90	$36.84	$37.24	$34.85	5,603,709
2020-04-29	$39.10	$39.48	$38.31	$39.19	$36.67	3,001,301
2020-04-28	$38.53	$39.13	$37.67	$37.79	$35.36	2,445,347
2020-04-27	$36.34	$37.56	$36.34	$37.27	$34.88	3,279,899
2020-04-24	$35.57	$36.56	$35.23	$36.29	$33.96	3,482,689
2020-04-23	$35.78	$35.99	$34.99	$35.04	$32.79	3,206,901
2020-04-22	$35.45	$35.76	$35.00	$35.47	$33.19	2,363,906
2020-04-21	$34.93	$35.53	$34.43	$34.59	$32.37	3,383,434
2020-04-20	$35.51	$36.53	$35.02	$36.15	$33.83	3,377,936
2020-04-17	$36.23	$36.86	$35.57	$36.48	$34.14	3,858,422
2020-04-16	$35.71	$35.74	$34.76	$35.04	$32.79	2,876,707
2020-04-15	$36.19	$36.53	$35.33	$35.75	$33.45	3,689,495
2020-04-14	$38.03	$38.45	$37.39	$37.78	$35.35	3,347,834
2020-04-13	$38.15	$38.15	$36.53	$37.28	$34.89	2,828,197
2020-04-09	$38.50	$39.82	$37.53	$38.08	$35.63	7,065,618
2020-04-08	$36.01	$38.09	$35.75	$37.77	$35.34	4,296,879
2020-04-07	$37.19	$38.23	$35.65	$35.71	$33.42	4,625,468
2020-04-06	$34.53	$36.11	$34.08	$35.22	$32.96	5,275,795
2020-04-03	$31.31	$32.66	$31.30	$32.41	$30.33	4,690,333
2020-04-02	$31.63	$33.12	$31.11	$31.83	$29.79	4,892,633
2020-04-01	$32.06	$33.15	$31.05	$31.90	$29.85	5,237,008
2020-03-31	$35.74	$36.00	$34.06	$34.24	$32.04	7,290,171
2020-03-30	$35.63	$36.75	$34.50	$36.26	$33.93	4,315,946
2020-03-27	$34.18	$37.16	$33.74	$35.40	$33.13	6,082,486
2020-03-26	$37.20	$41.22	$34.78	$35.77	$33.47	10,739,355
2020-03-25	$29.45	$38.23	$29.19	$36.73	$34.37	14,429,463
2020-03-24	$27.50	$29.22	$26.68	$29.11	$27.24	6,025,274
2020-03-23	$26.43	$26.99	$25.13	$25.69	$24.04	6,925,702
2020-03-20	$27.32	$29.35	$26.23	$26.73	$25.01	6,985,937
2020-03-19	$25.17	$28.45	$24.19	$26.90	$25.17	7,168,618
2020-03-18	$27.86	$28.59	$23.07	$25.27	$23.65	7,493,354
2020-03-17	$29.51	$30.35	$27.01	$30.15	$28.21	7,086,343
2020-03-16	$30.10	$32.52	$28.82	$28.99	$27.13	5,978,716
2020-03-13	$33.54	$34.85	$31.16	$34.69	$32.46	6,241,964
2020-03-12	$33.41	$34.69	$31.41	$31.42	$29.40	6,057,466
2020-03-11	$37.91	$38.09	$36.33	$36.94	$34.57	5,782,651
2020-03-10	$39.04	$39.27	$37.21	$39.22	$36.70	6,961,477
2020-03-09	$38.00	$40.15	$36.75	$37.59	$35.18	7,871,310
2020-03-06	$39.72	$40.96	$39.27	$40.78	$38.16	6,310,757
2020-03-05	$43.21	$43.21	$41.19	$41.58	$38.91	5,574,499
2020-03-04	$44.19	$44.62	$43.12	$44.55	$41.69	7,922,525
2020-03-03	$45.03	$45.65	$43.08	$43.33	$40.55	7,325,891
2020-03-02	$43.12	$45.30	$42.92	$45.29	$42.38	6,569,002
2020-02-28	$43.31	$43.87	$41.92	$42.85	$40.10	8,935,594
2020-02-27	$45.77	$46.39	$44.38	$44.40	$41.55	6,232,324
2020-02-26	$48.05	$48.30	$46.10	$46.55	$43.56	5,292,023
2020-02-25	$49.30	$49.42	$47.51	$47.70	$44.64	4,013,932
2020-02-24	$50.54	$50.70	$49.19	$49.23	$46.07	4,080,343
2020-02-21	$51.28	$51.72	$51.12	$51.53	$48.22	2,977,612
2020-02-20	$51.48	$51.65	$51.14	$51.49	$48.18	2,623,719
2020-02-19	$51.92	$51.95	$51.55	$51.55	$48.24	2,154,883
2020-02-18	$52.40	$52.50	$51.74	$51.88	$48.55	2,210,024
2020-02-14	$52.50	$52.82	$52.40	$52.81	$49.15	2,073,482
2020-02-13	$52.41	$52.66	$52.12	$52.46	$48.83	2,568,456
2020-02-12	$53.02	$53.09	$52.38	$52.40	$48.77	2,474,400
2020-02-11	$52.89	$53.35	$52.83	$52.94	$49.27	2,026,679
2020-02-10	$52.83	$52.91	$52.44	$52.74	$49.09	2,168,573
2020-02-07	$52.71	$53.29	$52.67	$52.93	$49.26	2,341,690
2020-02-06	$53.24	$53.38	$52.46	$52.74	$49.09	3,480,507
2020-02-05	$52.65	$53.28	$52.42	$53.28	$49.59	4,929,465
2020-02-04	$52.50	$52.82	$52.17	$52.17	$48.56	3,685,222
2020-02-03	$51.85	$52.45	$51.85	$52.01	$48.41	4,109,776
2020-01-31	$52.72	$52.80	$51.52	$51.57	$48.00	4,312,837
2020-01-30	$51.94	$53.12	$51.94	$53.04	$49.37	2,551,971
2020-01-29	$52.56	$52.78	$52.35	$52.38	$48.75	1,566,444
2020-01-28	$52.07	$52.69	$52.00	$52.37	$48.74	2,576,743
2020-01-27	$51.72	$52.10	$51.65	$51.83	$48.24	2,619,612
2020-01-24	$52.73	$52.80	$52.01	$52.39	$48.76	2,793,831
2020-01-23	$52.24	$52.67	$51.92	$52.56	$48.92	3,005,685
2020-01-22	$53.02	$53.06	$52.47	$52.53	$48.89	2,523,435
2020-01-21	$53.20	$53.39	$52.83	$52.84	$49.18	2,968,727
2020-01-17	$52.89	$53.46	$52.79	$53.42	$49.72	3,369,765
2020-01-16	$52.55	$52.92	$52.47	$52.79	$49.13	3,048,551
2020-01-15	$52.16	$52.57	$52.12	$52.30	$48.68	4,637,065
2020-01-14	$52.45	$52.50	$52.12	$52.20	$48.58	3,212,458
2020-01-13	$52.15	$52.51	$52.11	$52.50	$48.86	3,201,020
2020-01-10	$52.68	$53.03	$52.05	$52.07	$48.46	2,842,765
2020-01-09	$52.60	$52.76	$52.35	$52.50	$48.86	3,646,545
2020-01-08	$52.44	$52.95	$52.38	$52.49	$48.85	2,854,867
2020-01-07	$52.75	$52.86	$52.25	$52.33	$48.71	3,922,132
2020-01-06	$52.65	$52.92	$52.62	$52.83	$49.17	2,757,200
2020-01-03	$52.82	$53.22	$52.77	$52.98	$49.31	2,125,444
2020-01-02	$53.04	$53.37	$52.82	$53.35	$49.65	3,363,228
2019-12-31	$52.75	$53.10	$52.66	$52.90	$49.24	2,326,664
2019-12-30	$52.71	$52.96	$52.70	$52.74	$49.09	1,593,081
2019-12-27	$52.80	$52.93	$52.54	$52.62	$48.98	1,730,922
2019-12-26	$52.80	$52.89	$52.55	$52.62	$48.98	1,830,483
2019-12-24	$52.65	$52.88	$52.58	$52.76	$49.11	984,667
2019-12-23	$53.20	$53.23	$52.44	$52.54	$48.90	2,477,938
2019-12-20	$53.55	$53.63	$52.95	$53.14	$49.46	6,487,256
2019-12-19	$52.78	$53.03	$52.67	$52.99	$49.32	3,001,112
2019-12-18	$53.33	$53.33	$52.89	$52.91	$49.25	2,706,485
2019-12-17	$53.20	$53.65	$53.09	$53.11	$49.43	2,818,513
2019-12-16	$53.22	$53.30	$52.43	$53.07	$49.39	4,308,660
2019-12-13	$53.73	$53.98	$52.91	$53.17	$49.49	3,896,642
2019-12-12	$53.13	$54.04	$52.99	$53.90	$50.17	2,906,399
2019-12-11	$53.29	$53.29	$52.61	$53.05	$49.38	3,545,651
2019-12-10	$53.04	$53.33	$52.93	$53.16	$49.48	2,499,682
2019-12-09	$52.77	$53.12	$52.68	$53.05	$49.38	2,020,009
2019-12-06	$53.30	$53.33	$52.98	$52.99	$49.32	2,685,435
2019-12-05	$52.41	$52.82	$52.34	$52.72	$49.07	2,861,791
2019-12-04	$51.66	$52.52	$51.66	$52.33	$48.71	3,100,003
2019-12-03	$52.07	$52.24	$51.29	$51.73	$48.15	5,013,412
2019-12-02	$54.72	$54.83	$52.64	$52.68	$49.03	5,337,106
2019-11-29	$54.83	$55.07	$54.76	$54.84	$51.04	1,270,649
2019-11-27	$54.97	$54.99	$54.53	$54.82	$51.02	2,171,229
2019-11-26	$54.29	$54.74	$54.04	$54.73	$50.94	3,997,726
2019-11-25	$54.12	$54.35	$54.06	$54.30	$50.54	2,098,044
2019-11-22	$53.92	$54.06	$53.74	$53.99	$50.25	1,856,916
2019-11-21	$54.22	$54.22	$53.75	$53.87	$50.14	1,938,882
2019-11-20	$53.98	$54.27	$53.84	$54.13	$50.38	2,053,834
2019-11-19	$54.26	$54.52	$54.04	$54.08	$50.33	2,840,093
2019-11-18	$54.26	$54.55	$54.14	$54.39	$50.37	2,934,168
2019-11-15	$54.41	$54.48	$53.88	$54.40	$50.38	2,711,717
2019-11-14	$54.16	$54.29	$54.01	$54.18	$50.18	2,175,341
2019-11-13	$53.66	$54.20	$53.48	$54.14	$50.14	1,714,758
2019-11-12	$54.06	$54.16	$53.87	$53.97	$49.98	2,033,604
2019-11-11	$53.71	$54.33	$53.66	$54.03	$50.04	1,395,242
2019-11-08	$54.08	$54.23	$53.87	$54.14	$50.14	1,849,025
2019-11-07	$53.80	$54.28	$53.70	$54.15	$50.15	2,725,308
2019-11-06	$52.95	$53.72	$52.84	$53.70	$49.73	2,784,835
2019-11-05	$53.40	$53.41	$52.59	$52.94	$49.03	3,374,983
2019-11-04	$53.87	$53.93	$53.39	$53.45	$49.50	2,171,298
2019-11-01	$53.49	$53.61	$53.20	$53.61	$49.65	2,238,654
2019-10-31	$53.15	$53.36	$52.84	$53.16	$49.23	3,395,690
2019-10-30	$53.50	$53.59	$53.13	$53.36	$49.42	1,970,464
2019-10-29	$53.34	$53.89	$53.26	$53.58	$49.62	2,248,008
2019-10-28	$53.57	$53.84	$53.43	$53.51	$49.56	2,164,710
2019-10-25	$52.60	$53.64	$52.60	$53.26	$49.32	2,749,857
2019-10-24	$52.50	$52.65	$52.27	$52.56	$48.68	2,147,426
2019-10-23	$52.42	$52.80	$52.25	$52.47	$48.59	2,765,317
2019-10-22	$52.87	$52.96	$52.35	$52.42	$48.55	2,531,847
2019-10-21	$53.00	$53.21	$52.85	$52.90	$48.99	2,828,298
2019-10-18	$52.65	$52.86	$52.54	$52.71	$48.82	3,490,064
2019-10-17	$52.93	$53.10	$52.65	$52.65	$48.76	2,254,817
2019-10-16	$52.88	$52.93	$52.59	$52.66	$48.77	3,347,923
2019-10-15	$52.60	$53.03	$52.57	$52.83	$48.93	2,781,842
2019-10-14	$52.25	$52.70	$52.20	$52.51	$48.63	2,612,640
2019-10-11	$52.29	$52.90	$52.29	$52.44	$48.57	3,665,054
2019-10-10	$51.65	$52.27	$51.44	$52.07	$48.22	2,581,301
2019-10-09	$51.38	$51.70	$51.36	$51.50	$47.69	2,683,580
2019-10-08	$51.50	$51.64	$51.02	$51.04	$47.27	3,065,550
2019-10-07	$52.09	$52.18	$51.67	$51.95	$48.11	2,777,089
2019-10-04	$51.21	$52.29	$51.21	$52.10	$48.25	3,250,093
2019-10-03	$50.55	$51.32	$50.43	$51.18	$47.40	3,125,736
2019-10-02	$51.22	$51.37	$50.47	$50.58	$46.84	4,184,036
2019-10-01	$52.55	$52.61	$51.39	$51.54	$47.73	3,413,969
2019-09-30	$52.00	$52.78	$51.95	$52.32	$48.45	4,004,714
2019-09-27	$52.10	$52.17	$51.58	$51.89	$48.06	3,625,747
2019-09-26	$52.24	$52.40	$51.89	$51.91	$48.07	3,953,033
