Activision Blizzard Inc (ATVI) Stock

Data as of May 26, 2023

$78.66 ($1.52) 1.97%

Activision Blizzard Inc - Daily Information

Click for more stock information on Activision Blizzard Inc.

Daily Information	Data
Date	May 26, 2023
Open	$77.35
Previous Close	$78.66
High	$78.79
Low	$77.02
Adjusted Open	$77.35
Previous Adjusted Close	$78.66
Adjusted High	$78.79
Adjusted Low	$77.02

About Activision Blizzard Inc (ATVI)

Activision Blizzard Inc (ATVI) is a gaming and interactive entertainment company, which has been a leader in the industry since its inception in 1979. It operates through three segments: Activision Publishing, Blizzard Entertainment, and the newly combined King Digital Entertainment. The company develops, publishes, and distributes entertainment content for customers of all ages. This includes interactive software, digital media, and free-to-play games. With years of profitable results and superlative business growth, ATVI has acquired numerous other studios and IPs, while forging industry-leading partnerships. Additionally, the company hosts e-sports competitions and offers consumer products, such as merchandise and digital in-game content. As of June 30, 2020, the company had approximately 11,000 employees worldwide.

Invest in Activision Blizzard Inc (ATVI)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Activision Blizzard Inc (ATVI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-26	$77.35	$78.79	$77.02	$78.66	$78.66	5,244,930
2023-05-25	$77.58	$77.59	$76.76	$77.14	$77.14	6,823,502
2023-05-24	$79.05	$79.39	$77.77	$77.81	$77.81	5,347,904
2023-05-23	$79.10	$79.51	$78.74	$79.13	$79.13	5,284,064
2023-05-22	$78.71	$79.35	$78.59	$79.06	$79.06	8,163,965
2023-05-19	$78.25	$78.78	$78.11	$78.59	$78.59	6,297,394
2023-05-18	$78.00	$78.35	$77.52	$78.19	$78.19	5,276,422
2023-05-17	$77.77	$78.19	$77.35	$77.89	$77.89	4,644,314
2023-05-16	$77.71	$78.04	$77.15	$77.78	$77.78	6,488,759
2023-05-15	$77.31	$78.82	$77.12	$78.33	$78.33	12,994,906
2023-05-12	$76.60	$78.18	$76.60	$77.37	$77.37	5,799,978
2023-05-11	$76.27	$77.27	$76.06	$77.04	$77.04	6,943,009
2023-05-10	$76.60	$76.65	$75.50	$76.00	$76.00	7,229,577
2023-05-09	$75.27	$75.55	$74.90	$75.51	$75.51	4,751,730
2023-05-08	$75.68	$76.05	$75.44	$75.55	$75.55	4,070,612
2023-05-05	$74.83	$76.03	$74.81	$76.00	$76.00	5,202,698
2023-05-04	$74.90	$74.93	$73.61	$74.59	$74.59	9,622,267
2023-05-03	$75.75	$76.18	$75.14	$75.23	$75.23	5,609,730
2023-05-02	$77.04	$77.10	$75.51	$76.00	$76.00	9,071,870
2023-05-01	$77.60	$77.84	$77.29	$77.43	$77.43	5,703,486
2023-04-28	$77.66	$77.89	$76.94	$77.71	$77.71	9,825,598
2023-04-27	$77.17	$77.86	$76.82	$77.61	$77.61	12,145,621
2023-04-26	$79.10	$79.77	$76.50	$76.81	$76.81	50,154,433
2023-04-25	$85.91	$87.01	$85.56	$86.74	$86.74	13,383,733
2023-04-24	$85.25	$86.25	$85.08	$86.09	$86.09	8,154,567
2023-04-21	$85.70	$85.94	$85.44	$85.53	$85.53	5,611,857
2023-04-20	$85.66	$86.12	$85.49	$85.57	$85.57	7,029,840
2023-04-19	$85.41	$85.75	$85.40	$85.50	$85.50	5,069,401
2023-04-18	$85.60	$85.86	$85.33	$85.55	$85.55	4,999,316
2023-04-17	$85.08	$85.53	$84.62	$85.50	$85.50	4,583,849
2023-04-14	$85.28	$85.64	$85.06	$85.27	$85.27	3,539,575
2023-04-13	$85.37	$85.79	$85.26	$85.58	$85.58	5,447,342
2023-04-12	$85.28	$85.50	$84.87	$84.95	$84.95	7,115,288
2023-04-11	$85.26	$85.68	$84.99	$85.09	$85.09	8,328,350
2023-04-10	$85.24	$85.60	$84.96	$85.48	$85.48	4,948,951
2023-04-06	$85.50	$85.65	$85.18	$85.22	$85.22	6,623,776
2023-04-05	$85.20	$85.88	$84.91	$85.38	$85.38	7,539,062
2023-04-04	$85.13	$85.57	$85.01	$85.11	$85.11	7,712,734
2023-04-03	$85.41	$85.67	$84.46	$85.33	$85.33	6,474,703
2023-03-31	$84.95	$85.74	$84.70	$85.59	$85.59	5,235,101
2023-03-30	$84.75	$85.10	$84.62	$84.89	$84.89	5,052,990
2023-03-29	$84.39	$84.60	$84.15	$84.54	$84.54	6,680,742
2023-03-28	$84.50	$84.75	$84.04	$84.35	$84.35	5,447,091
2023-03-27	$84.12	$84.93	$84.08	$84.33	$84.33	7,290,581
2023-03-24	$84.84	$85.72	$83.32	$84.39	$84.39	24,513,410
2023-03-23	$79.57	$80.20	$79.25	$79.68	$79.68	4,252,999
2023-03-22	$79.50	$79.99	$78.62	$78.64	$78.64	3,596,234
2023-03-21	$79.51	$80.01	$79.45	$79.75	$79.75	5,403,206
2023-03-20	$79.16	$79.49	$77.50	$79.34	$79.34	6,440,233
2023-03-17	$80.21	$80.28	$78.78	$78.99	$78.99	9,409,231
2023-03-16	$78.86	$80.40	$78.83	$79.87	$79.87	4,883,585
2023-03-15	$78.94	$79.28	$78.56	$79.26	$79.26	7,151,572
2023-03-14	$78.33	$79.48	$78.24	$79.09	$79.09	5,394,612
2023-03-13	$77.94	$78.98	$77.36	$78.14	$78.14	5,686,515
2023-03-10	$78.43	$78.54	$77.23	$77.97	$77.97	5,299,518
2023-03-09	$79.83	$79.83	$78.11	$78.37	$78.37	4,787,084
2023-03-08	$79.30	$79.70	$79.06	$79.48	$79.48	4,290,014
2023-03-07	$79.61	$80.25	$79.14	$79.26	$79.26	5,331,434
2023-03-06	$79.67	$79.97	$79.22	$79.63	$79.63	4,548,847
2023-03-03	$78.43	$79.60	$78.13	$79.39	$79.39	9,129,326
2023-03-02	$76.47	$77.92	$75.94	$77.71	$77.71	8,181,169
2023-03-01	$76.16	$76.48	$75.64	$75.72	$75.72	4,286,249
2023-02-28	$76.74	$76.74	$76.06	$76.25	$76.25	4,427,822
2023-02-27	$77.07	$77.16	$76.32	$76.74	$76.74	3,909,224
2023-02-24	$76.67	$76.90	$76.47	$76.82	$76.82	3,903,893
2023-02-23	$77.16	$77.25	$76.64	$77.07	$77.07	4,019,079
2023-02-22	$77.28	$77.50	$77.00	$77.12	$77.12	3,943,199
2023-02-21	$77.45	$77.59	$76.00	$77.00	$77.00	6,890,935
2023-02-17	$77.11	$77.57	$76.83	$77.57	$77.57	5,364,772
2023-02-16	$77.40	$77.87	$76.76	$77.51	$77.51	4,926,521
2023-02-15	$76.33	$77.96	$75.85	$77.70	$77.70	6,800,079
2023-02-14	$76.78	$77.16	$76.02	$76.78	$76.78	6,103,733
2023-02-13	$75.88	$76.92	$75.65	$76.59	$76.59	5,371,462
2023-02-10	$75.48	$76.39	$75.12	$75.45	$75.45	6,922,055
2023-02-09	$73.55	$75.63	$73.48	$75.26	$75.26	12,594,695
2023-02-08	$73.00	$74.75	$72.45	$72.89	$72.89	26,724,065
2023-02-07	$74.65	$75.97	$74.14	$75.60	$75.60	14,881,651
2023-02-06	$73.75	$73.85	$71.40	$71.58	$71.58	13,405,552
2023-02-03	$76.64	$76.78	$75.03	$75.24	$75.24	5,781,041
2023-02-02	$76.50	$77.39	$76.07	$77.11	$77.11	4,696,053
2023-02-01	$76.00	$76.82	$75.58	$76.70	$76.70	4,575,394
2023-01-31	$76.13	$77.00	$75.85	$76.57	$76.57	4,118,049
2023-01-30	$76.63	$77.08	$75.84	$75.96	$75.96	4,247,350
2023-01-27	$75.50	$76.76	$75.22	$76.61	$76.61	4,382,729
2023-01-26	$74.79	$75.66	$74.65	$75.60	$75.60	3,960,869
2023-01-25	$75.00	$75.11	$74.53	$74.64	$74.64	4,004,279
2023-01-24	$75.00	$75.43	$74.50	$75.11	$75.11	5,069,559
2023-01-23	$73.82	$75.41	$73.81	$75.22	$75.22	6,319,069
2023-01-20	$73.52	$74.01	$73.39	$73.84	$73.84	7,349,366
2023-01-19	$74.48	$74.50	$73.70	$73.76	$73.76	5,331,129
2023-01-18	$74.62	$74.74	$73.38	$74.48	$74.48	7,906,069
2023-01-17	$75.90	$75.96	$74.42	$74.56	$74.56	10,044,362
2023-01-13	$76.89	$76.90	$76.18	$76.66	$76.66	4,329,486
2023-01-12	$76.89	$77.28	$76.50	$76.90	$76.90	4,894,252
2023-01-11	$77.69	$77.77	$76.93	$77.00	$77.00	5,070,211
2023-01-10	$77.04	$77.95	$77.04	$77.69	$77.69	5,134,348
2023-01-09	$77.50	$78.18	$77.18	$77.22	$77.22	8,414,609
2023-01-06	$77.15	$77.71	$77.09	$77.59	$77.59	5,443,966
2023-01-05	$76.60	$77.29	$76.60	$76.96	$76.96	3,719,575
2023-01-04	$77.37	$77.40	$76.49	$76.84	$76.84	4,796,300
2023-01-03	$76.60	$76.93	$76.40	$76.88	$76.88	3,990,366
2022-12-30	$76.50	$76.66	$76.22	$76.55	$76.55	2,710,649
2022-12-29	$76.04	$76.87	$76.03	$76.76	$76.76	3,150,296
2022-12-28	$75.64	$76.48	$75.50	$76.05	$76.05	3,049,986
2022-12-27	$75.90	$76.05	$75.54	$75.79	$75.79	1,728,948
2022-12-23	$75.70	$76.07	$75.50	$75.95	$75.95	2,069,294
2022-12-22	$75.62	$75.94	$75.55	$75.70	$75.70	3,140,048
2022-12-21	$75.97	$76.21	$75.47	$75.89	$75.89	4,922,074
2022-12-20	$75.70	$76.33	$75.68	$75.88	$75.88	3,163,659
2022-12-19	$76.15	$76.48	$75.94	$75.99	$75.99	3,109,599
2022-12-16	$76.05	$76.59	$75.92	$76.08	$76.08	8,680,361
2022-12-15	$76.71	$76.81	$76.26	$76.37	$76.37	6,994,576
2022-12-14	$76.66	$77.41	$76.66	$77.04	$77.04	4,808,954
2022-12-13	$77.35	$77.35	$76.45	$76.73	$76.73	8,246,138
2022-12-12	$75.00	$77.55	$74.38	$77.36	$77.36	11,321,222
2022-12-09	$74.51	$75.47	$74.05	$75.16	$75.16	8,249,900
2022-12-08	$75.44	$75.52	$73.00	$74.76	$74.76	19,336,090
2022-12-07	$76.76	$77.08	$74.75	$75.93	$75.93	11,772,972
2022-12-06	$76.59	$76.93	$76.10	$76.11	$76.11	8,052,483
2022-12-05	$76.99	$77.01	$76.04	$76.33	$76.33	7,570,782
2022-12-02	$74.70	$75.97	$74.57	$75.76	$75.76	6,146,920
2022-12-01	$74.43	$75.44	$73.92	$75.19	$75.19	7,381,679
2022-11-30	$73.78	$74.00	$73.45	$73.95	$73.95	9,736,677
2022-11-29	$74.25	$74.54	$73.80	$74.34	$74.34	6,268,589
2022-11-28	$74.57	$75.67	$73.65	$74.72	$74.72	10,883,206
2022-11-25	$73.89	$74.27	$73.05	$73.47	$73.47	9,179,830
2022-11-23	$75.90	$76.60	$75.74	$76.59	$76.59	3,936,093
2022-11-22	$75.29	$76.06	$74.96	$75.88	$75.88	5,302,738
2022-11-21	$74.10	$74.91	$73.75	$74.80	$74.80	6,223,621
2022-11-18	$74.16	$74.29	$73.84	$74.10	$74.10	7,745,389
2022-11-17	$73.40	$74.11	$73.38	$73.81	$73.81	7,084,948
2022-11-16	$74.11	$74.64	$73.99	$74.35	$74.35	5,514,581
2022-11-15	$74.60	$74.67	$73.28	$73.88	$73.88	6,767,631
2022-11-14	$74.36	$74.44	$73.92	$73.96	$73.96	5,485,654
2022-11-11	$73.75	$74.47	$73.57	$74.14	$74.14	4,453,935
2022-11-10	$72.60	$73.74	$72.03	$73.62	$73.62	9,191,741
2022-11-09	$71.86	$72.21	$71.64	$71.66	$71.66	4,400,976
2022-11-08	$71.75	$72.56	$71.35	$72.00	$72.00	8,805,018
2022-11-07	$71.52	$71.68	$70.94	$71.10	$71.10	8,740,925
2022-11-04	$72.08	$72.34	$71.45	$71.96	$71.96	4,333,117
2022-11-03	$72.50	$72.90	$71.72	$71.90	$71.90	4,454,579
2022-11-02	$73.86	$73.96	$72.62	$72.66	$72.66	5,528,906
2022-11-01	$73.26	$74.01	$73.22	$73.31	$73.31	5,806,721
2022-10-31	$72.93	$73.25	$72.40	$72.80	$72.80	6,632,388
2022-10-28	$72.53	$73.05	$72.32	$72.85	$72.85	7,212,368
2022-10-27	$72.36	$72.83	$72.05	$72.50	$72.50	4,538,219
2022-10-26	$72.84	$73.04	$72.36	$72.48	$72.48	6,086,165
2022-10-25	$72.73	$72.99	$72.45	$72.50	$72.50	6,583,175
2022-10-24	$72.83	$72.83	$71.89	$72.51	$72.51	4,495,246
2022-10-21	$72.93	$73.17	$72.43	$72.71	$72.71	4,371,521
2022-10-20	$72.24	$73.83	$72.24	$73.31	$73.31	5,178,979
2022-10-19	$72.01	$72.47	$71.79	$72.21	$72.21	4,601,324
2022-10-18	$72.23	$72.50	$72.03	$72.26	$72.26	5,305,723
2022-10-17	$72.80	$72.93	$71.71	$71.76	$71.76	14,494,605
2022-10-14	$73.44	$73.66	$72.08	$72.13	$72.13	5,141,454
2022-10-13	$72.92	$73.89	$72.41	$73.12	$73.12	6,169,089
2022-10-12	$73.54	$73.65	$73.17	$73.50	$73.50	4,096,913
2022-10-11	$73.60	$74.02	$73.25	$73.55	$73.55	5,381,485
2022-10-10	$73.35	$74.11	$73.28	$73.75	$73.75	4,283,030
2022-10-07	$73.59	$73.73	$73.04	$73.35	$73.35	4,208,211
2022-10-06	$74.09	$74.39	$73.65	$73.83	$73.83	5,820,411
2022-10-05	$74.84	$75.00	$73.83	$74.11	$74.11	7,543,692
2022-10-04	$74.71	$75.38	$74.56	$75.00	$75.00	9,470,339
2022-10-03	$74.41	$74.80	$74.11	$74.36	$74.36	4,561,942
2022-09-30	$74.90	$75.30	$74.22	$74.34	$74.34	9,498,212
2022-09-29	$75.19	$75.36	$74.33	$74.87	$74.87	5,977,605
2022-09-28	$74.86	$75.72	$74.42	$75.39	$75.39	7,529,318