2019-09-25	$52.25	$52.47	$51.63	$52.17	$48.32	3,664,315
2019-09-24	$52.38	$52.91	$52.29	$52.42	$48.55	3,683,989
2019-09-23	$51.74	$52.61	$51.65	$52.35	$48.48	3,238,641
2019-09-20	$52.79	$52.89	$51.95	$51.97	$48.13	6,665,393
2019-09-19	$52.66	$53.07	$52.54	$52.56	$48.68	2,463,158
2019-09-18	$52.44	$52.67	$52.26	$52.61	$48.72	2,284,389
2019-09-17	$51.83	$52.44	$51.69	$52.44	$48.57	2,603,541
2019-09-16	$51.53	$51.96	$51.41	$51.91	$48.07	2,512,564
2019-09-13	$51.82	$52.17	$51.69	$51.77	$47.94	3,827,021
2019-09-12	$51.31	$51.69	$51.18	$51.47	$47.67	3,089,972
2019-09-11	$51.00	$51.44	$50.61	$51.40	$47.60	3,254,619
2019-09-10	$51.14	$51.28	$50.54	$50.97	$47.20	3,967,207
2019-09-09	$51.52	$51.60	$50.81	$51.08	$47.31	3,046,683
2019-09-06	$51.30	$51.84	$51.22	$51.57	$47.76	3,388,848
2019-09-05	$51.19	$51.63	$51.02	$51.13	$47.35	2,922,062
2019-09-04	$50.79	$50.89	$50.62	$50.79	$47.04	2,916,061
2019-09-03	$49.75	$50.43	$49.60	$50.38	$46.66	3,775,069
2019-08-30	$49.92	$50.32	$49.76	$50.18	$46.47	3,867,882
2019-08-29	$49.57	$49.92	$49.40	$49.60	$45.94	3,264,021
2019-08-28	$48.80	$49.20	$48.76	$49.12	$45.49	3,193,426
2019-08-27	$49.12	$49.51	$48.72	$48.98	$45.36	3,849,347
2019-08-26	$48.68	$49.06	$48.50	$48.95	$45.33	3,295,051
2019-08-23	$49.35	$49.59	$48.14	$48.36	$44.79	4,366,823
2019-08-22	$49.05	$49.66	$48.41	$49.51	$45.85	5,260,451
2019-08-21	$51.00	$51.00	$48.97	$48.98	$45.36	8,496,955
2019-08-20	$52.13	$52.56	$51.80	$51.86	$48.03	2,558,101
2019-08-19	$53.23	$53.36	$52.66	$52.68	$48.54	2,677,662
2019-08-16	$52.42	$52.83	$52.24	$52.65	$48.51	2,738,271
2019-08-15	$51.48	$52.23	$51.48	$52.07	$47.97	2,790,495
2019-08-14	$52.20	$52.69	$51.25	$51.28	$47.25	3,354,881
2019-08-13	$52.17	$53.12	$52.03	$52.92	$48.76	2,747,759
2019-08-12	$52.60	$53.19	$52.27	$52.32	$48.20	2,176,205
2019-08-09	$52.90	$53.07	$52.40	$52.88	$48.72	2,279,843
2019-08-08	$52.46	$53.02	$52.38	$52.88	$48.72	2,968,620
2019-08-07	$51.49	$52.41	$50.94	$52.11	$48.01	3,378,164
2019-08-06	$51.42	$52.06	$50.99	$52.03	$47.94	3,750,215
2019-08-05	$51.94	$52.35	$51.15	$51.36	$47.32	4,235,677
2019-08-02	$52.29	$52.87	$51.79	$52.53	$48.40	3,600,914
2019-08-01	$52.58	$53.38	$52.10	$52.31	$48.19	4,429,044
2019-07-31	$52.81	$53.34	$52.24	$52.64	$48.50	5,368,699
2019-07-30	$52.83	$53.27	$52.66	$52.88	$48.72	2,698,620
2019-07-29	$53.74	$53.84	$52.75	$52.96	$48.79	3,568,400
2019-07-26	$53.80	$54.00	$52.86	$53.89	$49.65	4,372,935
2019-07-25	$53.86	$54.08	$53.48	$53.77	$49.54	3,158,349
2019-07-24	$55.12	$55.20	$53.46	$53.92	$49.68	6,052,024
2019-07-23	$55.05	$55.21	$54.56	$55.19	$50.85	2,388,909
2019-07-22	$55.05	$55.37	$54.79	$55.06	$50.73	3,105,733
2019-07-19	$56.37	$56.49	$54.96	$55.00	$50.67	3,987,588
2019-07-18	$55.79	$56.21	$55.53	$56.13	$51.71	2,136,536
2019-07-17	$56.12	$56.19	$55.49	$55.64	$51.26	2,843,765
2019-07-16	$56.23	$56.61	$55.80	$56.11	$51.70	3,330,452
2019-07-15	$57.15	$57.18	$56.52	$56.57	$52.12	3,026,551
2019-07-12	$56.64	$56.96	$56.34	$56.89	$52.41	2,209,135
2019-07-11	$56.55	$56.64	$56.07	$56.36	$51.93	2,830,878
2019-07-10	$56.59	$57.08	$56.37	$56.51	$52.06	2,202,899
2019-07-09	$56.33	$56.75	$56.25	$56.53	$52.08	2,536,248
2019-07-08	$56.68	$56.94	$56.56	$56.65	$52.19	1,855,653
2019-07-05	$56.91	$56.96	$56.52	$56.81	$52.34	2,153,501
2019-07-03	$56.43	$56.93	$56.39	$56.85	$52.38	1,599,408
2019-07-02	$55.97	$56.24	$55.71	$56.21	$51.79	2,560,833
2019-07-01	$55.49	$55.84	$55.16	$55.82	$51.43	2,894,979
2019-06-28	$54.80	$54.96	$54.61	$54.81	$50.50	3,337,228
2019-06-27	$54.36	$54.93	$54.36	$54.55	$50.26	2,979,257
2019-06-26	$54.95	$54.99	$54.17	$54.24	$49.97	2,779,238
2019-06-25	$55.10	$55.36	$54.87	$54.95	$50.63	2,674,479
2019-06-24	$54.96	$55.32	$54.83	$55.02	$50.69	3,910,701
2019-06-21	$55.33	$55.67	$54.91	$54.95	$50.63	4,826,936
2019-06-20	$55.47	$55.49	$54.63	$55.34	$50.99	3,248,556
2019-06-19	$55.18	$55.45	$55.02	$55.14	$50.80	2,619,325
2019-06-18	$54.71	$55.31	$54.64	$54.92	$50.60	2,554,899
2019-06-17	$55.13	$55.23	$54.50	$54.55	$50.26	1,769,554
2019-06-14	$54.57	$55.11	$54.33	$55.04	$50.71	2,923,599
2019-06-13	$54.53	$54.74	$54.31	$54.47	$50.18	2,890,927
2019-06-12	$54.19	$54.65	$54.19	$54.38	$50.10	2,571,010
2019-06-11	$54.57	$54.78	$53.92	$54.04	$49.79	2,685,211
2019-06-10	$54.89	$54.98	$54.29	$54.35	$50.07	2,942,930
2019-06-07	$54.00	$54.73	$53.96	$54.55	$50.26	2,343,696
2019-06-06	$53.91	$54.01	$53.52	$53.82	$49.59	3,297,680
2019-06-05	$53.09	$53.89	$53.01	$53.76	$49.53	3,046,656
2019-06-04	$52.90	$53.10	$52.46	$53.00	$48.83	3,319,602
2019-06-03	$51.26	$52.47	$51.14	$52.43	$48.30	4,181,353
2019-05-31	$51.27	$51.69	$51.11	$51.30	$47.26	2,448,746
2019-05-30	$51.49	$51.92	$51.40	$51.57	$47.51	1,907,320
2019-05-29	$51.30	$51.51	$51.04	$51.43	$47.38	2,603,831
2019-05-28	$51.91	$52.29	$51.30	$51.30	$47.26	4,302,070
2019-05-24	$51.60	$52.10	$51.60	$52.01	$47.92	2,540,377
2019-05-23	$51.88	$51.89	$51.21	$51.52	$47.47	2,607,836
2019-05-22	$51.89	$52.30	$51.64	$52.21	$48.10	2,177,205
2019-05-21	$52.00	$52.24	$51.80	$51.95	$47.86	2,556,469
2019-05-20	$52.14	$52.45	$51.88	$52.16	$47.81	3,161,315
2019-05-17	$51.55	$52.44	$51.43	$52.18	$47.83	2,905,659
2019-05-16	$51.46	$52.27	$51.39	$51.93	$47.60	2,456,765
2019-05-15	$50.74	$51.52	$50.72	$51.31	$47.03	3,574,942
2019-05-14	$50.56	$51.43	$50.50	$51.13	$46.86	3,154,562
2019-05-13	$50.58	$50.87	$50.16	$50.47	$46.26	4,021,289
2019-05-10	$50.35	$51.36	$50.18	$51.27	$46.99	3,742,150
2019-05-09	$49.90	$50.58	$49.90	$50.49	$46.28	3,091,519
2019-05-08	$49.96	$50.65	$49.92	$50.24	$46.05	2,641,688
2019-05-07	$50.24	$50.54	$49.91	$50.11	$45.93	2,950,328
2019-05-06	$49.91	$50.68	$49.72	$50.52	$46.30	2,306,287
2019-05-03	$50.31	$50.69	$50.27	$50.49	$46.28	2,249,680
2019-05-02	$50.21	$50.57	$49.97	$50.25	$46.06	2,559,224
2019-05-01	$50.51	$50.72	$50.13	$50.22	$46.03	3,472,885
2019-04-30	$49.79	$50.40	$49.72	$50.38	$46.18	4,202,823
2019-04-29	$49.70	$50.10	$49.66	$49.72	$45.57	2,563,172
2019-04-26	$49.41	$50.02	$48.67	$49.53	$45.40	2,853,643
2019-04-25	$48.64	$49.21	$48.59	$49.18	$45.08	2,939,439
2019-04-24	$48.81	$49.01	$48.68	$48.89	$44.81	2,436,801
2019-04-23	$48.65	$49.27	$48.50	$48.91	$44.83	3,494,953
2019-04-22	$48.68	$48.87	$48.45	$48.56	$44.51	2,234,034
2019-04-18	$48.98	$49.26	$48.75	$48.92	$44.84	4,271,915
2019-04-17	$49.76	$49.76	$48.93	$49.04	$44.95	3,103,307
2019-04-16	$49.04	$49.62	$48.84	$49.59	$45.45	3,326,611
2019-04-15	$49.56	$49.64	$48.79	$48.95	$44.87	4,309,035
2019-04-12	$49.79	$49.80	$49.07	$49.51	$45.38	3,611,455
2019-04-11	$49.36	$49.56	$49.15	$49.37	$45.25	3,147,197
2019-04-10	$48.93	$49.25	$48.80	$49.21	$45.10	2,493,311
2019-04-09	$49.06	$49.20	$48.83	$49.04	$44.95	3,081,950
2019-04-08	$49.12	$49.27	$48.91	$49.12	$45.02	3,303,572
2019-04-05	$48.97	$49.06	$48.82	$49.00	$44.91	3,149,866
2019-04-04	$48.85	$49.05	$48.66	$48.78	$44.71	2,525,229
2019-04-03	$49.55	$49.55	$48.29	$48.76	$44.69	5,489,329
2019-04-02	$49.78	$49.84	$49.23	$49.25	$45.14	3,630,077
2019-04-01	$50.31	$50.46	$49.77	$49.88	$45.72	4,066,222
2019-03-29	$50.00	$50.04	$49.69	$50.00	$45.83	4,071,128
2019-03-28	$49.90	$50.12	$49.42	$49.70	$45.55	1,983,290
2019-03-27	$49.81	$50.02	$49.62	$49.82	$45.66	2,318,921
2019-03-26	$49.91	$50.14	$49.50	$49.83	$45.67	2,212,742
2019-03-25	$49.50	$49.73	$49.27	$49.52	$45.39	2,244,061
2019-03-22	$49.65	$49.99	$49.42	$49.46	$45.33	3,596,748
2019-03-21	$49.25	$50.05	$49.14	$49.97	$45.80	3,080,651
2019-03-20	$50.06	$50.30	$49.39	$49.46	$45.33	3,006,275
2019-03-19	$50.50	$50.66	$49.99	$50.10	$45.92	2,448,602
2019-03-18	$50.11	$50.42	$49.95	$50.25	$46.06	2,897,579
2019-03-15	$49.49	$50.15	$49.49	$49.95	$45.78	6,845,456
2019-03-14	$49.35	$49.70	$49.28	$49.70	$45.55	2,376,765
2019-03-13	$49.27	$49.61	$49.19	$49.39	$45.27	2,381,375
2019-03-12	$49.17	$49.35	$48.98	$49.16	$45.06	2,530,590
2019-03-11	$48.79	$49.09	$48.64	$49.07	$44.98	2,236,215
2019-03-08	$48.35	$48.63	$48.18	$48.55	$44.50	2,542,299
2019-03-07	$48.80	$48.96	$48.42	$48.63	$44.57	2,957,500
2019-03-06	$49.09	$49.37	$48.93	$48.95	$44.87	2,187,458
2019-03-05	$49.12	$49.33	$48.83	$49.15	$45.05	2,433,982
2019-03-04	$49.21	$49.71	$48.74	$49.06	$44.97	2,672,567
2019-03-01	$49.41	$49.58	$49.07	$49.17	$45.07	3,062,326
2019-02-28	$49.00	$49.55	$48.89	$49.14	$45.04	4,440,265
2019-02-27	$48.82	$49.44	$48.54	$48.99	$44.90	2,783,019
2019-02-26	$48.88	$49.28	$48.84	$48.91	$44.83	2,347,183
2019-02-25	$48.96	$49.29	$48.82	$48.96	$44.87	3,081,634