2022-09-27	$74.70	$75.33	$74.47	$74.86	$74.86	6,325,423
2022-09-26	$74.84	$75.32	$74.25	$74.33	$74.33	5,573,118
2022-09-23	$76.59	$76.66	$74.82	$74.95	$74.95	8,176,668
2022-09-22	$75.31	$77.23	$75.18	$77.03	$77.03	8,414,638
2022-09-21	$75.18	$76.14	$74.83	$75.32	$75.32	5,274,759
2022-09-20	$76.00	$76.15	$75.00	$75.04	$75.04	4,836,837
2022-09-19	$75.85	$76.28	$75.51	$75.94	$75.94	5,836,451
2022-09-16	$76.71	$77.07	$75.78	$76.02	$76.02	18,972,756
2022-09-15	$76.50	$77.22	$76.31	$76.83	$76.83	5,475,794
2022-09-14	$77.00	$77.14	$76.04	$76.60	$76.60	7,488,787
2022-09-13	$77.49	$78.04	$76.64	$76.76	$76.76	5,873,386
2022-09-12	$78.75	$78.92	$77.95	$78.13	$78.13	4,798,494
2022-09-09	$77.57	$78.58	$77.37	$78.51	$78.51	5,829,940
2022-09-08	$77.62	$77.69	$77.00	$77.39	$77.39	6,199,225
2022-09-07	$76.88	$77.86	$76.77	$77.72	$77.72	3,830,390
2022-09-06	$77.59	$77.60	$76.67	$76.84	$76.84	6,630,948
2022-09-02	$78.50	$78.56	$77.36	$77.53	$77.53	4,330,553
2022-09-01	$78.21	$79.00	$78.10	$78.55	$78.55	4,867,444
2022-08-31	$78.98	$79.14	$78.47	$78.49	$78.49	4,219,824
2022-08-30	$78.83	$78.94	$78.47	$78.62	$78.62	4,111,646
2022-08-29	$78.55	$79.08	$78.50	$78.75	$78.75	3,656,211
2022-08-26	$79.42	$79.50	$78.58	$78.63	$78.63	5,149,378
2022-08-25	$79.50	$79.52	$78.32	$79.07	$79.07	4,480,852
2022-08-24	$79.36	$79.73	$79.13	$79.28	$79.28	3,474,433
2022-08-23	$79.53	$79.77	$79.30	$79.34	$79.34	2,821,263
2022-08-22	$79.83	$80.07	$79.61	$79.76	$79.76	3,716,398
2022-08-19	$80.33	$81.50	$79.97	$80.27	$80.27	4,688,391
2022-08-18	$80.71	$80.75	$80.23	$80.44	$80.44	3,259,897
2022-08-17	$80.76	$80.91	$79.81	$80.53	$80.53	7,245,464
2022-08-16	$80.81	$81.17	$80.55	$80.92	$80.92	5,647,410
2022-08-15	$80.60	$80.80	$80.38	$80.73	$80.73	4,121,310
2022-08-12	$80.75	$80.95	$80.66	$80.79	$80.79	5,822,970
2022-08-11	$81.00	$81.13	$80.50	$80.51	$80.51	2,630,019
2022-08-10	$81.14	$81.22	$80.49	$80.91	$80.91	5,314,440
2022-08-09	$81.10	$81.24	$80.41	$80.59	$80.59	4,687,467
2022-08-08	$80.58	$81.05	$80.58	$81.00	$81.00	7,410,450
2022-08-05	$80.18	$80.65	$80.03	$80.49	$80.49	2,384,960
2022-08-04	$80.65	$81.31	$80.60	$80.66	$80.66	3,666,189
2022-08-03	$79.54	$80.71	$79.50	$80.59	$80.59	6,732,260
2022-08-02	$79.95	$80.35	$79.17	$79.32	$79.32	4,300,513
2022-08-01	$79.97	$80.31	$79.47	$80.08	$80.08	3,215,075
2022-07-29	$79.42	$80.24	$79.11	$79.95	$79.95	3,859,688
2022-07-28	$79.79	$79.79	$79.34	$79.51	$79.51	4,550,140
2022-07-27	$79.60	$80.00	$79.30	$79.79	$79.79	5,012,821
2022-07-26	$79.90	$79.95	$79.07	$79.46	$79.46	3,561,023
2022-07-25	$79.65	$79.98	$78.78	$79.65	$79.65	5,055,517
2022-07-22	$79.53	$79.53	$78.89	$79.23	$79.23	2,977,617
2022-07-21	$79.35	$79.53	$79.10	$79.49	$79.49	3,479,896
2022-07-20	$78.83	$79.38	$78.35	$79.30	$79.30	4,270,374
2022-07-19	$77.40	$78.71	$77.18	$78.63	$78.63	5,736,906
2022-07-18	$77.58	$78.07	$76.88	$76.99	$76.99	5,757,752
2022-07-15	$76.41	$77.41	$76.23	$77.39	$77.39	5,725,366
2022-07-14	$75.65	$76.44	$75.38	$76.24	$76.24	3,252,214
2022-07-13	$76.06	$76.55	$75.79	$75.96	$75.96	4,946,745
2022-07-12	$77.90	$78.21	$76.40	$76.54	$76.54	6,602,081
2022-07-11	$77.92	$78.38	$77.61	$77.79	$77.79	3,047,569
2022-07-08	$78.15	$78.81	$77.86	$78.13	$78.13	4,156,352
2022-07-07	$78.24	$78.72	$77.61	$78.61	$78.61	4,356,653
2022-07-06	$78.57	$78.86	$78.10	$78.37	$78.37	3,105,497
2022-07-05	$78.55	$79.00	$77.80	$78.87	$78.87	5,145,429
2022-07-01	$77.97	$78.68	$77.70	$78.57	$78.57	4,210,618
2022-06-30	$77.60	$78.11	$77.19	$77.86	$77.86	4,204,951
2022-06-29	$77.35	$78.15	$77.18	$77.96	$77.96	4,533,265
2022-06-28	$78.10	$78.24	$76.95	$77.16	$77.16	4,216,401
2022-06-27	$77.63	$78.32	$77.34	$78.01	$78.01	5,836,689
2022-06-24	$76.78	$78.03	$76.57	$77.94	$77.94	6,541,277
2022-06-23	$76.30	$76.67	$75.77	$76.49	$76.49	3,613,979
2022-06-22	$75.50	$76.25	$75.50	$75.70	$75.70	4,180,303
2022-06-21	$75.12	$76.31	$75.10	$76.05	$76.05	6,810,467
2022-06-17	$74.00	$75.27	$73.72	$74.71	$74.71	9,406,029
2022-06-16	$75.00	$75.40	$73.71	$73.93	$73.93	7,498,196
2022-06-15	$75.13	$75.91	$74.47	$75.35	$75.35	5,679,467
2022-06-14	$75.25	$75.40	$74.24	$74.64	$74.64	3,852,871
2022-06-13	$75.93	$76.01	$74.72	$74.76	$74.76	5,916,156
2022-06-10	$76.50	$77.02	$76.05	$76.48	$76.48	3,818,992
2022-06-09	$77.51	$77.69	$76.62	$76.78	$76.78	4,295,171
2022-06-08	$77.94	$78.15	$77.47	$77.63	$77.63	2,455,093
2022-06-07	$77.63	$78.10	$77.53	$78.03	$78.03	2,192,428
2022-06-06	$78.20	$78.52	$77.72	$77.79	$77.79	3,468,801
2022-06-03	$77.84	$78.11	$77.66	$77.89	$77.89	2,639,743
2022-06-02	$77.50	$78.29	$77.33	$78.23	$78.23	3,409,692
2022-06-01	$78.05	$78.21	$77.04	$77.41	$77.41	4,173,875
2022-05-31	$77.88	$78.83	$77.37	$77.88	$77.88	11,771,223
2022-05-27	$78.21	$78.64	$77.93	$78.20	$78.20	3,549,618
2022-05-26	$77.59	$78.12	$77.36	$77.99	$77.99	4,489,288
2022-05-25	$77.08	$77.77	$77.00	$77.71	$77.71	3,468,936
2022-05-24	$77.07	$77.33	$76.40	$77.03	$77.03	4,908,933
2022-05-23	$77.94	$78.15	$77.10	$77.20	$77.20	4,128,090
2022-05-20	$78.06	$78.21	$77.01	$77.40	$77.40	4,896,111
2022-05-19	$77.92	$78.29	$77.41	$77.74	$77.74	4,844,448
2022-05-18	$78.53	$78.62	$77.79	$77.92	$77.92	3,921,047
2022-05-17	$78.50	$78.57	$78.00	$78.54	$78.54	4,087,189
2022-05-16	$77.48	$78.03	$77.38	$78.00	$78.00	3,481,708
2022-05-13	$77.43	$78.32	$77.34	$77.74	$77.74	4,681,307
2022-05-12	$76.88	$77.87	$76.50	$77.38	$77.38	5,109,235
2022-05-11	$76.68	$78.14	$76.45	$77.47	$77.47	6,490,040
2022-05-10	$77.71	$77.88	$76.15	$76.92	$76.92	6,761,573
2022-05-09	$77.42	$77.64	$76.34	$77.17	$77.17	8,484,425
2022-05-06	$78.70	$78.86	$77.48	$77.84	$77.84	10,358,631
2022-05-05	$79.11	$79.11	$78.53	$78.76	$78.76	7,754,900
2022-05-04	$79.08	$79.50	$78.66	$79.24	$79.24	8,089,451
2022-05-03	$78.50	$79.39	$78.18	$78.78	$78.78	10,984,069
2022-05-02	$77.17	$78.22	$76.94	$78.06	$78.06	14,708,229
2022-04-29	$76.41	$76.75	$75.33	$75.60	$75.60	8,847,652
2022-04-28	$76.45	$77.36	$76.18	$76.70	$76.70	8,164,756
2022-04-27	$76.82	$77.28	$76.06	$76.10	$76.10	7,318,771
2022-04-26	$77.82	$78.06	$77.02	$77.06	$77.06	10,763,693
2022-04-25	$78.21	$78.47	$77.41	$78.05	$78.05	8,668,545
2022-04-22	$78.85	$79.01	$78.53	$78.61	$78.61	3,893,149
2022-04-21	$79.03	$79.11	$78.69	$78.90	$78.90	3,623,534
2022-04-20	$79.12	$79.31	$78.87	$78.91	$78.91	3,414,821
2022-04-19	$78.91	$79.35	$78.81	$79.03	$79.03	3,455,458
2022-04-18	$78.80	$79.12	$78.72	$79.06	$79.06	6,200,657
2022-04-14	$78.96	$79.17	$78.85	$78.93	$78.93	4,571,582
2022-04-13	$79.33	$79.38	$78.79	$79.10	$79.10	5,948,290
2022-04-12	$79.59	$79.82	$79.41	$79.54	$79.07	4,738,913
2022-04-11	$80.00	$80.25	$79.42	$79.48	$79.01	4,399,437
2022-04-08	$80.05	$80.45	$79.91	$80.09	$79.62	3,146,606
2022-04-07	$80.13	$80.45	$79.98	$80.11	$79.64	3,939,936
2022-04-06	$79.95	$80.52	$79.95	$80.11	$79.64	4,879,359
2022-04-05	$80.61	$81.13	$80.26	$80.38	$79.91	3,584,317
2022-04-04	$80.82	$80.95	$80.47	$80.73	$80.25	6,517,780
2022-04-01	$79.83	$80.87	$79.78	$80.82	$80.34	3,759,272
2022-03-31	$80.40	$80.75	$79.93	$80.11	$79.64	7,491,900
2022-03-30	$80.51	$80.66	$80.31	$80.36	$79.89	5,134,763
2022-03-29	$80.15	$80.75	$80.15	$80.75	$80.27	5,527,196
2022-03-28	$79.31	$80.07	$79.18	$80.01	$79.54	4,970,327
2022-03-25	$79.67	$79.97	$79.50	$79.60	$79.13	4,379,884
2022-03-24	$79.35	$79.65	$78.96	$79.62	$79.15	3,717,356
2022-03-23	$79.15	$79.84	$79.03	$79.07	$78.60	5,308,118
2022-03-22	$78.90	$79.43	$78.90	$79.30	$78.83	6,441,287
2022-03-21	$78.84	$79.10	$78.41	$78.84	$78.37	7,092,258
2022-03-18	$78.75	$79.36	$78.55	$78.76	$78.29	16,048,399
2022-03-17	$79.48	$79.48	$78.61	$78.89	$78.42	7,955,861
2022-03-16	$79.78	$79.85	$78.74	$79.12	$78.65	10,726,533
2022-03-15	$79.43	$79.80	$79.15	$79.51	$79.04	7,352,798
2022-03-14	$80.05	$80.45	$79.45	$79.55	$79.08	9,535,962
2022-03-11	$80.80	$81.20	$80.18	$80.31	$79.84	10,714,298
2022-03-10	$80.77	$81.27	$80.57	$80.80	$80.32	6,981,412
2022-03-09	$81.37	$81.49	$80.66	$80.83	$80.35	9,914,482
2022-03-08	$80.42	$81.44	$80.32	$81.03	$80.55	7,519,801
2022-03-07	$81.18	$81.50	$80.40	$80.55	$80.07	8,545,956
2022-03-04	$81.36	$81.83	$81.29	$81.43	$80.95	7,529,951
2022-03-03	$81.55	$81.65	$81.09	$81.50	$81.02	7,024,113
2022-03-02	$81.34	$81.67	$80.94	$81.48	$81.00	8,034,492
2022-03-01	$81.14	$81.50	$80.58	$80.88	$80.40	8,028,997
2022-02-28	$81.05	$81.57	$80.89	$81.50	$81.02	10,268,461
2022-02-25	$81.15	$81.54	$80.63	$81.44	$80.96	5,700,501
2022-02-24	$80.10	$81.18	$80.02	$81.01	$80.53	10,386,941
2022-02-23	$81.04	$81.12	$80.44	$80.71	$80.23	9,378,377
2022-02-22	$81.15	$81.87	$81.11	$81.23	$80.75	10,665,795
2022-02-18	$81.04	$81.53	$80.93	$81.05	$80.57	7,753,874
2022-02-17	$81.46	$81.50	$80.90	$80.97	$80.49	4,949,120
2022-02-16	$81.45	$81.78	$81.10	$81.46	$80.98	6,487,527
2022-02-15	$81.60	$82.00	$81.35	$81.52	$81.04	9,032,117
2022-02-14	$81.49	$81.63	$81.11	$81.50	$81.02	7,059,108
2022-02-11	$81.50	$81.83	$81.09	$81.50	$81.02	6,970,953
2022-02-10	$81.12	$81.94	$81.08	$81.45	$80.97	9,061,296
2022-02-09	$80.55	$81.86	$80.15	$81.50	$81.02	11,355,935
2022-02-08	$79.68	$80.79	$79.55	$80.23	$79.76	9,106,239
2022-02-07	$79.80	$79.98	$79.32	$79.50	$79.03	9,059,732
2022-02-04	$78.45	$79.83	$78.40	$79.25	$78.78	13,259,076
2022-02-03	$79.25	$79.79	$78.70	$78.95	$78.48	19,961,433
2022-02-02	$79.08	$79.70	$78.93	$79.25	$78.78	17,386,485
2022-02-01	$79.08	$79.75	$78.77	$79.06	$78.59	12,225,348
2022-01-31	$78.87	$79.44	$77.91	$79.01	$78.54	11,649,481
2022-01-28	$78.80	$79.14	$77.77	$79.14	$78.67	11,203,773
2022-01-27	$79.10	$79.72	$78.65	$78.90	$78.43	10,862,381
2022-01-26	$79.64	$79.91	$78.63	$78.78	$78.31	10,309,091
2022-01-25	$79.75	$80.59	$79.01	$79.12	$78.65	14,403,847
2022-01-24	$80.74	$81.84	$79.45	$79.97	$79.50	24,383,509
2022-01-21	$81.91	$82.00	$81.15	$81.35	$80.87	17,143,275
2022-01-20	$82.30	$83.04	$81.65	$81.76	$81.28	18,995,304
2022-01-19	$82.65	$83.06	$81.50	$82.15	$81.66	28,851,899
2022-01-18	$86.77	$86.90	$81.45	$82.31	$81.82	119,529,782
2022-01-14	$63.99	$65.54	$62.99	$65.39	$65.00	13,495,723
2022-01-13	$64.91	$65.01	$64.01	$64.17	$63.79	12,790,840
2022-01-12	$65.23	$65.54	$63.81	$64.81	$64.43	13,986,918
2022-01-11	$63.09	$65.99	$62.93	$65.85	$65.46	10,538,101
2022-01-10	$63.89	$64.24	$61.99	$63.11	$62.74	14,993,000
2022-01-07	$63.99	$64.90	$63.33	$64.04	$63.66	21,467,898
2022-01-06	$66.16	$66.26	$63.71	$63.82	$63.44	15,071,102
2022-01-05	$67.20	$67.86	$66.26	$66.29	$65.90	14,988,229
2022-01-04	$67.84	$68.01	$66.93	$67.20	$66.80	9,463,999
2022-01-03	$66.44	$67.67	$65.80	$67.42	$67.02	13,209,591
2021-12-31	$67.32	$67.64	$66.30	$66.53	$66.14	9,325,049
2021-12-30	$67.20	$67.89	$67.05	$67.49	$67.09	7,509,107
2021-12-29	$66.57	$67.18	$66.19	$67.16	$66.76	9,051,504
2021-12-28	$66.06	$67.59	$65.60	$66.67	$66.28	13,815,530
2021-12-27	$65.24	$65.74	$65.00	$65.45	$65.06	10,644,483
2021-12-23	$64.01	$65.39	$63.86	$65.16	$64.78	8,721,730
2021-12-22	$63.26	$64.12	$63.14	$64.10	$63.72	15,089,729
2021-12-21	$62.25	$63.64	$61.86	$63.59	$63.21	11,097,699