2019-02-22	$49.02	$49.06	$48.62	$48.75	$44.68	2,923,246
2019-02-21	$49.15	$49.24	$48.70	$48.90	$44.82	3,898,820
2019-02-20	$49.00	$49.22	$48.89	$49.12	$45.02	2,967,690
2019-02-19	$48.93	$49.19	$48.90	$48.99	$44.90	2,902,733
2019-02-15	$48.98	$49.38	$48.95	$49.28	$44.92	3,380,447
2019-02-14	$48.63	$48.93	$48.46	$48.60	$44.30	2,429,823
2019-02-13	$49.06	$49.35	$48.83	$49.02	$44.68	2,104,948
2019-02-12	$48.49	$49.07	$48.41	$48.94	$44.61	2,554,304
2019-02-11	$48.31	$48.36	$47.83	$48.27	$44.00	3,303,346
2019-02-08	$48.20	$48.40	$47.68	$48.18	$43.92	2,641,321
2019-02-07	$48.10	$48.56	$47.89	$48.45	$44.16	2,789,441
2019-02-06	$48.15	$48.56	$48.06	$48.40	$44.12	3,702,171
2019-02-05	$47.97	$48.28	$47.81	$48.22	$43.95	3,358,550
2019-02-04	$48.16	$48.16	$47.58	$48.02	$43.77	4,140,886
2019-02-01	$47.80	$48.59	$47.39	$47.94	$43.70	5,461,709
2019-01-31	$47.07	$48.36	$47.00	$47.70	$43.48	7,986,954
2019-01-30	$47.16	$47.76	$46.96	$47.38	$43.19	4,422,069
2019-01-29	$47.34	$47.51	$47.04	$47.11	$42.94	2,645,694
2019-01-28	$47.40	$47.53	$47.02	$47.35	$43.16	3,255,761
2019-01-25	$47.73	$47.88	$47.42	$47.57	$43.36	2,896,403
2019-01-24	$47.46	$47.81	$47.29	$47.33	$43.14	2,730,104
2019-01-23	$47.75	$47.96	$47.14	$47.64	$43.43	2,933,114
2019-01-22	$47.59	$48.05	$47.20	$47.39	$43.20	5,943,605
2019-01-18	$47.56	$47.83	$47.28	$47.70	$43.48	5,387,863
2019-01-17	$46.60	$47.38	$46.58	$47.32	$43.13	3,449,610
2019-01-16	$46.75	$47.14	$46.56	$46.81	$42.67	3,544,736
2019-01-15	$45.85	$46.53	$45.84	$46.40	$42.30	4,011,852
2019-01-14	$45.44	$46.32	$45.42	$45.93	$41.87	3,603,160
2019-01-11	$45.72	$45.85	$45.35	$45.69	$41.65	2,381,811
2019-01-10	$45.26	$45.88	$45.22	$45.77	$41.72	3,734,407
2019-01-09	$45.49	$45.80	$45.15	$45.20	$41.20	4,501,093
2019-01-08	$45.51	$45.67	$44.83	$45.30	$41.29	3,016,981
2019-01-07	$44.89	$45.62	$44.69	$45.16	$41.16	3,414,418
2019-01-04	$45.02	$45.25	$44.69	$44.92	$40.95	4,761,486
2019-01-03	$45.37	$45.58	$44.28	$44.37	$40.44	4,239,695
2019-01-02	$44.59	$45.58	$44.53	$45.52	$41.49	4,022,076
2018-12-31	$45.13	$45.57	$44.91	$45.56	$41.53	2,702,246
2018-12-28	$45.11	$45.47	$44.74	$44.95	$40.97	3,314,563
2018-12-27	$43.68	$44.99	$43.40	$44.98	$41.00	3,986,625
2018-12-26	$42.55	$44.16	$41.88	$44.14	$40.23	3,960,086
2018-12-24	$42.93	$43.24	$42.33	$42.33	$38.59	2,204,319
2018-12-21	$43.41	$44.28	$43.07	$43.23	$39.41	8,134,488
2018-12-20	$43.81	$44.09	$43.11	$43.40	$39.56	4,935,338
2018-12-19	$44.49	$45.12	$43.66	$43.98	$40.09	5,454,275
2018-12-18	$44.57	$45.10	$44.27	$44.54	$40.60	4,482,103
2018-12-17	$44.45	$45.08	$44.10	$44.32	$40.40	5,062,509
2018-12-14	$45.31	$45.54	$44.48	$44.61	$40.66	4,709,028
2018-12-13	$44.43	$45.80	$44.25	$45.75	$41.70	7,666,380
2018-12-12	$43.13	$43.44	$42.85	$42.90	$39.10	2,859,647
2018-12-11	$43.30	$43.62	$42.62	$42.64	$38.87	3,246,847
2018-12-10	$43.23	$43.31	$42.26	$43.04	$39.23	3,516,422
2018-12-07	$43.59	$44.03	$43.09	$43.25	$39.42	3,814,787
2018-12-06	$43.76	$43.88	$42.66	$43.55	$39.70	5,326,682
2018-12-04	$46.10	$46.14	$44.29	$44.29	$40.37	4,680,663
2018-12-03	$46.13	$46.38	$45.48	$46.07	$41.99	5,199,891
2018-11-30	$45.42	$45.92	$45.33	$45.74	$41.69	5,432,087
2018-11-29	$45.14	$45.65	$45.10	$45.40	$41.38	2,626,765
2018-11-28	$44.33	$45.37	$44.33	$45.36	$41.35	3,527,273
2018-11-27	$44.43	$44.75	$44.18	$44.55	$40.61	2,559,281
2018-11-26	$44.90	$45.13	$44.25	$44.61	$40.66	2,222,496
2018-11-23	$44.18	$44.90	$44.04	$44.47	$40.54	1,347,920
2018-11-21	$44.34	$45.17	$44.24	$44.39	$40.46	3,737,228
2018-11-20	$45.05	$45.05	$44.16	$44.29	$40.37	4,743,063
2018-11-19	$44.67	$45.42	$44.44	$45.37	$41.11	3,476,874
2018-11-16	$44.02	$44.71	$43.96	$44.57	$40.39	3,513,712
2018-11-15	$43.60	$44.28	$43.36	$44.27	$40.12	3,102,044
2018-11-14	$44.51	$44.76	$43.81	$43.95	$39.83	4,685,388
2018-11-13	$44.24	$44.85	$44.20	$44.37	$40.21	3,894,714
2018-11-12	$45.05	$45.25	$44.33	$44.44	$40.27	3,852,146
2018-11-09	$45.09	$45.32	$44.86	$45.04	$40.82	2,256,114
2018-11-08	$44.84	$45.48	$44.83	$45.21	$40.97	2,895,166
2018-11-07	$44.34	$45.08	$44.00	$45.06	$40.83	2,974,332
2018-11-06	$43.62	$44.09	$43.62	$43.99	$39.86	2,302,137
2018-11-05	$42.94	$43.76	$42.91	$43.71	$39.61	3,075,209
2018-11-02	$43.32	$43.59	$42.61	$42.90	$38.88	3,519,078
2018-11-01	$43.01	$43.29	$42.74	$42.87	$38.85	3,257,371
2018-10-31	$43.42	$43.76	$43.02	$43.07	$39.03	4,087,068
2018-10-30	$42.46	$43.15	$42.35	$43.14	$39.09	4,293,769
2018-10-29	$42.10	$42.80	$41.84	$42.28	$38.31	3,727,011
2018-10-26	$41.92	$42.12	$41.45	$41.70	$37.79	4,573,699
2018-10-25	$43.07	$43.47	$42.02	$42.19	$38.23	4,449,726
2018-10-24	$44.25	$44.35	$42.60	$42.70	$38.70	4,830,652
2018-10-23	$43.57	$44.36	$43.24	$44.26	$40.11	4,169,230
2018-10-22	$44.56	$44.86	$44.14	$44.28	$40.13	3,740,114
2018-10-19	$44.04	$44.74	$43.99	$44.47	$40.30	3,049,063
2018-10-18	$44.65	$45.00	$44.07	$44.20	$40.05	2,941,070
2018-10-17	$44.18	$45.08	$43.99	$44.72	$40.53	3,328,842
2018-10-16	$43.94	$44.21	$43.67	$44.18	$40.04	2,307,543
2018-10-15	$44.02	$44.34	$43.81	$43.82	$39.71	3,796,716
2018-10-12	$44.87	$45.06	$43.51	$44.05	$39.92	4,444,428
2018-10-11	$46.33	$46.33	$44.29	$44.49	$40.32	6,241,100
2018-10-10	$47.36	$47.64	$46.22	$46.33	$41.98	5,452,459
2018-10-09	$47.11	$47.52	$46.75	$47.41	$42.96	2,502,742
2018-10-08	$46.40	$47.29	$46.31	$47.13	$42.71	2,797,664
2018-10-05	$46.60	$46.83	$46.48	$46.50	$42.14	2,854,977
2018-10-04	$46.92	$47.04	$46.40	$46.60	$42.23	4,248,035
2018-10-03	$47.19	$47.32	$46.84	$46.87	$42.47	2,230,815
2018-10-02	$47.11	$47.27	$46.89	$47.09	$42.67	2,137,320
2018-10-01	$47.24	$47.37	$46.86	$47.16	$42.74	1,868,387
2018-09-28	$46.81	$47.20	$46.63	$47.07	$42.66	2,587,700
2018-09-27	$47.01	$47.35	$46.88	$47.05	$42.64	1,893,870
2018-09-26	$47.75	$47.86	$46.99	$47.04	$42.63	3,656,758
2018-09-25	$47.92	$47.99	$47.64	$47.70	$43.23	1,853,582
2018-09-24	$48.10	$48.19	$47.69	$47.70	$43.23	2,243,270
2018-09-21	$48.00	$48.09	$47.74	$48.04	$43.53	4,231,477
2018-09-20	$47.90	$48.07	$47.76	$47.89	$43.40	2,464,425
2018-09-19	$47.40	$47.81	$47.36	$47.68	$43.21	3,455,259
2018-09-18	$47.14	$47.39	$46.87	$47.26	$42.83	2,830,565
2018-09-17	$47.27	$47.46	$47.03	$47.05	$42.64	2,724,554
2018-09-14	$46.75	$47.28	$46.71	$47.21	$42.78	2,480,791
2018-09-13	$46.47	$46.74	$46.40	$46.70	$42.32	1,965,868
2018-09-12	$46.52	$46.60	$46.20	$46.31	$41.97	2,249,110
2018-09-11	$46.63	$46.89	$46.36	$46.63	$42.26	2,390,457
2018-09-10	$46.93	$46.97	$46.66	$46.77	$42.38	3,073,443
2018-09-07	$46.93	$47.04	$46.70	$46.82	$42.43	2,546,660
2018-09-06	$47.08	$47.14	$46.65	$46.89	$42.49	2,346,754
2018-09-05	$46.56	$47.15	$46.45	$47.08	$42.66	2,444,688
2018-09-04	$46.09	$46.58	$45.80	$46.57	$42.20	2,545,717
2018-08-31	$46.50	$46.60	$46.21	$46.24	$41.90	4,738,410
2018-08-30	$46.87	$46.88	$46.42	$46.51	$42.15	1,776,530
2018-08-29	$46.91	$47.12	$46.65	$46.94	$42.54	2,369,702
2018-08-28	$47.04	$47.08	$46.65	$46.78	$42.39	2,271,050
2018-08-27	$46.90	$47.15	$46.76	$46.97	$42.56	1,814,524
2018-08-24	$46.45	$46.68	$46.37	$46.67	$42.29	1,624,744
2018-08-23	$46.70	$46.70	$46.26	$46.39	$42.04	1,775,645
2018-08-22	$46.87	$46.89	$46.53	$46.60	$42.23	2,404,666
2018-08-21	$46.56	$47.07	$46.31	$46.92	$42.52	2,982,845
2018-08-20	$46.74	$46.87	$46.60	$46.78	$42.16	2,003,211
2018-08-17	$46.48	$46.85	$46.48	$46.76	$42.14	2,895,379
2018-08-16	$46.55	$46.73	$46.41	$46.50	$41.91	3,037,659
2018-08-15	$46.23	$46.43	$46.02	$46.29	$41.72	2,603,507
2018-08-14	$46.32	$46.63	$46.31	$46.51	$41.92	2,392,211
2018-08-13	$46.42	$46.55	$46.16	$46.30	$41.73	4,607,106
2018-08-10	$46.59	$46.65	$46.22	$46.48	$41.89	2,491,520
2018-08-09	$46.86	$46.90	$46.65	$46.76	$42.14	2,060,210
2018-08-08	$46.70	$46.94	$46.60	$46.87	$42.24	1,884,894
2018-08-07	$46.79	$47.08	$46.64	$46.70	$42.09	2,137,315
2018-08-06	$46.62	$46.80	$46.42	$46.64	$42.03	2,050,951
2018-08-03	$46.33	$46.59	$46.13	$46.59	$41.99	3,059,581
2018-08-02	$46.51	$46.63	$46.25	$46.36	$41.78	2,520,245
2018-08-01	$46.64	$46.96	$46.49	$46.73	$42.11	3,958,734
2018-07-31	$46.60	$46.70	$46.16	$46.54	$41.94	5,180,607
2018-07-30	$46.35	$46.68	$46.18	$46.33	$41.75	3,707,726
2018-07-27	$46.00	$46.49	$45.50	$46.31	$41.74	5,719,685
2018-07-26	$43.99	$44.50	$43.91	$44.41	$40.02	2,637,757
2018-07-25	$43.73	$43.81	$43.34	$43.78	$39.46	2,356,725
2018-07-24	$43.50	$43.92	$43.42	$43.68	$39.37	2,665,206
2018-07-23	$43.02	$43.71	$42.97	$43.48	$39.18	2,853,023
2018-07-20	$42.70	$43.15	$42.59	$43.06	$38.81	2,770,734