2021-12-20	$61.01	$62.23	$60.67	$61.80	$61.43	8,369,432
2021-12-17	$61.10	$62.07	$60.60	$61.36	$61.00	17,071,605
2021-12-16	$60.55	$61.63	$60.18	$61.49	$61.13	10,074,542
2021-12-15	$59.11	$60.51	$58.83	$60.26	$59.90	7,387,098
2021-12-14	$58.16	$59.88	$58.15	$59.52	$59.17	8,793,521
2021-12-13	$58.60	$59.45	$58.02	$58.70	$58.35	8,652,712
2021-12-10	$59.16	$59.41	$57.47	$58.60	$58.25	10,160,995
2021-12-09	$58.60	$59.81	$58.52	$59.07	$58.72	8,520,544
2021-12-08	$58.78	$60.01	$58.03	$59.27	$58.92	9,785,536
2021-12-07	$58.92	$59.27	$58.28	$58.77	$58.42	11,553,517
2021-12-06	$57.53	$58.45	$57.24	$58.09	$57.75	9,408,963
2021-12-03	$56.98	$57.44	$56.40	$57.36	$57.02	13,287,432
2021-12-02	$57.28	$58.18	$56.62	$57.29	$56.95	8,606,166
2021-12-01	$59.11	$59.21	$57.19	$57.28	$56.94	11,609,130
2021-11-30	$60.02	$60.43	$58.44	$58.60	$58.25	19,291,119
2021-11-29	$60.89	$60.95	$59.65	$60.31	$59.95	7,749,621
2021-11-26	$61.28	$61.68	$60.18	$60.62	$60.26	8,305,870
2021-11-24	$61.84	$61.84	$60.75	$60.91	$60.55	9,681,498
2021-11-23	$61.85	$62.92	$61.33	$61.77	$61.41	16,566,625
2021-11-22	$60.93	$62.41	$59.78	$62.20	$61.83	16,585,219
2021-11-19	$63.75	$64.09	$62.17	$62.38	$62.01	14,493,285
2021-11-18	$63.60	$64.05	$60.90	$62.67	$62.30	24,245,585
2021-11-17	$65.53	$65.64	$63.50	$64.20	$63.82	28,771,241
2021-11-16	$70.55	$72.14	$65.46	$66.14	$65.75	38,243,243
2021-11-15	$69.32	$70.68	$68.14	$70.43	$70.01	11,628,230
2021-11-12	$67.72	$70.04	$67.34	$69.69	$69.28	13,862,997
2021-11-11	$67.25	$67.53	$66.02	$67.50	$67.10	13,235,026
2021-11-10	$66.73	$67.45	$66.52	$66.66	$66.27	7,966,185
2021-11-09	$66.99	$67.55	$66.53	$67.10	$66.70	8,759,253
2021-11-08	$68.43	$68.43	$66.62	$66.82	$66.43	12,825,674
2021-11-05	$68.57	$68.78	$66.92	$67.83	$67.43	13,716,857
2021-11-04	$67.47	$68.74	$66.65	$68.23	$67.83	16,203,304
2021-11-03	$66.25	$67.19	$64.55	$66.75	$66.36	43,753,567
2021-11-02	$79.29	$79.37	$77.04	$77.67	$77.21	8,567,305
2021-11-01	$78.94	$80.01	$78.54	$79.35	$78.88	7,524,510
2021-10-29	$78.93	$79.37	$77.73	$78.19	$77.73	8,370,219
2021-10-28	$78.60	$78.96	$76.65	$78.88	$78.41	10,842,635
2021-10-27	$80.22	$80.34	$78.55	$78.65	$78.19	6,261,495
2021-10-26	$81.81	$82.34	$80.42	$80.76	$80.28	6,420,631
2021-10-25	$79.43	$81.51	$79.40	$81.19	$80.71	8,345,757
2021-10-22	$78.62	$80.92	$78.62	$79.27	$78.80	6,960,407
2021-10-21	$77.72	$78.74	$76.72	$78.70	$78.24	5,904,311
2021-10-20	$77.52	$78.08	$77.08	$78.08	$77.62	4,537,908
2021-10-19	$76.77	$77.20	$75.95	$77.18	$76.72	4,238,549
2021-10-18	$76.14	$76.72	$75.24	$76.40	$75.95	5,417,407
2021-10-15	$76.50	$77.07	$76.19	$76.40	$75.95	6,472,760
2021-10-14	$75.94	$77.16	$75.57	$76.11	$75.66	5,471,702
2021-10-13	$75.34	$76.10	$75.02	$75.25	$74.81	6,598,863
2021-10-12	$76.45	$76.54	$74.59	$74.92	$74.48	6,640,867
2021-10-11	$77.74	$77.76	$76.26	$76.32	$75.87	6,326,425
2021-10-08	$77.76	$78.36	$77.25	$77.61	$77.15	8,885,204
2021-10-07	$77.27	$78.50	$76.77	$77.36	$76.90	8,527,360
2021-10-06	$75.93	$78.03	$75.69	$77.29	$76.83	9,477,598
2021-10-05	$77.25	$77.65	$76.23	$76.80	$76.35	9,771,203
2021-10-04	$78.19	$78.32	$76.86	$77.18	$76.72	5,955,585
2021-10-01	$78.06	$79.04	$77.20	$78.53	$78.07	5,861,312
2021-09-30	$77.56	$78.41	$77.00	$77.39	$76.93	7,539,277
2021-09-29	$76.53	$78.93	$76.50	$77.38	$76.92	9,700,752
2021-09-28	$74.66	$77.08	$74.66	$76.33	$75.88	11,157,235
2021-09-27	$75.03	$75.95	$73.69	$75.08	$74.64	6,517,919
2021-09-24	$74.50	$75.59	$74.11	$75.26	$74.82	7,429,756
2021-09-23	$73.13	$75.47	$72.71	$74.67	$74.23	9,311,061
2021-09-22	$73.19	$74.03	$72.20	$72.81	$72.38	10,297,291
2021-09-21	$76.61	$76.64	$72.94	$73.03	$72.60	14,206,881
2021-09-20	$78.64	$78.82	$74.87	$76.18	$75.73	12,231,906
2021-09-17	$79.42	$80.50	$78.00	$79.56	$79.09	11,009,589
2021-09-16	$78.32	$79.60	$78.04	$79.28	$78.81	9,376,818
2021-09-15	$77.73	$78.77	$77.10	$78.25	$77.79	5,526,545
2021-09-14	$78.78	$78.89	$77.66	$77.84	$77.38	6,235,312
2021-09-13	$80.12	$80.76	$78.15	$78.53	$78.07	7,337,436
2021-09-10	$78.16	$80.84	$77.34	$79.64	$79.17	12,098,746
2021-09-09	$78.81	$79.41	$77.13	$78.05	$77.59	11,325,819
2021-09-08	$78.47	$80.32	$78.27	$80.29	$79.82	8,227,738
2021-09-07	$81.41	$81.42	$77.89	$78.47	$78.01	15,538,225
2021-09-03	$81.21	$81.65	$80.78	$81.18	$80.70	5,606,344
2021-09-02	$82.75	$82.85	$81.14	$81.31	$80.83	8,434,663
2021-09-01	$82.73	$83.38	$82.00	$82.30	$81.81	6,226,039
2021-08-31	$81.48	$83.38	$81.20	$82.37	$81.88	9,477,852
2021-08-30	$81.50	$81.56	$79.92	$81.12	$80.64	8,405,217
2021-08-27	$81.45	$82.66	$81.30	$82.43	$81.94	6,000,927
2021-08-26	$81.59	$82.49	$81.19	$81.25	$80.77	7,364,970
2021-08-25	$82.12	$82.12	$80.00	$80.81	$80.33	10,410,277
2021-08-24	$82.75	$82.81	$81.19	$81.79	$81.31	11,799,468
2021-08-23	$82.93	$83.49	$81.89	$82.22	$81.73	8,666,103
2021-08-20	$82.87	$83.67	$82.22	$82.63	$82.14	7,366,216
2021-08-19	$82.21	$84.54	$82.19	$83.17	$82.68	5,449,716
2021-08-18	$83.60	$84.14	$82.77	$82.83	$82.34	4,559,761
2021-08-17	$83.05	$84.39	$82.47	$83.37	$82.88	4,780,392
2021-08-16	$83.50	$84.03	$83.05	$83.85	$83.35	4,321,030
2021-08-13	$86.30	$86.39	$83.45	$83.85	$83.35	5,351,637
2021-08-12	$85.11	$85.48	$83.17	$85.17	$84.67	7,353,236
2021-08-11	$83.51	$86.23	$83.08	$85.00	$84.50	13,387,700
2021-08-10	$81.76	$83.36	$81.27	$82.99	$82.50	7,770,048
2021-08-09	$81.86	$82.39	$81.24	$81.41	$80.93	6,082,919
2021-08-06	$79.90	$82.50	$79.90	$82.43	$81.94	9,692,104
2021-08-05	$81.56	$82.04	$79.35	$80.32	$79.85	9,871,569