2018-07-19	$43.21	$43.44	$42.75	$42.89	$38.65	2,741,920
2018-07-18	$42.87	$43.35	$42.85	$43.26	$38.99	2,868,174
2018-07-17	$42.84	$43.01	$42.63	$42.94	$38.70	2,616,068
2018-07-16	$42.61	$42.97	$42.45	$42.78	$38.55	3,540,967
2018-07-13	$42.41	$42.70	$42.28	$42.60	$38.39	2,321,683
2018-07-12	$42.70	$42.82	$42.13	$42.48	$38.28	3,002,742
2018-07-11	$42.97	$43.02	$42.27	$42.49	$38.29	3,894,008
2018-07-10	$43.32	$43.34	$43.01	$43.22	$38.95	2,323,420
2018-07-09	$42.97	$43.45	$42.75	$43.36	$39.08	3,045,171
2018-07-06	$42.89	$43.11	$42.61	$42.91	$38.67	2,610,390
2018-07-05	$43.35	$43.35	$42.47	$43.04	$38.79	3,091,631
2018-07-03	$43.04	$43.29	$42.87	$42.90	$38.66	1,477,971
2018-07-02	$42.85	$42.92	$42.56	$42.89	$38.65	2,288,971
2018-06-29	$43.45	$43.55	$43.01	$43.02	$38.77	4,264,945
2018-06-28	$43.42	$43.58	$43.01	$43.21	$38.94	3,349,929
2018-06-27	$43.91	$44.14	$43.40	$43.41	$39.12	2,441,585
2018-06-26	$44.11	$44.26	$43.99	$44.00	$39.65	2,112,074
2018-06-25	$44.01	$44.38	$43.83	$44.08	$39.73	2,880,465
2018-06-22	$44.67	$44.77	$44.15	$44.19	$39.82	3,470,937
2018-06-21	$44.60	$44.68	$44.32	$44.43	$40.04	2,251,374
2018-06-20	$44.99	$45.18	$44.59	$44.72	$40.30	2,995,322
2018-06-19	$44.99	$45.29	$44.87	$45.00	$40.55	3,159,910
2018-06-18	$45.40	$45.52	$44.83	$45.17	$40.71	3,707,629
2018-06-15	$45.51	$45.76	$45.01	$45.75	$41.23	4,430,962
2018-06-14	$45.65	$45.74	$45.30	$45.68	$41.17	2,464,217
2018-06-13	$45.82	$45.97	$45.65	$45.68	$41.17	3,143,441
2018-06-12	$45.81	$46.00	$45.46	$45.74	$41.22	2,389,609
2018-06-11	$45.98	$45.99	$45.67	$45.75	$41.23	3,490,223
2018-06-08	$45.70	$45.91	$45.57	$45.89	$41.36	2,287,021
2018-06-07	$45.89	$45.90	$45.55	$45.68	$41.17	2,919,332
2018-06-06	$45.58	$45.78	$45.25	$45.70	$41.19	2,336,764
2018-06-05	$45.26	$45.57	$45.16	$45.45	$40.96	3,482,689
2018-06-04	$45.62	$45.70	$45.40	$45.43	$40.94	1,949,049
2018-06-01	$45.50	$45.59	$45.26	$45.40	$40.92	2,646,194
2018-05-31	$45.30	$45.40	$44.87	$45.06	$40.61	5,031,219
2018-05-30	$45.00	$45.85	$44.87	$45.56	$41.06	3,901,367
2018-05-29	$45.03	$45.13	$44.26	$44.57	$40.17	4,602,072
2018-05-25	$45.17	$45.41	$45.14	$45.34	$40.86	2,825,014
2018-05-24	$45.34	$45.45	$44.95	$45.31	$40.83	2,453,513
2018-05-23	$45.41	$45.53	$45.11	$45.31	$40.83	3,770,478
2018-05-22	$45.51	$45.70	$45.40	$45.58	$41.08	2,512,737
2018-05-21	$45.61	$45.81	$45.51	$45.75	$41.00	2,406,897
2018-05-18	$45.69	$45.69	$45.28	$45.39	$40.67	3,051,583
2018-05-17	$45.40	$45.59	$45.30	$45.53	$40.80	2,899,996
2018-05-16	$45.07	$45.66	$44.94	$45.41	$40.69	2,576,750
2018-05-15	$45.24	$45.54	$44.94	$45.10	$40.41	2,832,513
2018-05-14	$45.25	$45.52	$45.08	$45.24	$40.54	1,904,973
2018-05-11	$45.34	$45.51	$45.07	$45.23	$40.53	2,567,124
2018-05-10	$44.88	$45.46	$44.70	$45.35	$40.64	2,878,425
2018-05-09	$44.93	$44.98	$44.33	$44.75	$40.10	2,518,286
2018-05-08	$44.71	$45.00	$44.55	$44.82	$40.16	2,775,487
2018-05-07	$44.81	$44.83	$44.31	$44.59	$39.96	3,184,133
2018-05-04	$44.24	$44.91	$44.10	$44.81	$40.15	3,109,357
2018-05-03	$44.76	$44.80	$44.06	$44.45	$39.83	4,142,725
2018-05-02	$45.31	$45.51	$44.99	$45.05	$40.37	6,848,643
2018-05-01	$45.25	$45.50	$45.00	$45.40	$40.68	2,918,327
2018-04-30	$46.01	$46.19	$45.53	$45.57	$40.84	3,460,790
2018-04-27	$45.56	$45.99	$45.47	$45.89	$41.12	2,220,216
2018-04-26	$45.52	$46.19	$45.25	$45.68	$40.93	4,254,055
2018-04-25	$45.20	$45.53	$44.72	$45.41	$40.69	3,273,519
2018-04-24	$45.41	$45.56	$44.80	$45.17	$40.48	2,190,987
2018-04-23	$45.36	$45.59	$45.11	$45.30	$40.59	1,884,485
2018-04-20	$45.35	$45.52	$45.00	$45.28	$40.58	4,331,644
2018-04-19	$45.00	$45.28	$44.95	$45.23	$40.53	2,520,203
2018-04-18	$45.31	$45.36	$45.01	$45.02	$40.34	3,726,483
2018-04-17	$45.00	$45.28	$44.79	$45.18	$40.49	4,372,853
2018-04-16	$44.89	$45.12	$44.69	$44.77	$40.12	2,940,796
2018-04-13	$44.91	$45.07	$44.41	$44.56	$39.93	2,078,481
2018-04-12	$44.50	$44.88	$44.44	$44.65	$40.01	2,354,854
2018-04-11	$44.09	$44.44	$43.84	$44.19	$39.60	2,319,218
2018-04-10	$44.18	$44.59	$44.03	$44.38	$39.77	2,411,178
2018-04-09	$43.65	$44.21	$43.38	$43.59	$39.06	3,285,823
2018-04-06	$43.49	$44.12	$43.07	$43.37	$38.86	3,570,789
2018-04-05	$44.49	$44.49	$43.66	$43.70	$39.16	7,055,766
2018-04-04	$43.14	$44.31	$43.12	$44.24	$39.64	3,697,357
2018-04-03	$43.34	$43.77	$43.17	$43.69	$39.15	5,217,299
2018-04-02	$43.85	$44.08	$42.42	$42.97	$38.51	3,210,854
2018-03-29	$43.77	$44.03	$43.66	$43.76	$39.21	2,898,807
2018-03-28	$43.52	$43.93	$43.16	$43.55	$39.03	4,722,297
2018-03-27	$43.81	$44.03	$43.20	$43.48	$38.96	7,027,768
2018-03-26	$43.92	$44.23	$43.56	$44.09	$39.51	3,209,536
2018-03-23	$44.48	$44.61	$43.23	$43.35	$38.85	3,665,618
2018-03-22	$44.97	$45.23	$44.35	$44.37	$39.76	3,697,667
2018-03-21	$45.50	$45.74	$45.24	$45.37	$40.66	4,004,776
2018-03-20	$44.89	$45.53	$44.82	$45.43	$40.71	4,265,771
2018-03-19	$45.43	$45.52	$44.31	$44.70	$40.06	4,758,615
2018-03-16	$90.25	$90.70	$89.86	$90.49	$40.54	7,157,628
2018-03-15	$90.39	$90.73	$89.95	$90.02	$40.33	2,661,866
2018-03-14	$90.85	$91.05	$89.98	$90.21	$40.42	4,032,760
2018-03-13	$91.27	$91.76	$90.50	$90.75	$40.66	5,019,740
2018-03-12	$91.52	$91.55	$90.54	$90.83	$40.70	3,444,154
2018-03-09	$90.08	$91.70	$90.00	$91.68	$41.08	3,510,280
2018-03-08	$89.11	$90.03	$88.89	$89.99	$40.32	3,131,598
2018-03-07	$87.72	$88.95	$87.65	$88.77	$39.77	6,128,742
2018-03-06	$88.62	$88.89	$87.53	$88.78	$39.78	3,276,116
2018-03-05	$87.11	$88.92	$86.97	$88.25	$39.54	3,981,340
2018-03-02	$87.41	$87.78	$86.31	$87.51	$39.21	5,099,308
2018-03-01	$89.01	$89.80	$86.86	$87.66	$39.28	4,533,696
2018-02-28	$90.33	$90.91	$88.86	$88.88	$39.82	4,229,596
2018-02-27	$90.61	$91.26	$89.85	$89.99	$40.32	4,366,604
2018-02-26	$89.86	$90.79	$89.33	$90.76	$40.67	3,623,636
2018-02-23	$88.79	$89.68	$88.79	$89.57	$40.13	2,936,012
2018-02-22	$89.21	$89.56	$88.33	$88.53	$39.67	4,145,554
2018-02-21	$88.79	$90.69	$88.66	$88.88	$39.82	4,553,342
2018-02-20	$88.76	$89.94	$88.62	$88.92	$39.84	4,544,330
2018-02-16	$88.08	$90.04	$88.08	$89.65	$39.93	4,231,256
2018-02-15	$88.17	$88.63	$87.47	$88.42	$39.39	3,416,530
2018-02-14	$86.51	$87.89	$86.43	$87.65	$39.04	4,456,532
2018-02-13	$84.91	$86.40	$84.83	$86.07	$38.34	3,468,932
2018-02-12	$85.11	$85.82	$84.25	$85.13	$37.92	3,528,308
2018-02-09	$84.29	$85.24	$82.82	$84.77	$37.76	4,962,172
2018-02-08	$85.83	$86.13	$83.23	$83.25	$37.08	5,196,196
2018-02-07	$85.44	$87.11	$85.27	$85.60	$38.13	4,337,408
2018-02-06	$84.74	$85.99	$83.38	$85.62	$38.14	7,230,008
2018-02-05	$88.66	$89.11	$86.05	$86.21	$38.40	4,800,076
2018-02-02	$89.59	$90.57	$88.82	$88.95	$39.62	4,432,990
2018-02-01	$88.58	$90.70	$88.39	$89.69	$39.95	7,414,714
2018-01-31	$88.65	$88.89	$87.78	$88.20	$39.29	4,935,778
2018-01-30	$89.10	$89.21	$88.45	$88.57	$39.45	4,486,488
2018-01-29	$90.78	$91.01	$89.45	$89.55	$39.89	4,027,586
2018-01-26	$89.41	$91.04	$89.41	$90.99	$40.53	3,705,516
2018-01-25	$88.82	$89.58	$88.38	$89.42	$39.83	4,271,648
2018-01-24	$88.49	$89.01	$88.04	$88.43	$39.39	5,076,490
2018-01-23	$87.33	$88.30	$87.27	$88.08	$39.24	4,987,888
2018-01-22	$88.00	$88.20	$87.32	$87.69	$39.06	4,581,230
2018-01-19	$86.41	$87.41	$86.31	$86.82	$38.67	3,725,224
2018-01-18	$87.81	$88.35	$86.14	$86.44	$38.50	6,808,838
2018-01-17	$87.03	$88.27	$86.53	$87.82	$39.12	6,353,258
2018-01-16	$84.99	$87.09	$84.92	$86.39	$38.48	10,003,838
2018-01-12	$91.00	$91.00	$83.70	$84.94	$37.84	27,518,564
2018-01-11	$91.20	$91.73	$90.89	$91.69	$40.84	2,741,184
2018-01-10	$89.91	$91.11	$89.72	$90.74	$40.42	3,331,690
2018-01-09	$90.20	$91.30	$89.95	$90.00	$40.09	3,271,476
2018-01-08	$89.87	$90.10	$89.70	$89.96	$40.07	2,408,930
2018-01-05	$89.37	$89.75	$88.96	$89.73	$39.97	2,705,538
2018-01-04	$88.57	$89.84	$88.46	$89.14	$39.71	3,305,272
2018-01-03	$87.73	$88.32	$87.58	$88.23	$39.30	3,572,668
2018-01-02	$88.36	$88.66	$87.67	$87.97	$39.19	2,551,722
2017-12-29	$88.31	$88.53	$87.78	$87.78	$39.10	1,971,894
2017-12-28	$88.00	$88.29	$87.58	$88.23	$39.30	1,601,480
2017-12-27	$87.51	$88.11	$87.40	$87.71	$39.07	2,701,692
2017-12-26	$87.32	$87.87	$87.22	$87.64	$39.04	1,698,474
2017-12-22	$87.20	$87.50	$86.80	$87.21	$38.85	3,019,964
2017-12-21	$87.52	$87.92	$86.92	$87.11	$38.80	5,762,826
2017-12-20	$88.25	$88.28	$87.31	$87.36	$38.91	4,462,834
2017-12-19	$88.35	$88.55	$87.89	$87.98	$39.19	3,524,668
2017-12-18	$89.73	$89.81	$88.05	$88.29	$39.33	3,179,792
2017-12-15	$88.87	$89.67	$88.39	$89.26	$39.76	5,611,234
2017-12-14	$88.54	$89.10	$88.23	$88.42	$39.39	3,028,798
2017-12-13	$88.65	$89.03	$88.42	$88.49	$39.42	2,745,060
2017-12-12	$88.38	$89.15	$88.33	$88.76	$39.54	2,374,490
2017-12-11	$88.28	$88.64	$87.89	$88.48	$39.41	2,318,968
2017-12-08	$88.06	$88.17	$87.50	$88.16	$39.27	2,824,298
2017-12-07	$87.30	$88.19	$87.15	$87.94	$39.17	2,159,012
2017-12-06	$87.97	$88.41	$87.46	$87.61	$39.03	3,041,594
2017-12-05	$88.38	$88.55	$87.57	$87.84	$39.13	3,081,724
2017-12-04	$88.45	$88.74	$87.43	$88.14	$39.26	3,895,614
2017-12-01	$87.92	$88.09	$85.23	$87.60	$39.02	3,550,780
2017-11-30	$87.60	$88.10	$86.95	$87.64	$39.04	7,070,510
2017-11-29	$86.38	$87.56	$86.24	$87.19	$38.84	3,096,244
2017-11-28	$85.50	$86.40	$85.36	$86.27	$38.43	3,375,064
2017-11-27	$85.09	$85.95	$84.99	$85.44	$38.06	3,340,672
2017-11-24	$85.25	$85.49	$84.68	$85.00	$37.86	1,243,768
2017-11-22	$85.08	$85.35	$84.83	$85.05	$37.89	2,460,464
2017-11-21	$85.01	$85.66	$85.00	$85.08	$37.90	2,541,756
2017-11-20	$84.10	$84.95	$84.07	$84.68	$37.72	2,787,404
2017-11-17	$83.98	$84.15	$83.26	$83.85	$37.35	2,952,788
2017-11-16	$84.72	$84.96	$84.15	$84.31	$37.56	2,670,000
2017-11-15	$83.93	$84.63	$83.69	$84.44	$37.61	3,027,082
2017-11-14	$83.52	$84.53	$83.27	$84.27	$37.54	2,386,968
2017-11-13	$83.27	$84.52	$83.10	$84.40	$37.40	2,673,010
2017-11-10	$83.94	$84.01	$83.00	$83.44	$36.97	2,351,056
2017-11-09	$83.81	$84.38	$83.55	$84.08	$37.25	1,858,500
2017-11-08	$83.72	$84.22	$83.54	$83.99	$37.21	2,221,766
2017-11-07	$84.75	$85.02	$83.37	$83.81	$37.13	3,001,292
2017-11-06	$83.87	$84.88	$83.83	$84.57	$37.47	3,054,338
2017-11-03	$84.20	$84.32	$83.70	$83.98	$37.21	2,372,816
2017-11-02	$84.42	$84.71	$83.92	$84.41	$37.40	5,808,816
2017-11-01	$84.14	$84.65	$83.99	$84.29	$37.35	2,743,484
2017-10-31	$83.82	$84.10	$83.65	$83.89	$37.17	2,480,740
2017-10-30	$83.71	$84.19	$83.63	$83.83	$37.14	2,113,020
2017-10-27	$83.66	$84.04	$83.34	$83.94	$37.19	3,342,542
2017-10-26	$84.99	$85.70	$83.21	$83.63	$37.05	4,052,864
2017-10-25	$84.38	$84.54	$83.51	$84.08	$37.25	3,870,182
2017-10-24	$84.75	$84.77	$84.02	$84.56	$37.47	2,794,692
2017-10-23	$83.98	$84.36	$83.68	$84.32	$37.36	2,982,058
2017-10-20	$85.14	$85.24	$83.68	$83.85	$37.15	3,119,844
2017-10-19	$83.60	$84.49	$83.60	$84.45	$37.42	1,918,480
2017-10-18	$83.80	$84.02	$83.21	$83.76	$37.11	2,046,752
2017-10-17	$84.16	$84.35	$83.45	$83.76	$37.11	1,661,954
2017-10-16	$84.06	$84.51	$83.72	$84.18	$37.30	2,296,872
2017-10-13	$84.03	$84.68	$83.96	$84.01	$37.22	2,480,102
2017-10-12	$83.79	$84.12	$83.38	$83.94	$37.19	2,194,988
2017-10-11	$83.50	$83.96	$83.09	$83.88	$37.17	3,048,992
2017-10-10	$82.72	$83.62	$82.65	$83.62	$37.05	3,557,182
2017-10-09	$82.23	$82.71	$82.05	$82.58	$36.59	1,893,766
2017-10-06	$82.71	$82.96	$82.01	$82.27	$36.45	1,753,812
2017-10-05	$82.07	$83.02	$82.07	$82.49	$36.55	2,365,790
2017-10-04	$82.15	$82.49	$82.05	$82.12	$36.39	2,591,034
2017-10-03	$81.96	$82.30	$81.65	$82.23	$36.43	2,239,026
2017-10-02	$81.52	$82.13	$81.41	$81.97	$36.32	6,242,974
2017-09-29	$82.28	$82.28	$81.10	$81.39	$36.06	3,321,090
2017-09-28	$83.74	$83.75	$81.51	$82.30	$36.47	6,264,424
2017-09-27	$83.78	$83.99	$83.05	$83.78	$37.12	4,037,070
2017-09-26	$83.14	$83.85	$83.07	$83.54	$37.02	2,925,080
2017-09-25	$83.83	$84.51	$83.47	$84.26	$37.33	2,740,024
2017-09-22	$83.51	$84.05	$83.42	$83.94	$37.19	2,211,120
2017-09-21	$83.93	$83.94	$83.32	$83.63	$37.05	3,242,834
2017-09-20	$83.80	$84.24	$83.61	$83.92	$37.18	2,896,906
2017-09-19	$83.12	$83.80	$83.08	$83.64	$37.06	2,594,694
2017-09-18	$82.89	$83.26	$82.71	$83.15	$36.84	2,653,850
2017-09-15	$81.93	$82.88	$81.79	$82.81	$36.69	4,748,234
2017-09-14	$82.01	$82.13	$81.39	$82.11	$36.38	2,747,008
2017-09-13	$82.06	$82.20	$81.90	$82.04	$36.35	2,060,500
2017-09-12	$82.61	$82.80	$81.98	$82.24	$36.44	2,527,604
2017-09-11	$82.19	$82.54	$81.75	$82.47	$36.54	2,832,520
2017-09-08	$79.90	$81.40	$79.75	$81.18	$35.97	3,525,082
2017-09-07	$81.93	$81.94	$80.08	$80.55	$35.69	3,439,074
2017-09-06	$81.71	$82.19	$81.58	$81.68	$36.19	3,156,712
2017-09-05	$82.69	$83.12	$81.37	$81.52	$36.12	4,619,230
2017-09-01	$82.55	$83.39	$82.46	$82.90	$36.73	3,141,290
2017-08-31	$82.22	$82.70	$82.06	$82.55	$36.58	7,602,422
2017-08-30	$81.69	$82.37	$81.21	$82.06	$36.36	4,131,272
2017-08-29	$80.35	$81.75	$80.00	$81.71	$36.20	4,441,214
2017-08-28	$80.86	$81.14	$80.63	$80.80	$35.80	4,041,242
2017-08-25	$80.60	$81.10	$80.57	$80.91	$35.85	2,422,694
2017-08-24	$80.32	$80.63	$79.98	$80.39	$35.62	2,772,202
2017-08-23	$79.63	$80.28	$79.63	$80.06	$35.47	1,788,914
2017-08-22	$79.90	$80.24	$79.77	$80.17	$35.52	2,293,462
2017-08-21	$79.51	$80.12	$79.16	$79.71	$35.32	3,309,528
2017-08-18	$79.71	$80.26	$79.41	$79.84	$35.19	2,773,912
2017-08-17	$80.76	$81.00	$79.80	$79.83	$35.18	2,931,796
2017-08-16	$81.50	$81.69	$80.76	$80.82	$35.62	2,528,644
2017-08-15	$81.51	$81.89	$81.10	$81.26	$35.81	2,267,036
2017-08-14	$80.99	$81.51	$80.82	$81.25	$35.81	2,356,334
2017-08-11	$80.67	$81.23	$80.67	$80.75	$35.59	2,727,976
2017-08-10	$81.25	$81.55	$80.81	$80.82	$35.62	3,309,844
2017-08-09	$81.11	$81.80	$80.73	$81.77	$36.04	3,064,756
2017-08-08	$81.08	$81.58	$81.03	$81.24	$35.80	2,382,252
2017-08-07	$81.14	$81.55	$80.91	$81.10	$35.74	2,554,254
2017-08-04	$81.29	$81.33	$80.74	$81.16	$35.77	2,283,760
2017-08-03	$81.08	$81.45	$80.81	$80.97	$35.68	2,528,426
2017-08-02	$80.66	$81.24	$80.51	$81.16	$35.77	2,519,138
2017-08-01	$80.09	$80.95	$79.62	$80.89	$35.65	3,673,162
2017-07-31	$79.58	$79.91	$79.25	$79.75	$35.15	5,907,866
2017-07-28	$77.47	$79.84	$77.47	$79.38	$34.98	5,297,484
2017-07-27	$77.35	$77.38	$76.62	$77.12	$33.99	5,014,392
2017-07-26	$77.99	$78.20	$77.12	$77.35	$34.09	3,388,840
2017-07-25	$78.18	$78.37	$77.84	$78.06	$34.40	2,202,568
2017-07-24	$77.58	$77.73	$77.51	$77.62	$34.21	2,119,336
2017-07-21	$77.54	$77.79	$77.32	$77.57	$34.19	2,609,356
2017-07-20	$77.73	$78.32	$77.51	$77.68	$34.23	2,524,198
2017-07-19	$77.97	$78.12	$77.65	$77.89	$34.33	1,734,718
2017-07-18	$77.38	$77.99	$77.21	$77.87	$34.32	1,526,110
2017-07-17	$77.81	$78.14	$77.45	$77.75	$34.26	2,321,678
2017-07-14	$77.61	$78.24	$77.20	$77.87	$34.32	2,292,550
2017-07-13	$77.65	$78.03	$77.54	$77.90	$34.33	1,572,092
2017-07-12	$77.56	$77.94	$77.43	$77.65	$34.22	1,986,324
2017-07-11	$77.80	$77.90	$77.26	$77.64	$34.22	1,992,032
2017-07-10	$77.82	$78.09	$77.57	$77.65	$34.22	2,527,922
2017-07-07	$77.74	$78.34	$77.62	$77.98	$34.37	2,755,838
2017-07-06	$78.33	$78.39	$77.48	$77.53	$34.17	3,783,348
2017-07-05	$78.42	$78.72	$78.12	$78.30	$34.51	2,280,190
2017-07-03	$78.11	$79.33	$77.88	$78.42	$34.56	1,875,580
2017-06-30	$77.92	$78.24	$77.43	$77.68	$34.23	3,015,834
2017-06-29	$78.84	$79.04	$77.21	$77.60	$34.20	3,343,576
2017-06-28	$78.30	$78.86	$78.09	$78.31	$34.51	2,828,320
2017-06-27	$77.75	$78.12	$77.53	$77.77	$34.27	2,693,344
2017-06-26	$77.87	$78.07	$77.28	$77.51	$34.16	2,676,086
2017-06-23	$77.53	$78.04	$77.32	$77.60	$34.20	4,296,420
2017-06-22	$77.99	$77.99	$77.27	$77.32	$34.08	2,813,320
2017-06-21	$78.76	$78.90	$77.91	$77.97	$34.36	3,182,406
2017-06-20	$79.05	$79.40	$78.68	$78.71	$34.69	2,340,356
2017-06-19	$78.62	$79.86	$78.52	$79.26	$34.93	5,481,924
2017-06-16	$77.95	$78.38	$77.66	$78.38	$34.54	5,532,568
2017-06-15	$77.69	$77.94	$77.54	$77.80	$34.29	3,353,910
2017-06-14	$77.36	$78.26	$77.35	$78.10	$34.42	3,786,668
2017-06-13	$77.67	$78.04	$77.55	$77.90	$34.33	2,695,820
2017-06-12	$77.91	$78.10	$76.76	$77.62	$34.21	4,277,512
2017-06-09	$75.38	$78.15	$75.31	$78.00	$34.37	7,028,640
2017-06-08	$75.09	$75.58	$74.97	$75.20	$33.14	4,039,450
2017-06-07	$74.91	$75.19	$74.55	$74.93	$33.02	2,511,252
2017-06-06	$75.46	$75.63	$74.71	$74.79	$32.96	2,338,098
2017-06-05	$75.90	$76.27	$75.65	$75.76	$33.39	2,045,610
2017-06-02	$75.81	$76.24	$75.61	$75.93	$33.46	2,827,830
2017-06-01	$75.64	$75.96	$75.25	$75.93	$33.46	2,917,982
2017-05-31	$75.14	$75.40	$74.86	$75.38	$33.22	5,146,374
2017-05-30	$74.70	$75.34	$74.58	$75.14	$33.11	3,069,634
2017-05-26	$74.60	$74.88	$74.45	$74.84	$32.98	1,911,958
2017-05-25	$73.87	$74.79	$73.81	$74.71	$32.93	2,618,208
2017-05-24	$74.17	$74.28	$73.67	$73.83	$32.54	2,764,114
2017-05-23	$73.95	$74.28	$73.87	$74.13	$32.67	2,472,986
2017-05-22	$73.83	$74.32	$73.75	$73.90	$32.57	3,278,658
2017-05-19	$73.79	$74.00	$73.54	$73.87	$32.37	4,074,826
2017-05-18	$73.62	$74.15	$73.41	$73.72	$32.30	3,428,918
2017-05-17	$72.98	$73.94	$72.81	$73.62	$32.26	5,098,320
2017-05-16	$73.78	$73.88	$73.57	$73.74	$32.31	2,295,224
2017-05-15	$73.61	$73.90	$73.51	$73.73	$32.31	2,265,724
2017-05-12	$73.66	$73.93	$73.35	$73.43	$32.17	2,295,534