2021-08-04	$83.51	$83.90	$80.45	$81.52	$81.04	19,758,072
2021-08-03	$80.99	$81.45	$77.81	$79.83	$79.36	17,329,552
2021-08-02	$84.03	$84.17	$82.54	$82.76	$82.27	6,224,965
2021-07-30	$83.15	$84.65	$82.85	$83.62	$83.13	7,055,871
2021-07-29	$84.87	$85.22	$83.50	$83.57	$83.08	10,676,403
2021-07-28	$84.89	$87.30	$84.72	$84.82	$84.32	13,160,390
2021-07-27	$89.94	$89.94	$81.56	$84.05	$83.55	23,141,140
2021-07-26	$91.03	$91.40	$89.99	$90.14	$89.61	4,587,381
2021-07-23	$90.66	$91.73	$90.02	$91.50	$90.96	3,889,261
2021-07-22	$90.39	$90.68	$89.56	$90.47	$89.94	5,159,472
2021-07-21	$91.78	$91.92	$90.40	$91.17	$90.63	5,725,670
2021-07-20	$90.62	$91.71	$89.56	$91.51	$90.97	6,626,968
2021-07-19	$91.75	$92.25	$89.90	$90.30	$89.77	7,741,601
2021-07-16	$90.87	$92.39	$90.84	$91.80	$91.26	7,411,400
2021-07-15	$92.37	$92.60	$90.60	$90.68	$90.14	8,746,116
2021-07-14	$93.54	$93.77	$92.10	$92.32	$91.77	4,959,094
2021-07-13	$93.50	$93.86	$92.87	$93.25	$92.70	5,476,738
2021-07-12	$93.33	$93.42	$92.43	$92.91	$92.36	4,054,655
2021-07-09	$91.88	$92.60	$91.46	$92.38	$91.83	3,587,034
2021-07-08	$92.40	$93.05	$91.75	$92.18	$91.64	6,128,580
2021-07-07	$95.26	$95.27	$93.14	$93.31	$92.76	3,444,216
2021-07-06	$94.47	$95.20	$93.68	$94.40	$93.84	3,833,315
2021-07-02	$94.75	$95.04	$93.58	$94.27	$93.71	3,101,602
2021-07-01	$95.07	$95.40	$93.22	$93.90	$93.35	5,055,125
2021-06-30	$95.72	$95.99	$95.14	$95.44	$94.88	4,372,567
2021-06-29	$95.42	$95.91	$94.07	$95.61	$95.05	4,160,346
2021-06-28	$92.79	$96.15	$92.60	$95.40	$94.84	7,032,864
2021-06-25	$92.64	$93.74	$92.17	$92.26	$91.72	8,943,314
2021-06-24	$91.86	$93.07	$91.55	$92.51	$91.96	5,640,124
2021-06-23	$91.87	$91.98	$90.23	$90.79	$90.25	6,446,805
2021-06-22	$91.95	$92.10	$91.18	$91.88	$91.34	4,654,067
2021-06-21	$91.88	$92.76	$90.86	$91.82	$91.28	4,659,629
2021-06-18	$93.12	$93.37	$91.05	$91.49	$90.95	8,509,868
2021-06-17	$93.63	$94.46	$92.67	$93.19	$92.64	5,088,102
2021-06-16	$95.75	$95.95	$92.78	$94.06	$93.50	7,342,529
2021-06-15	$98.86	$98.99	$95.38	$95.97	$95.40	6,153,968
2021-06-14	$98.39	$99.46	$97.61	$99.18	$98.59	5,732,896
2021-06-11	$97.80	$98.36	$97.36	$98.15	$97.57	4,112,876
2021-06-10	$96.28	$97.88	$96.09	$97.69	$97.11	4,409,469
2021-06-09	$97.35	$97.93	$96.38	$96.53	$95.96	3,608,569
2021-06-08	$97.45	$97.61	$96.59	$96.80	$96.23	2,596,873
2021-06-07	$96.89	$97.29	$96.28	$97.12	$96.55	2,655,221
2021-06-04	$95.14	$97.32	$95.14	$96.84	$96.27	2,990,856
2021-06-03	$94.50	$95.71	$94.07	$94.98	$94.42	3,805,248
2021-06-02	$96.33	$96.65	$94.98	$95.39	$94.83	3,278,097
2021-06-01	$97.26	$97.60	$96.13	$96.45	$95.88	3,502,589
2021-05-28	$97.44	$98.08	$97.17	$97.25	$96.68	3,092,385
2021-05-27	$97.00	$97.57	$96.59	$97.25	$96.68	7,742,660
2021-05-26	$97.12	$98.48	$96.81	$97.30	$96.73	3,880,531
2021-05-25	$96.87	$97.37	$96.27	$96.57	$96.00	3,284,397
2021-05-24	$95.93	$96.77	$95.82	$96.50	$95.93	3,196,828
2021-05-21	$96.97	$97.07	$95.25	$95.37	$94.81	5,431,890
2021-05-20	$94.64	$97.23	$94.58	$96.57	$96.00	6,742,878
2021-05-19	$92.27	$94.42	$92.20	$94.26	$93.70	4,213,927
2021-05-18	$92.55	$95.35	$92.25	$93.66	$93.11	6,263,303
2021-05-17	$92.68	$93.08	$91.53	$92.30	$91.75	5,175,824
2021-05-14	$94.40	$94.40	$93.06	$93.35	$92.80	3,656,387
2021-05-13	$93.47	$94.05	$92.83	$93.42	$92.87	4,741,551
2021-05-12	$94.28	$94.80	$92.26	$92.66	$92.11	6,176,215
2021-05-11	$93.66	$95.77	$92.94	$95.34	$94.78	6,530,656
2021-05-10	$95.06	$95.74	$93.14	$93.17	$92.62	6,067,521
2021-05-07	$93.43	$95.12	$93.04	$94.80	$94.24	6,511,803
2021-05-06	$90.00	$93.52	$89.64	$93.03	$92.48	8,024,564
2021-05-05	$93.60	$94.77	$90.00	$90.08	$89.55	13,079,308
2021-05-04	$90.84	$90.97	$87.44	$88.69	$88.17	15,147,509
2021-05-03	$91.70	$92.02	$90.79	$91.15	$90.61	6,641,764
2021-04-30	$91.36	$91.99	$90.89	$91.19	$90.65	6,614,347
2021-04-29	$91.67	$92.16	$91.08	$92.09	$91.55	4,796,355
2021-04-28	$92.29	$92.30	$91.00	$91.25	$90.71	6,692,846
2021-04-27	$94.51	$94.86	$91.26	$91.60	$91.06	8,922,151
2021-04-26	$92.62	$94.39	$92.51	$94.24	$93.68	5,055,925
2021-04-23	$93.70	$94.04	$92.69	$93.02	$92.47	4,034,299
2021-04-22	$93.30	$94.49	$92.98	$93.70	$93.15	5,742,861
2021-04-21	$93.48	$93.56	$91.89	$93.18	$92.63	8,000,177
2021-04-20	$96.27	$96.33	$94.12	$94.47	$93.91	4,499,007
2021-04-19	$96.93	$97.58	$95.33	$96.00	$95.43	4,797,141
2021-04-16	$98.10	$98.10	$96.05	$96.48	$95.91	7,126,789
2021-04-15	$97.05	$98.04	$96.40	$97.78	$97.20	7,324,167
2021-04-14	$97.10	$97.53	$96.41	$96.69	$96.12	4,066,699
2021-04-13	$97.00	$98.25	$96.49	$97.54	$96.49	5,711,095
2021-04-12	$95.10	$96.28	$95.00	$96.14	$95.11	4,719,864
2021-04-09	$96.07	$96.31	$94.55	$95.78	$94.75	4,301,025
2021-04-08	$97.81	$97.87	$96.15	$96.46	$95.43	3,590,200
2021-04-07	$96.46	$97.33	$96.41	$96.84	$95.80	4,469,208
2021-04-06	$98.19	$98.19	$97.03	$97.32	$96.28	8,069,977
2021-04-05	$96.01	$98.42	$95.52	$97.87	$96.82	5,251,773
2021-04-01	$93.94	$95.70	$93.74	$95.54	$94.52	6,085,465
2021-03-31	$92.85	$94.08	$92.50	$93.00	$92.00	6,522,688
2021-03-30	$92.44	$92.88	$90.79	$92.66	$91.67	6,147,903
2021-03-29	$92.25	$94.92	$92.03	$94.02	$93.01	8,660,805
2021-03-26	$91.24	$92.49	$90.77	$92.40	$91.41	6,161,471
2021-03-25	$90.41	$91.13	$89.06	$90.85	$89.88	5,016,963
2021-03-24	$91.55	$91.55	$89.67	$90.51	$89.54	4,800,510
2021-03-23	$92.59	$92.60	$91.08	$91.38	$90.40	4,426,367
2021-03-22	$90.63	$92.53	$90.55	$91.87	$90.89	4,290,050
2021-03-19	$89.69	$91.54	$89.69	$90.49	$89.52	13,501,013