2017-05-11	$74.12	$74.23	$73.67	$73.96	$32.41	2,636,946
2017-05-10	$73.74	$74.46	$73.71	$74.43	$32.61	3,771,100
2017-05-09	$74.34	$74.54	$73.74	$73.86	$32.36	2,828,010
2017-05-08	$74.45	$74.49	$74.00	$74.33	$32.57	2,893,348
2017-05-05	$74.52	$74.57	$74.04	$74.35	$32.58	2,365,194
2017-05-04	$75.06	$75.33	$74.09	$74.39	$32.59	4,306,242
2017-05-03	$74.91	$75.04	$74.53	$74.76	$32.76	2,655,880
2017-05-02	$74.41	$75.07	$74.41	$75.02	$32.87	2,811,238
2017-05-01	$75.06	$75.21	$74.43	$74.44	$32.62	3,803,708
2017-04-28	$75.23	$76.88	$74.77	$74.88	$32.81	4,577,826
2017-04-27	$75.01	$75.23	$74.74	$75.05	$32.88	3,557,772
2017-04-26	$74.86	$75.34	$74.57	$74.80	$32.77	4,425,678
2017-04-25	$75.02	$75.22	$74.85	$75.01	$32.87	3,025,254
2017-04-24	$74.98	$75.09	$74.41	$74.65	$32.71	3,760,940
2017-04-21	$74.14	$74.69	$73.96	$73.99	$32.42	3,537,576
2017-04-20	$73.85	$74.49	$73.45	$74.17	$32.50	3,083,394
2017-04-19	$74.18	$74.36	$73.42	$73.57	$32.24	3,539,020
2017-04-18	$73.63	$74.18	$73.52	$73.88	$32.37	5,379,792
2017-04-17	$73.15	$73.53	$73.11	$73.53	$32.22	3,991,290
2017-04-13	$73.15	$73.62	$72.99	$73.00	$31.99	3,011,880
2017-04-12	$73.17	$73.66	$73.01	$73.35	$32.14	4,409,476
2017-04-11	$73.30	$73.75	$73.13	$73.75	$32.31	3,798,038
2017-04-10	$72.99	$73.89	$72.92	$73.55	$32.23	7,509,028
2017-04-07	$72.67	$73.18	$72.65	$72.90	$31.94	5,847,304
2017-04-06	$72.63	$73.29	$72.22	$72.95	$31.96	6,797,874
2017-04-05	$72.78	$73.14	$72.16	$72.19	$31.63	6,065,184
2017-04-04	$72.55	$72.74	$72.40	$72.61	$31.81	3,038,798
2017-04-03	$72.76	$72.94	$72.08	$72.66	$31.84	4,812,134
2017-03-31	$72.15	$72.63	$72.14	$72.42	$31.73	4,271,048
2017-03-30	$71.45	$72.53	$71.45	$72.32	$31.69	4,730,408
2017-03-29	$71.99	$72.13	$71.30	$71.58	$31.36	3,445,846
2017-03-28	$71.70	$72.66	$71.68	$72.31	$31.68	4,729,400
2017-03-27	$71.20	$72.00	$71.07	$71.84	$31.48	5,465,154
2017-03-24	$72.04	$72.53	$71.78	$71.99	$31.54	3,417,932
2017-03-23	$71.59	$72.55	$71.40	$72.00	$31.55	3,104,580
2017-03-22	$71.19	$71.78	$70.64	$71.64	$31.39	3,248,228
2017-03-21	$72.44	$72.60	$71.29	$71.41	$31.29	4,650,400
2017-03-20	$72.34	$72.54	$72.01	$72.24	$31.65	2,299,466
2017-03-17	$72.52	$72.93	$71.95	$72.53	$31.78	6,158,280
2017-03-16	$72.31	$72.84	$72.25	$72.40	$31.72	4,006,468
2017-03-15	$71.85	$72.40	$71.58	$72.35	$31.70	3,896,180
2017-03-14	$71.92	$72.00	$71.57	$71.84	$31.48	3,209,750
2017-03-13	$72.08	$72.26	$71.80	$72.05	$31.57	3,217,774
2017-03-10	$72.37	$72.72	$71.66	$72.02	$31.56	3,030,842
2017-03-09	$72.34	$72.47	$71.90	$72.09	$31.59	3,340,602
2017-03-08	$72.40	$72.58	$71.89	$71.89	$31.50	3,447,222
2017-03-07	$72.16	$72.25	$71.82	$71.95	$31.53	2,692,018
2017-03-06	$71.86	$72.43	$71.82	$72.19	$31.63	2,443,212
2017-03-03	$72.27	$72.54	$72.14	$72.27	$31.67	2,731,034
2017-03-02	$72.87	$72.94	$72.15	$72.19	$31.63	3,806,208
2017-03-01	$73.00	$73.33	$72.81	$72.98	$31.98	5,367,292
2017-02-28	$72.15	$72.58	$72.05	$72.35	$31.70	6,384,466
2017-02-27	$71.98	$72.47	$71.75	$72.33	$31.69	3,663,178
2017-02-24	$71.24	$71.73	$71.13	$71.71	$31.42	3,142,248
2017-02-23	$71.20	$71.72	$71.20	$71.72	$31.42	2,797,292
2017-02-22	$71.06	$71.48	$70.98	$71.16	$31.18	3,516,176
2017-02-21	$71.12	$71.74	$71.12	$71.42	$31.29	3,643,860
2017-02-17	$70.93	$71.13	$70.34	$71.10	$31.15	4,163,730
2017-02-16	$70.70	$71.34	$70.64	$71.19	$31.19	4,798,094
2017-02-15	$70.87	$71.22	$70.71	$71.00	$31.11	4,529,180
2017-02-14	$70.86	$71.22	$70.70	$71.04	$31.13	4,334,114
2017-02-13	$69.81	$71.25	$69.81	$70.98	$31.10	6,011,540
2017-02-10	$70.00	$70.10	$69.91	$69.98	$30.48	4,264,022
2017-02-09	$69.90	$70.07	$69.51	$69.90	$30.44	4,838,092
2017-02-08	$68.95	$69.76	$68.80	$69.64	$30.33	4,222,908
2017-02-07	$69.22	$69.28	$68.63	$68.97	$30.04	3,710,566
2017-02-06	$68.40	$69.05	$68.17	$68.93	$30.02	3,652,420
2017-02-03	$68.90	$68.92	$68.20	$68.61	$29.88	4,278,346
2017-02-02	$66.77	$68.13	$66.50	$67.83	$29.54	5,373,654
2017-02-01	$69.00	$69.95	$66.60	$67.14	$29.24	9,217,674
2017-01-31	$70.31	$70.76	$69.61	$69.99	$30.48	7,581,308
2017-01-30	$70.25	$70.52	$69.86	$70.35	$30.64	4,785,134
2017-01-27	$70.41	$70.55	$70.00	$70.27	$30.60	2,401,576
2017-01-26	$70.55	$70.77	$70.38	$70.56	$30.73	5,971,702
2017-01-25	$70.11	$70.58	$69.96	$70.46	$30.69	7,165,970
2017-01-24	$69.67	$69.96	$69.34	$69.82	$30.41	5,017,540
2017-01-23	$70.00	$70.04	$69.14	$69.35	$30.20	3,542,848
2017-01-20	$69.92	$70.19	$69.62	$70.08	$30.52	4,812,616
2017-01-19	$70.06	$70.24	$68.84	$69.46	$30.25	4,587,164
2017-01-18	$70.07	$70.24	$69.38	$69.97	$30.47	4,773,904
2017-01-17	$69.13	$70.12	$69.09	$69.88	$30.43	6,434,682
2017-01-13	$69.77	$70.20	$68.86	$69.64	$30.33	4,018,604
2017-01-12	$69.45	$70.10	$69.05	$69.57	$30.30	5,567,586
2017-01-11	$69.51	$69.91	$69.27	$69.86	$30.43	4,322,436
2017-01-10	$69.51	$70.10	$69.14	$69.43	$30.24	5,389,070
2017-01-09	$69.89	$70.15	$69.38	$69.52	$30.28	3,623,626
2017-01-06	$70.19	$70.64	$69.78	$70.19	$30.57	4,468,032
2017-01-05	$70.29	$70.62	$69.61	$69.95	$30.46	4,480,386
2017-01-04	$70.00	$70.75	$69.81	$70.41	$30.66	3,893,400
2017-01-03	$70.09	$70.34	$69.32	$69.77	$30.39	4,649,616
2016-12-30	$70.02	$70.14	$69.43	$69.60	$30.31	2,387,800
2016-12-29	$69.86	$70.13	$69.80	$69.83	$30.41	2,776,686
2016-12-28	$70.22	$70.29	$69.70	$69.80	$30.40	3,138,602
2016-12-27	$70.16	$70.71	$70.03	$70.40	$30.66	1,766,692
2016-12-23	$70.37	$70.41	$69.95	$70.15	$30.55	2,148,026
2016-12-22	$70.15	$70.46	$69.69	$70.38	$30.65	2,709,896
2016-12-21	$69.86	$70.68	$69.86	$70.30	$30.62	2,568,594
2016-12-20	$69.85	$70.31	$69.55	$69.86	$30.43	3,486,098
2016-12-19	$69.21	$69.81	$68.79	$69.79	$30.39	3,606,618
2016-12-16	$69.39	$69.62	$69.02	$69.41	$30.23	5,982,442
2016-12-15	$69.75	$70.35	$69.21	$69.27	$30.17	6,695,818
2016-12-14	$69.69	$70.80	$69.42	$69.72	$30.36	6,377,328
2016-12-13	$69.33	$70.14	$69.32	$69.98	$30.48	5,739,272
2016-12-12	$68.95	$69.23	$68.52	$68.96	$30.03	6,688,494
2016-12-09	$68.78	$69.21	$67.50	$69.06	$30.08	8,920,528
2016-12-08	$69.76	$70.15	$69.42	$69.62	$30.32	4,618,512
2016-12-07	$68.54	$69.59	$68.41	$69.46	$30.25	4,724,594
2016-12-06	$68.75	$68.85	$68.15	$68.58	$29.87	6,587,786
2016-12-05	$68.64	$68.99	$68.18	$68.69	$29.92	6,072,582
2016-12-02	$70.00	$70.26	$68.15	$68.29	$29.74	9,390,548
2016-12-01	$71.52	$71.60	$70.13	$70.48	$30.70	5,945,362
2016-11-30	$71.76	$71.93	$71.25	$71.38	$31.09	4,299,218
2016-11-29	$71.11	$71.61	$71.07	$71.28	$31.04	2,286,258
2016-11-28	$71.31	$71.61	$70.83	$70.99	$30.92	2,885,164
2016-11-25	$71.62	$71.91	$71.34	$71.73	$31.24	1,188,748
2016-11-23	$71.45	$71.89	$71.11	$71.62	$31.19	3,159,332
2016-11-22	$71.78	$71.80	$70.95	$71.18	$31.00	4,370,624
2016-11-21	$72.52	$72.85	$71.55	$71.65	$31.20	4,193,714
2016-11-18	$72.36	$72.77	$72.15	$72.50	$31.57	4,987,712
2016-11-17	$71.77	$72.62	$71.65	$72.39	$31.53	3,173,660
2016-11-16	$72.08	$72.34	$71.75	$71.83	$31.28	3,617,836
2016-11-15	$72.07	$72.50	$71.59	$72.50	$31.57	4,025,910
2016-11-14	$72.72	$73.56	$72.18	$72.28	$31.48	5,028,238
2016-11-11	$72.83	$73.31	$72.28	$72.61	$31.44	3,691,858
2016-11-10	$72.22	$73.95	$71.72	$73.25	$31.71	5,817,774
2016-11-09	$70.44	$72.07	$69.85	$71.60	$31.00	5,037,022
2016-11-08	$69.59	$70.43	$69.34	$70.09	$30.34	3,097,396
2016-11-07	$69.48	$69.72	$69.36	$69.59	$30.13	3,338,724
2016-11-04	$69.00	$69.06	$68.37	$68.56	$29.68	3,952,774
2016-11-03	$68.72	$69.22	$68.58	$68.84	$29.80	3,372,074
2016-11-02	$68.39	$68.81	$68.17	$68.39	$29.61	2,294,586
2016-11-01	$69.18	$69.21	$67.92	$68.39	$29.61	3,595,646
2016-10-31	$68.86	$69.18	$68.72	$68.87	$29.82	4,273,938
2016-10-28	$70.48	$70.99	$68.22	$68.51	$29.66	5,452,762
2016-10-27	$70.17	$70.39	$69.56	$70.21	$30.40	4,541,060
2016-10-26	$69.24	$70.01	$69.24	$69.80	$30.22	2,413,762
2016-10-25	$70.00	$70.00	$69.32	$69.64	$30.15	2,626,206
2016-10-24	$69.73	$70.14	$69.63	$70.02	$30.31	2,755,370
2016-10-21	$69.17	$69.55	$68.67	$69.38	$30.04	3,526,088
2016-10-20	$70.32	$70.54	$69.66	$69.76	$30.20	3,443,240
2016-10-19	$70.51	$71.00	$70.41	$70.54	$30.54	4,306,134
2016-10-18	$71.12	$71.22	$70.12	$70.30	$30.44	3,821,228
2016-10-17	$70.98	$71.00	$70.56	$70.62	$30.57	2,593,600
2016-10-14	$71.14	$71.77	$70.91	$70.96	$30.72	2,429,408
2016-10-13	$71.00	$71.26	$70.16	$70.61	$30.57	3,181,402
2016-10-12	$71.02	$71.73	$71.01	$71.62	$31.01	3,223,882
2016-10-11	$71.59	$71.64	$70.73	$70.98	$30.73	2,701,246
2016-10-10	$71.64	$72.02	$71.55	$71.68	$31.03	2,072,280
2016-10-07	$71.67	$72.02	$71.24	$71.38	$30.90	2,492,638