2021-03-18	$90.74	$91.63	$89.17	$89.58	$88.62	6,692,090
2021-03-17	$92.40	$92.93	$90.82	$92.44	$91.45	4,644,870
2021-03-16	$93.56	$94.80	$92.93	$93.28	$92.28	4,552,788
2021-03-15	$92.87	$93.05	$91.40	$92.58	$91.58	3,146,350
2021-03-12	$91.89	$93.13	$91.15	$93.04	$92.04	3,280,695
2021-03-11	$92.97	$93.83	$92.43	$92.94	$91.94	4,465,146
2021-03-10	$93.26	$93.70	$91.09	$91.31	$90.33	4,283,640
2021-03-09	$91.60	$93.69	$91.60	$92.50	$91.51	6,325,573
2021-03-08	$91.75	$92.83	$89.13	$89.21	$88.25	6,742,550
2021-03-05	$92.20	$93.39	$90.32	$92.58	$91.59	8,348,705
2021-03-04	$93.08	$94.56	$90.74	$91.54	$90.56	5,777,192
2021-03-03	$96.29	$96.53	$92.88	$93.71	$92.71	5,283,214
2021-03-02	$98.91	$98.99	$96.59	$96.75	$95.71	3,984,976
2021-03-01	$97.09	$98.92	$96.89	$98.72	$97.66	5,135,795
2021-02-26	$96.00	$97.21	$95.16	$95.61	$94.59	6,351,746
2021-02-25	$95.32	$96.42	$93.79	$95.10	$94.08	5,358,195
2021-02-24	$95.45	$96.06	$94.52	$95.69	$94.66	5,925,696
2021-02-23	$95.07	$96.85	$93.55	$96.42	$95.39	6,238,398
2021-02-22	$99.82	$99.82	$96.41	$96.58	$95.55	6,107,421
2021-02-19	$102.95	$103.08	$100.59	$100.80	$99.72	4,369,531
2021-02-18	$101.83	$102.40	$100.94	$102.25	$101.15	5,088,824
2021-02-17	$102.58	$103.37	$101.81	$102.35	$101.25	3,725,110
2021-02-16	$103.82	$104.53	$102.48	$102.96	$101.86	3,772,975
2021-02-12	$102.78	$103.89	$102.14	$103.81	$102.70	3,023,802
2021-02-11	$103.50	$104.22	$102.55	$103.24	$102.13	3,306,464
2021-02-10	$103.04	$103.44	$101.25	$102.76	$101.66	4,738,625
2021-02-09	$101.95	$103.77	$101.06	$102.73	$101.63	5,281,540
2021-02-08	$102.05	$103.08	$100.39	$101.19	$100.11	5,969,783
2021-02-05	$100.66	$104.23	$100.00	$101.61	$100.52	17,047,813
2021-02-04	$93.35	$94.42	$92.41	$92.68	$91.69	8,296,533
2021-02-03	$93.89	$94.07	$92.59	$92.77	$91.78	6,666,753
2021-02-02	$92.04	$94.18	$91.81	$93.98	$92.97	5,770,687
2021-02-01	$91.48	$92.16	$90.86	$91.42	$90.44	4,271,063
2021-01-29	$90.00	$91.33	$89.74	$91.00	$90.02	7,025,489
2021-01-28	$89.57	$91.42	$89.01	$90.27	$89.30	6,685,594
2021-01-27	$91.00	$91.00	$88.21	$88.67	$87.72	12,152,861
2021-01-26	$93.35	$93.68	$92.14	$92.38	$91.39	6,424,329
2021-01-25	$95.53	$95.76	$92.74	$93.40	$92.40	5,373,544
2021-01-22	$94.68	$95.23	$93.82	$94.43	$93.42	3,755,094
2021-01-21	$95.47	$95.70	$94.21	$94.60	$93.59	4,488,880
2021-01-20	$93.96	$95.87	$93.57	$95.12	$94.10	5,703,422
2021-01-19	$90.92	$93.37	$90.83	$93.15	$92.15	5,711,938
2021-01-15	$89.99	$90.75	$88.57	$90.69	$89.72	8,461,531
2021-01-14	$90.16	$91.24	$89.65	$89.99	$89.03	5,466,345
2021-01-13	$89.64	$90.34	$88.44	$89.77	$88.81	4,223,695
2021-01-12	$91.00	$91.19	$87.96	$89.25	$88.29	5,384,589
2021-01-11	$91.30	$91.85	$90.55	$90.91	$89.94	6,686,098
2021-01-08	$90.07	$91.37	$89.53	$91.30	$90.32	4,409,111
2021-01-07	$88.86	$90.75	$88.27	$89.67	$88.71	6,142,356
2021-01-06	$89.06	$89.90	$87.89	$88.00	$87.06	7,422,072
2021-01-05	$90.32	$90.75	$89.10	$90.69	$89.72	4,544,124
2021-01-04	$92.70	$92.91	$89.22	$89.90	$88.94	7,423,069
2020-12-31	$91.74	$92.99	$91.53	$92.85	$91.86	4,311,046
2020-12-30	$91.75	$92.60	$91.43	$91.58	$90.60	2,689,601
2020-12-29	$91.63	$92.11	$90.85	$91.37	$90.39	3,741,661
2020-12-28	$91.76	$92.26	$90.77	$91.43	$90.45	4,363,316
2020-12-24	$90.30	$91.22	$90.28	$90.96	$89.99	2,269,128
2020-12-23	$89.95	$90.49	$88.80	$90.21	$89.24	4,728,622
2020-12-22	$89.44	$89.61	$88.30	$89.42	$88.46	5,085,628
2020-12-21	$89.48	$90.05	$87.18	$88.81	$87.86	7,303,993
2020-12-18	$89.04	$90.78	$88.29	$90.37	$89.40	14,075,337
2020-12-17	$88.87	$89.35	$86.98	$88.46	$87.51	6,796,917
2020-12-16	$87.26	$88.29	$86.84	$88.22	$87.27	6,969,291
2020-12-15	$86.25	$86.96	$85.59	$86.92	$85.99	5,946,788
2020-12-14	$84.27	$86.26	$84.08	$85.94	$85.02	7,506,401
2020-12-11	$83.13	$84.04	$82.87	$83.68	$82.78	5,864,152
2020-12-10	$82.28	$83.93	$81.68	$83.11	$82.22	8,503,317
2020-12-09	$83.50	$83.68	$81.87	$82.58	$81.70	11,116,610
2020-12-08	$82.48	$83.64	$81.99	$83.63	$82.73	6,740,344
2020-12-07	$81.40	$82.95	$81.18	$82.27	$81.39	6,731,026
2020-12-04	$78.72	$80.93	$78.64	$80.88	$80.01	6,414,285
2020-12-03	$79.31	$79.81	$78.55	$78.79	$77.95	4,860,022
2020-12-02	$79.72	$80.01	$78.74	$79.15	$78.30	4,780,605
2020-12-01	$79.94	$79.99	$78.63	$79.93	$79.07	5,780,820
2020-11-30	$78.32	$79.73	$77.78	$79.48	$78.63	15,235,004
2020-11-27	$77.70	$78.21	$76.66	$78.14	$77.30	3,382,461
2020-11-25	$75.93	$77.14	$75.65	$76.51	$75.69	4,823,084
2020-11-24	$75.93	$76.05	$74.91	$75.23	$74.42	7,236,084
2020-11-23	$76.92	$77.34	$75.11	$75.92	$75.11	6,953,471
2020-11-20	$75.70	$77.71	$75.50	$76.81	$75.99	6,731,817
2020-11-19	$73.96	$76.70	$73.74	$75.93	$75.12	8,750,739
2020-11-18	$76.95	$77.07	$75.26	$75.50	$74.69	9,287,224
2020-11-17	$77.52	$78.80	$77.01	$77.11	$76.28	6,210,318
2020-11-16	$76.72	$77.50	$75.57	$77.44	$76.61	7,876,961
2020-11-13	$77.50	$77.70	$76.61	$77.55	$76.72	5,596,410
2020-11-12	$77.12	$78.40	$76.53	$76.71	$75.89	4,881,896
2020-11-11	$76.35	$76.69	$75.71	$76.55	$75.73	5,510,993
2020-11-10	$74.80	$76.24	$73.21	$75.12	$74.32	8,658,862
2020-11-09	$75.00	$78.23	$71.19	$75.41	$74.60	13,716,606
2020-11-06	$79.87	$80.14	$77.27	$78.81	$77.97	7,576,545
2020-11-05	$80.74	$81.68	$79.89	$80.14	$79.28	6,581,667
2020-11-04	$78.93	$80.02	$77.67	$79.37	$78.52	8,632,891
2020-11-03	$76.58	$77.68	$75.76	$76.26	$75.44	6,820,353
2020-11-02	$76.55	$77.77	$75.70	$76.40	$75.58	7,306,645
2020-10-30	$77.45	$78.28	$74.37	$75.73	$74.92	11,979,403
2020-10-29	$78.96	$79.47	$77.13	$77.77	$76.94	9,877,153