2016-10-06	$72.06	$72.20	$71.65	$72.07	$31.20	2,395,144
2016-10-05	$71.72	$72.08	$71.66	$71.90	$31.13	3,237,116
2016-10-04	$71.70	$71.83	$71.20	$71.50	$30.96	5,330,978
2016-10-03	$71.62	$71.94	$71.25	$71.57	$30.99	3,111,862
2016-09-30	$71.85	$72.28	$71.56	$71.87	$31.12	3,092,008
2016-09-29	$72.42	$72.57	$71.27	$71.56	$30.98	2,560,530
2016-09-28	$72.44	$72.66	$71.91	$72.47	$31.38	2,117,848
2016-09-27	$71.87	$72.61	$71.50	$72.42	$31.35	2,677,322
2016-09-26	$72.31	$72.39	$71.75	$72.02	$31.18	3,075,818
2016-09-23	$73.36	$73.50	$72.74	$72.74	$31.49	2,668,240
2016-09-22	$73.69	$73.95	$73.45	$73.52	$31.83	2,955,446
2016-09-21	$72.92	$73.53	$72.79	$73.50	$31.82	3,492,538
2016-09-20	$72.54	$72.92	$72.15	$72.45	$31.37	2,870,640
2016-09-19	$71.67	$72.32	$71.60	$72.02	$31.18	4,001,616
2016-09-16	$72.02	$72.02	$71.30	$71.34	$30.89	4,827,882
2016-09-15	$71.83	$72.46	$71.81	$72.34	$31.32	3,031,474
2016-09-14	$71.87	$72.26	$71.60	$71.80	$31.09	3,446,104
2016-09-13	$72.64	$72.75	$71.69	$71.83	$31.10	4,282,822
2016-09-12	$72.07	$73.67	$71.72	$73.42	$31.79	5,435,740
2016-09-09	$72.81	$73.34	$72.40	$72.40	$31.34	4,522,222
2016-09-08	$73.54	$73.55	$72.90	$72.94	$31.58	3,216,008
2016-09-07	$73.47	$73.78	$73.26	$73.53	$31.83	2,301,546
2016-09-06	$73.95	$73.95	$73.32	$73.66	$31.89	2,494,674
2016-09-02	$74.08	$74.36	$73.65	$73.99	$32.03	2,372,100
2016-09-01	$74.28	$74.36	$73.37	$73.87	$31.98	2,831,170
2016-08-31	$74.37	$74.50	$73.62	$74.18	$32.12	3,473,974
2016-08-30	$73.78	$74.37	$73.78	$74.28	$32.16	2,761,268
2016-08-29	$72.95	$73.99	$72.92	$73.70	$31.91	2,736,728
2016-08-26	$72.95	$73.58	$72.42	$72.75	$31.50	4,100,778
2016-08-25	$72.52	$73.05	$72.51	$72.99	$31.60	4,307,716
2016-08-24	$72.70	$72.87	$72.56	$72.70	$31.47	2,663,582
2016-08-23	$72.70	$72.99	$72.69	$72.78	$31.51	2,420,580
2016-08-22	$72.25	$72.68	$72.12	$72.64	$31.45	2,223,266
2016-08-19	$72.03	$73.04	$71.67	$72.88	$31.38	3,559,098
2016-08-18	$72.75	$72.75	$71.97	$72.26	$31.11	3,338,934
2016-08-17	$72.41	$72.69	$72.25	$72.67	$31.29	2,744,206
2016-08-16	$72.63	$72.65	$72.20	$72.20	$31.08	2,840,724
2016-08-15	$72.96	$73.15	$72.64	$72.68	$31.29	3,791,464
2016-08-12	$72.89	$73.15	$72.60	$72.69	$31.29	2,486,682
2016-08-11	$73.20	$73.86	$73.05	$73.07	$31.46	4,521,196
2016-08-10	$73.06	$73.18	$72.92	$73.17	$31.50	3,553,518
2016-08-09	$73.00	$73.20	$72.72	$73.11	$31.47	2,850,476
2016-08-08	$73.22	$73.34	$72.93	$73.08	$31.46	2,539,224
2016-08-05	$72.42	$73.32	$72.21	$73.07	$31.46	3,658,722
2016-08-04	$71.79	$72.07	$71.51	$71.96	$30.98	2,952,610
2016-08-03	$71.79	$72.25	$71.53	$71.97	$30.98	3,632,986
2016-08-02	$71.64	$71.80	$71.15	$71.62	$30.83	3,501,366
2016-08-01	$71.91	$72.24	$71.33	$71.58	$30.82	5,343,262
2016-07-29	$71.87	$73.88	$71.12	$72.28	$31.12	6,794,752
2016-07-28	$73.12	$73.51	$72.83	$73.32	$31.57	3,945,368
2016-07-27	$73.59	$73.95	$73.34	$73.36	$31.58	3,069,702
2016-07-26	$73.39	$73.73	$73.26	$73.69	$31.72	3,068,308
2016-07-25	$73.61	$73.61	$73.13	$73.25	$31.53	2,049,538
2016-07-22	$73.47	$73.50	$73.17	$73.49	$31.64	2,771,526
2016-07-21	$73.51	$73.62	$73.16	$73.33	$31.57	2,044,476
2016-07-20	$73.65	$73.76	$73.30	$73.45	$31.62	2,679,746
2016-07-19	$73.05	$73.52	$72.90	$73.21	$31.52	2,849,208
2016-07-18	$73.37	$73.63	$73.19	$73.21	$31.52	3,004,510
2016-07-15	$73.93	$74.14	$73.21	$73.36	$31.58	5,129,212
2016-07-14	$74.00	$74.11	$73.70	$73.70	$31.73	4,770,798
2016-07-13	$73.36	$73.60	$73.11	$73.28	$31.55	3,800,324
2016-07-12	$73.04	$73.53	$73.00	$73.20	$31.51	2,976,560
2016-07-11	$72.50	$73.06	$72.50	$72.66	$31.28	3,766,092
2016-07-08	$72.26	$72.76	$71.91	$72.49	$31.21	3,451,674
2016-07-07	$72.15	$72.16	$71.02	$71.42	$30.75	3,916,040
2016-07-06	$71.27	$72.22	$71.18	$72.21	$31.09	4,582,564
2016-07-05	$71.94	$72.00	$71.28	$71.50	$30.78	4,164,090
2016-07-01	$72.19	$72.81	$72.01	$72.50	$31.21	3,694,878
2016-06-30	$70.19	$72.17	$70.00	$72.16	$31.07	5,148,354
2016-06-29	$69.22	$70.12	$69.07	$70.08	$30.17	3,987,536
2016-06-28	$68.32	$69.11	$67.82	$68.85	$29.64	4,927,912
2016-06-27	$68.45	$68.59	$67.13	$67.33	$28.99	7,122,048
2016-06-24	$68.68	$70.49	$68.56	$69.26	$29.82	7,990,298
2016-06-23	$71.60	$71.97	$71.26	$71.77	$30.90	4,539,040
2016-06-22	$70.69	$71.06	$70.55	$70.84	$30.50	4,025,548
2016-06-21	$70.05	$70.62	$69.88	$70.55	$30.37	4,021,864
2016-06-20	$69.75	$70.21	$69.68	$69.78	$30.04	3,710,560
2016-06-17	$68.78	$69.09	$68.54	$68.79	$29.61	4,496,684
2016-06-16	$67.64	$68.82	$67.42	$68.81	$29.62	2,840,320
2016-06-15	$68.51	$68.73	$68.11	$68.16	$29.34	2,997,400
2016-06-14	$68.29	$68.60	$68.10	$68.31	$29.41	3,077,470
2016-06-13	$68.78	$69.07	$68.29	$68.37	$29.43	3,739,336
2016-06-10	$68.96	$69.35	$68.80	$68.95	$29.68	3,019,236
2016-06-09	$69.55	$69.78	$69.25	$69.70	$30.01	3,085,488
2016-06-08	$69.23	$69.96	$69.09	$69.90	$30.09	3,619,452
2016-06-07	$69.54	$69.74	$69.23	$69.31	$29.84	3,399,410
2016-06-06	$69.36	$69.80	$68.87	$69.35	$29.86	3,224,548
2016-06-03	$68.97	$69.34	$68.53	$69.12	$29.76	3,916,954
2016-06-02	$69.23	$69.59	$68.97	$69.58	$29.95	5,340,246
2016-06-01	$69.01	$69.50	$68.75	$69.41	$29.88	3,585,116
2016-05-31	$69.66	$69.86	$68.90	$69.46	$29.90	5,246,830
2016-05-27	$69.25	$69.56	$69.17	$69.56	$29.95	3,820,800
2016-05-26	$69.77	$69.90	$69.15	$69.18	$29.78	4,594,648
2016-05-25	$69.95	$70.09	$69.71	$69.85	$30.07	3,288,642
2016-05-24	$68.78	$69.80	$68.78	$69.55	$29.94	6,480,092
2016-05-23	$68.47	$68.65	$68.22	$68.50	$29.49	3,665,908
2016-05-20	$68.68	$68.85	$68.43	$68.73	$29.59	5,036,208
2016-05-19	$68.84	$68.96	$68.02	$68.60	$29.53	4,867,070
2016-05-18	$68.41	$69.39	$68.25	$69.00	$29.71	6,099,096
2016-05-17	$69.03	$69.15	$68.26	$68.44	$29.46	4,350,202
2016-05-16	$68.56	$69.28	$68.46	$69.02	$29.71	6,213,418
2016-05-13	$69.12	$69.69	$68.80	$68.87	$29.47	3,846,928
2016-05-12	$69.21	$69.44	$68.77	$69.24	$29.63	5,061,960
2016-05-11	$68.74	$69.30	$68.55	$68.76	$29.43	3,017,878
2016-05-10	$68.42	$69.24	$68.23	$69.18	$29.61	3,834,598
2016-05-09	$68.65	$68.98	$68.39	$68.64	$29.38	2,941,370
2016-05-06	$68.42	$68.91	$68.19	$68.85	$29.47	3,201,518
2016-05-05	$68.48	$68.98	$68.41	$68.66	$29.38	3,943,266
2016-05-04	$68.62	$68.76	$68.02	$68.43	$29.29	4,295,240
2016-05-03	$68.77	$69.04	$68.26	$68.97	$29.52	5,691,146
2016-05-02	$68.47	$69.30	$68.34	$69.13	$29.59	4,546,734
2016-04-29	$68.82	$69.22	$68.52	$68.97	$29.52	6,065,318
2016-04-28	$69.06	$69.60	$68.76	$69.01	$29.53	5,511,554
2016-04-27	$67.90	$69.47	$67.82	$69.32	$29.67	6,161,618
2016-04-26	$68.04	$68.68	$67.75	$68.00	$29.10	5,450,112
2016-04-25	$67.64	$68.00	$67.21	$67.87	$29.05	3,827,736
2016-04-22	$67.51	$68.16	$67.44	$67.92	$29.07	5,285,240
2016-04-21	$67.55	$68.08	$67.34	$67.40	$28.85	3,930,634
2016-04-20	$67.77	$68.31	$67.63	$68.05	$29.12	5,629,266
2016-04-19	$67.25	$67.63	$67.17	$67.56	$28.91	5,338,182
2016-04-18	$66.73	$67.30	$66.42	$67.21	$28.76	4,059,826
2016-04-15	$66.91	$67.23	$66.65	$66.88	$28.62	4,408,128
2016-04-14	$66.80	$67.34	$66.67	$66.97	$28.66	5,066,928
2016-04-13	$65.94	$66.45	$65.75	$66.45	$28.44	4,878,848
2016-04-12	$64.27	$65.60	$64.08	$65.53	$28.04	7,111,004
2016-04-11	$64.02	$64.61	$63.92	$64.04	$27.41	4,293,442
2016-04-08	$63.48	$64.09	$63.45	$63.91	$27.35	4,625,514
2016-04-07	$63.18	$63.63	$62.59	$63.00	$26.96	3,537,814
2016-04-06	$63.71	$63.93	$63.23	$63.66	$27.24	3,248,078
2016-04-05	$63.21	$64.10	$63.21	$63.72	$27.27	4,476,954
2016-04-04	$64.14	$64.15	$63.46	$63.59	$27.21	3,705,946
2016-04-01	$63.00	$64.17	$62.83	$64.12	$27.44	4,426,906
2016-03-31	$63.73	$63.97	$63.08	$63.14	$27.02	4,652,996
2016-03-30	$63.50	$64.33	$63.40	$63.73	$27.27	3,131,804
2016-03-29	$62.93	$63.35	$62.65	$63.18	$27.04	3,275,154
2016-03-28	$62.79	$63.41	$62.79	$63.16	$27.03	3,134,304
2016-03-24	$62.91	$62.94	$62.34	$62.70	$26.83	3,489,426
2016-03-23	$63.46	$63.67	$63.19	$63.40	$27.13	3,846,782
2016-03-22	$63.06	$63.73	$62.85	$63.34	$27.11	3,563,934
2016-03-21	$63.25	$63.68	$63.12	$63.28	$27.08	3,012,418
2016-03-18	$63.66	$63.95	$63.01	$63.52	$27.18	7,764,996
2016-03-17	$62.33	$63.78	$61.86	$63.39	$27.13	5,627,618
2016-03-16	$61.45	$62.62	$61.25	$62.46	$26.73	5,394,916
2016-03-15	$61.23	$61.66	$61.05	$61.55	$26.34	3,630,304
2016-03-14	$61.84	$62.08	$61.51	$61.65	$26.38	4,129,966
2016-03-11	$61.12	$62.35	$60.96	$62.27	$26.65	4,914,988
2016-03-10	$60.53	$61.00	$59.87	$60.37	$25.84	3,813,324
2016-03-09	$60.43	$60.77	$59.66	$60.43	$25.86	5,053,022
2016-03-08	$60.11	$60.58	$59.32	$60.06	$25.70	5,876,862
2016-03-07	$60.58	$60.98	$60.37	$60.55	$25.91	5,011,614
2016-03-04	$61.23	$61.37	$60.69	$61.03	$26.12	4,131,402
2016-03-03	$61.26	$61.38	$60.75	$60.98	$26.10	5,213,692
2016-03-02	$61.02	$61.45	$60.78	$61.41	$26.28	4,220,214
2016-03-01	$59.92	$61.16	$59.92	$61.07	$26.14	4,925,542
2016-02-29	$60.18	$60.44	$59.52	$59.52	$25.47	4,155,980
2016-02-26	$60.58	$60.77	$60.02	$60.17	$25.75	4,168,196
2016-02-25	$59.72	$60.35	$59.15	$60.33	$25.82	3,433,458
2016-02-24	$58.73	$59.82	$58.46	$59.63	$25.52	3,366,158
2016-02-23	$59.64	$59.78	$59.25	$59.37	$25.41	3,166,416
2016-02-22	$59.81	$60.06	$59.43	$59.70	$25.55	4,280,442
2016-02-19	$58.98	$59.35	$58.54	$59.32	$25.39	5,427,162
2016-02-18	$59.24	$59.41	$58.81	$59.16	$25.32	4,157,314
2016-02-17	$58.75	$59.37	$58.70	$59.07	$25.28	4,410,442
2016-02-16	$58.10	$58.36	$57.35	$58.13	$24.88	5,149,098
2016-02-12	$56.52	$57.38	$56.26	$57.31	$24.53	5,266,186
2016-02-11	$55.61	$56.60	$55.24	$55.60	$23.80	6,858,402
2016-02-10	$58.30	$58.86	$57.43	$57.49	$24.42	4,456,902
2016-02-09	$57.51	$58.36	$57.05	$57.93	$24.61	5,561,248
2016-02-08	$57.39	$58.20	$57.04	$58.00	$24.64	5,247,098
2016-02-05	$57.97	$58.49	$57.66	$58.21	$24.73	4,573,066
2016-02-04	$57.14	$58.11	$56.96	$58.02	$24.65	4,558,324
2016-02-03	$58.40	$58.83	$56.08	$57.32	$24.35	5,114,284
2016-02-02	$56.73	$58.62	$55.74	$57.28	$24.33	10,005,500
2016-02-01	$57.36	$57.56	$56.31	$56.51	$24.01	11,286,128
2016-01-29	$57.98	$58.09	$56.55	$57.96	$24.62	10,378,380
2016-01-28	$57.89	$58.49	$57.41	$58.31	$24.77	4,236,892
2016-01-27	$57.41	$58.27	$56.91	$57.45	$24.41	5,026,866
2016-01-26	$57.03	$57.81	$56.94	$57.52	$24.44	3,178,746
2016-01-25	$57.24	$57.63	$56.44	$56.55	$24.02	6,298,140
2016-01-22	$56.72	$57.32	$56.55	$57.27	$24.33	4,387,146
2016-01-21	$55.74	$56.46	$55.35	$55.82	$23.71	4,844,842
2016-01-20	$55.45	$56.18	$54.57	$55.55	$23.60	5,915,858
2016-01-19	$57.08	$57.27	$56.11	$56.49	$24.00	5,529,920
2016-01-15	$56.02	$57.03	$55.88	$56.61	$24.05	6,893,684
2016-01-14	$57.02	$57.89	$56.51	$57.32	$24.35	5,418,738
2016-01-13	$58.32	$58.84	$56.67	$56.91	$24.18	5,607,372
2016-01-12	$57.63	$57.94	$57.02	$57.80	$24.56	4,744,390
2016-01-11	$57.02	$57.29	$56.27	$57.08	$24.25	4,023,584
2016-01-08	$57.67	$57.79	$56.61	$56.71	$24.09	4,460,772
2016-01-07	$57.12	$58.00	$56.93	$57.21	$24.30	4,706,036
2016-01-06	$58.33	$58.61	$57.95	$58.20	$24.73	3,727,472
2016-01-05	$59.17	$59.63	$58.74	$59.10	$25.11	4,099,924
2016-01-04	$58.79	$59.18	$58.20	$59.18	$25.14	4,948,306
2015-12-31	$60.15	$60.55	$59.85	$59.90	$25.45	2,051,538
2015-12-30	$60.85	$61.06	$60.42	$60.52	$25.71	1,866,492
2015-12-29	$60.77	$61.16	$60.51	$60.94	$25.89	2,389,768
2015-12-28	$59.97	$60.42	$59.81	$60.39	$25.66	2,805,222
2015-12-24	$60.21	$60.54	$60.00	$60.18	$25.57	1,767,310
2015-12-23	$59.80	$60.42	$59.66	$60.32	$25.63	2,371,046
2015-12-22	$58.58	$59.49	$58.49	$59.28	$25.18	3,435,542
2015-12-21	$58.39	$58.90	$58.09	$58.48	$24.84	3,729,254
2015-12-18	$59.97	$60.00	$58.29	$58.29	$24.76	6,911,002
2015-12-17	$61.71	$61.72	$60.38	$60.38	$25.65	3,957,310
2015-12-16	$61.22	$61.96	$60.98	$61.70	$26.21	4,028,048
2015-12-15	$60.18	$61.28	$60.18	$60.92	$25.88	5,209,314
2015-12-14	$60.02	$60.18	$58.99	$59.54	$25.29	4,758,676
2015-12-11	$60.12	$60.80	$59.39	$59.71	$25.37	3,912,582
2015-12-10	$61.18	$61.59	$60.97	$61.09	$25.95	3,174,446
2015-12-09	$61.91	$62.61	$60.98	$61.26	$26.03	3,918,416
2015-12-08	$62.21	$62.30	$61.66	$62.12	$26.39	5,177,296
2015-12-07	$63.39	$63.67	$62.44	$62.80	$26.68	5,450,984
2015-12-04	$63.14	$63.64	$62.80	$63.52	$26.99	6,955,168
2015-12-03	$65.71	$65.71	$62.62	$63.10	$26.81	10,437,306
2015-12-02	$65.94	$66.53	$65.51	$65.59	$27.86	4,197,168
2015-12-01	$65.48	$66.09	$65.39	$65.99	$28.03	4,384,546
2015-11-30	$65.30	$65.56	$64.91	$65.24	$27.72	5,499,048
2015-11-27	$65.30	$65.60	$65.12	$65.30	$27.74	1,874,018
2015-11-25	$65.39	$65.54	$65.06	$65.10	$27.66	2,218,656
2015-11-24	$64.91	$65.61	$64.88	$65.39	$27.78	3,188,210
2015-11-23	$65.70	$65.89	$65.33	$65.40	$27.78	3,494,332
2015-11-20	$65.52	$66.23	$65.31	$65.66	$27.89	5,954,204
2015-11-19	$64.99	$65.42	$64.76	$65.37	$27.77	4,835,374
2015-11-18	$63.75	$65.00	$63.47	$64.92	$27.58	5,970,344
2015-11-17	$63.80	$64.21	$63.31	$63.50	$26.98	4,245,124
2015-11-16	$62.68	$63.68	$62.27	$63.67	$27.05	4,549,664
2015-11-13	$63.27	$63.58	$62.88	$63.22	$26.69	4,069,412
2015-11-12	$63.76	$64.34	$63.29	$63.32	$26.73	5,075,968
2015-11-11	$64.42	$64.60	$64.12	$64.37	$27.17	4,085,842
2015-11-10	$63.45	$64.57	$63.45	$64.31	$27.15	4,785,312
2015-11-09	$64.30	$64.36	$63.30	$63.56	$26.83	5,063,752
2015-11-06	$64.32	$64.99	$64.00	$64.32	$27.15	6,160,882
2015-11-05	$64.19	$64.51	$63.98	$64.17	$27.09	3,457,294
2015-11-04	$64.04	$64.37	$63.87	$64.17	$27.09	4,286,192
2015-11-03	$64.18	$64.44	$63.88	$64.04	$27.03	5,594,796
2015-11-02	$63.93	$64.60	$63.92	$64.51	$27.23	3,731,934
2015-10-30	$64.40	$64.50	$63.75	$63.75	$26.91	6,521,924
2015-10-29	$64.03	$64.60	$63.47	$64.42	$27.19	5,630,372
2015-10-28	$63.02	$65.19	$62.28	$63.98	$27.01	9,909,346
2015-10-27	$63.14	$63.72	$62.87	$63.15	$26.66	6,963,770
2015-10-26	$63.37	$63.70	$63.22	$63.51	$26.81	7,602,060
2015-10-23	$62.51	$63.47	$62.40	$63.45	$26.78	6,452,198
2015-10-22	$61.70	$62.55	$61.66	$62.22	$26.26	5,187,694
2015-10-21	$61.53	$61.74	$61.26	$61.34	$25.89	4,504,476
2015-10-20	$61.07	$61.42	$60.32	$61.28	$25.87	7,362,776
2015-10-19	$61.17	$61.42	$60.78	$61.03	$25.76	3,845,250
2015-10-16	$61.16	$61.55	$61.03	$61.34	$25.89	3,695,592
2015-10-15	$60.29	$60.97	$59.79	$60.90	$25.71	3,498,938
2015-10-14	$60.40	$60.40	$59.61	$59.74	$25.22	3,330,908
2015-10-13	$60.53	$61.17	$60.44	$60.51	$25.54	2,564,114
2015-10-12	$60.77	$61.04	$60.60	$60.83	$25.68	2,440,532
2015-10-09	$60.86	$61.31	$60.43	$60.76	$25.65	3,208,676
2015-10-08	$60.17	$61.01	$59.94	$60.81	$25.67	3,536,504
2015-10-07	$59.84	$60.39	$58.82	$60.29	$25.45	3,624,202
2015-10-06	$59.22	$59.64	$59.06	$59.43	$25.09	3,700,848
2015-10-05	$58.80	$59.61	$58.59	$59.32	$25.04	3,383,760
2015-10-02	$56.90	$58.48	$56.78	$58.47	$24.68	4,627,084
2015-10-01	$58.14	$58.47	$57.52	$57.96	$24.47	3,925,598
2015-09-30	$58.30	$58.70	$57.81	$58.13	$24.54	3,929,630
2015-09-29	$57.11	$57.81	$56.88	$57.72	$24.36	3,166,604
2015-09-28	$57.37	$57.55	$56.82	$57.01	$24.06	3,452,564
2015-09-25	$57.97	$58.38	$57.58	$57.83	$24.41	3,756,064
2015-09-24	$56.83	$57.63	$56.83	$57.49	$24.27	4,440,252
2015-09-23	$57.10	$57.50	$56.81	$57.42	$24.24	3,926,808
2015-09-22	$56.88	$57.27	$56.61	$57.04	$24.08	4,001,006
2015-09-21	$57.45	$58.05	$57.30	$57.70	$24.36	3,123,054
2015-09-18	$57.13	$57.71	$56.92	$57.15	$24.12	7,163,834
2015-09-17	$58.90	$59.08	$57.94	$58.11	$24.53	4,411,334
2015-09-16	$58.56	$58.97	$58.36	$58.84	$24.84	2,810,022
2015-09-15	$58.14	$58.76	$57.90	$58.57	$24.72	2,827,244
2015-09-14	$58.11	$58.22	$57.64	$57.80	$24.40	2,911,044
2015-09-11	$57.46	$58.17	$57.36	$58.14	$24.54	4,186,316
2015-09-10	$57.66	$57.96	$57.06	$57.70	$24.36	4,928,778
2015-09-09	$58.49	$58.68	$56.90	$56.99	$24.06	4,330,114
2015-09-08	$57.34	$57.59	$57.12	$57.57	$24.30	6,352,176
2015-09-04	$56.69	$56.95	$56.19	$56.39	$23.80	4,639,644
2015-09-03	$57.65	$58.09	$57.30	$57.55	$24.29	4,667,318
2015-09-02	$57.38	$57.51	$56.60	$57.45	$24.25	4,069,870
2015-09-01	$57.34	$57.61	$56.43	$56.65	$23.91	5,848,098
2015-08-31	$58.16	$58.81	$57.92	$58.60	$24.74	4,900,124
2015-08-28	$58.46	$58.72	$58.02	$58.67	$24.77	4,100,014
2015-08-27	$57.84	$58.77	$57.35	$58.63	$24.75	5,196,650
2015-08-26	$56.57	$57.04	$55.63	$56.92	$24.03	6,282,536
2015-08-25	$57.98	$57.98	$55.17	$55.23	$23.31	6,206,890

Aflac Inc (AFL) News Headlines

Recent Aflac Inc (AFL) News

Similar Companies to Aflac Inc (AFL) in the Insurance-Life Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prudential Financial Inc	PRU	Insurance-Life	Financial Services	59,527
China Life Insurance Company	LFC	Insurance-Life	Financial Services	40,000
Manulife Financial Corp	MFC	Insurance-Life	Financial Services	34,000
Prudential plc	PUK	Insurance-Life	Financial Services	29,000
Aflac Inc	AFL	Insurance-Life	Financial Services	19,000
Brighthouse Financial Inc	BHF	Insurance-Life	Financial Services	15,000
Globe Life Inc	GL	Insurance-Life	Financial Services	11,000
Lincoln National Corp	LNC	Insurance-Life	Financial Services	10,700
Unum Group	UNM	Insurance-Life	Financial Services	5,000
Genworth Financial Inc - Class A	GNW	Insurance-Life	Financial Services	4,400

Aflac Inc (AFL) Exchange: NYSE