2020-10-28	$80.18	$80.68	$78.93	$79.01	$78.16	5,910,440
2020-10-27	$81.00	$81.49	$80.08	$80.96	$80.09	5,469,669
2020-10-26	$80.75	$81.76	$79.76	$80.49	$79.63	4,235,527
2020-10-23	$81.00	$81.38	$79.89	$81.04	$80.17	4,303,407
2020-10-22	$82.21	$82.21	$79.57	$80.77	$79.90	4,344,010
2020-10-21	$80.99	$82.59	$80.72	$81.94	$81.06	5,305,066
2020-10-20	$80.50	$81.13	$79.60	$80.14	$79.28	3,366,040
2020-10-19	$82.28	$82.51	$79.81	$80.08	$79.22	4,463,197
2020-10-16	$80.95	$81.62	$80.52	$80.62	$79.76	4,683,982
2020-10-15	$81.02	$81.47	$80.12	$80.35	$79.49	3,864,132
2020-10-14	$82.51	$82.96	$81.08	$81.90	$81.02	5,516,890
2020-10-13	$81.44	$82.46	$80.46	$81.98	$81.10	5,270,342
2020-10-12	$79.28	$81.92	$78.95	$81.06	$80.19	6,724,619
2020-10-09	$78.19	$78.75	$77.72	$78.21	$77.37	5,433,235
2020-10-08	$78.70	$78.96	$77.35	$77.80	$76.97	5,492,097
2020-10-07	$78.68	$78.93	$77.66	$78.47	$77.63	5,421,275
2020-10-06	$79.77	$80.64	$78.12	$78.30	$77.46	4,886,976
2020-10-05	$79.36	$80.17	$78.40	$79.99	$79.13	5,561,114
2020-10-02	$81.99	$81.99	$78.13	$78.30	$77.46	8,789,527
2020-10-01	$81.72	$83.54	$81.38	$82.68	$81.79	6,035,872
2020-09-30	$80.61	$82.02	$80.40	$80.95	$80.08	7,454,960
2020-09-29	$81.83	$82.00	$80.54	$80.78	$79.91	4,829,970
2020-09-28	$81.63	$82.02	$80.51	$81.95	$81.07	3,838,053
2020-09-25	$79.88	$81.34	$79.06	$80.98	$80.11	4,954,328
2020-09-24	$79.28	$80.89	$79.25	$79.69	$78.84	5,023,697
2020-09-23	$82.53	$83.15	$79.89	$80.13	$79.27	5,849,101
2020-09-22	$82.31	$83.28	$80.76	$82.65	$81.76	6,237,487
2020-09-21	$79.64	$81.47	$79.16	$81.41	$80.54	6,293,228
2020-09-18	$79.33	$80.64	$78.08	$80.09	$79.23	9,409,432
2020-09-17	$78.06	$79.19	$77.71	$78.77	$77.93	7,609,525
2020-09-16	$81.68	$82.39	$79.83	$79.99	$79.13	4,996,733
2020-09-15	$80.00	$82.21	$79.78	$81.75	$80.87	6,501,143
2020-09-14	$79.04	$79.42	$78.48	$79.12	$78.27	6,221,811
2020-09-11	$79.83	$80.52	$77.63	$77.97	$77.13	6,024,537
2020-09-10	$80.29	$81.11	$78.73	$79.09	$78.24	8,457,979
2020-09-09	$77.85	$80.00	$77.26	$79.59	$78.74	6,984,702
2020-09-08	$76.58	$77.49	$75.92	$76.18	$75.36	11,025,002
2020-09-04	$79.10	$79.80	$75.68	$79.01	$78.16	8,947,258
2020-09-03	$82.96	$83.00	$79.41	$80.31	$79.45	7,996,811
2020-09-02	$83.58	$84.02	$82.48	$83.45	$82.56	7,125,069
2020-09-01	$83.84	$84.49	$82.60	$83.33	$82.44	5,955,106
2020-08-31	$82.81	$83.93	$82.69	$83.52	$82.63	6,269,549
2020-08-28	$83.95	$84.03	$82.31	$83.21	$82.32	4,646,739
2020-08-27	$85.00	$85.00	$82.78	$83.90	$83.00	4,221,334
2020-08-26	$83.83	$84.94	$83.54	$84.48	$83.57	7,046,351
2020-08-25	$82.93	$83.85	$82.37	$83.62	$82.72	3,658,992
2020-08-24	$83.34	$83.66	$81.91	$83.10	$82.21	4,281,857
2020-08-21	$84.05	$84.09	$82.73	$83.21	$82.32	5,102,134
2020-08-20	$82.02	$84.22	$81.86	$84.00	$83.09	5,604,107
2020-08-19	$82.95	$83.73	$81.73	$81.98	$81.10	5,566,091
2020-08-18	$82.60	$83.28	$81.59	$83.13	$82.24	4,479,265
2020-08-17	$80.97	$82.05	$80.17	$81.99	$81.11	6,935,276
2020-08-14	$81.97	$82.30	$79.98	$80.40	$79.54	9,390,035
2020-08-13	$82.28	$82.98	$81.20	$81.29	$80.42	5,329,083
2020-08-12	$79.58	$81.99	$79.58	$81.71	$80.83	6,200,326
2020-08-11	$81.51	$81.51	$78.70	$79.12	$78.27	9,095,695
2020-08-10	$82.43	$83.51	$80.84	$82.26	$81.38	8,018,241
2020-08-07	$84.43	$85.40	$80.99	$82.47	$81.59	9,181,875
2020-08-06	$87.55	$87.73	$85.50	$86.84	$85.91	9,586,305
2020-08-05	$84.65	$86.02	$83.35	$84.32	$83.42	12,559,789
2020-08-04	$86.77	$87.04	$83.95	$86.45	$85.52	16,110,332
2020-08-03	$84.41	$85.05	$82.87	$84.79	$83.88	8,589,596
2020-07-31	$82.81	$83.45	$81.76	$82.63	$81.74	8,923,266
2020-07-30	$80.60	$82.02	$79.91	$81.70	$80.82	4,034,047
2020-07-29	$81.26	$81.44	$80.62	$81.20	$80.33	2,957,601
2020-07-28	$81.37	$81.86	$80.59	$80.72	$79.86	3,637,146
2020-07-27	$80.60	$81.80	$80.59	$81.63	$80.76	3,777,232
2020-07-24	$79.32	$80.75	$78.12	$79.99	$79.13	4,371,429
2020-07-23	$81.49	$82.67	$79.38	$79.61	$78.76	5,963,149
2020-07-22	$80.97	$81.38	$80.42	$81.10	$80.23	2,937,364
2020-07-21	$81.65	$81.83	$79.62	$80.76	$79.89	5,249,708
2020-07-20	$79.07	$81.37	$78.68	$81.16	$80.29	5,515,745
2020-07-17	$79.41	$79.85	$77.95	$78.64	$77.80	6,241,468
2020-07-16	$78.88	$79.48	$77.87	$79.37	$78.52	4,950,149
2020-07-15	$78.52	$79.58	$77.46	$79.15	$78.30	6,994,327
2020-07-14	$76.81	$79.89	$76.21	$79.77	$78.92	4,875,560
2020-07-13	$82.01	$82.05	$77.52	$77.95	$77.11	7,437,572
2020-07-10	$80.72	$81.53	$79.63	$81.27	$80.40	6,071,116
2020-07-09	$79.93	$80.75	$78.82	$80.64	$79.78	6,005,740
2020-07-08	$79.06	$79.35	$77.97	$79.28	$78.43	4,863,400
2020-07-07	$79.00	$80.38	$78.39	$78.50	$77.66	6,038,830
2020-07-06	$78.46	$79.44	$78.05	$78.67	$77.83	6,041,824
2020-07-02	$78.86	$79.11	$77.05	$77.51	$76.68	5,170,981
2020-07-01	$75.45	$78.23	$74.97	$78.03	$77.19	10,189,869
2020-06-30	$75.69	$76.43	$75.42	$75.90	$75.09	6,535,740
2020-06-29	$75.82	$76.52	$74.93	$75.50	$74.69	5,099,362
2020-06-26	$76.54	$76.84	$74.65	$76.40	$75.58	11,572,670
2020-06-25	$76.61	$76.77	$74.46	$76.21	$75.39	6,157,310
2020-06-24	$76.46	$77.17	$74.43	$75.58	$74.77	7,744,934
2020-06-23	$76.73	$77.63	$76.22	$76.45	$75.63	4,472,169
2020-06-22	$76.67	$77.20	$75.87	$76.12	$75.30	5,243,074
2020-06-19	$76.18	$76.75	$75.09	$76.58	$75.76	10,385,245
2020-06-18	$75.99	$76.37	$74.89	$76.01	$75.20	7,270,416
2020-06-17	$73.69	$76.48	$73.31	$75.53	$74.72	12,763,570
2020-06-16	$74.00	$74.19	$72.23	$73.00	$72.22	6,360,259
2020-06-15	$71.48	$73.55	$71.27	$73.19	$72.41	6,494,643
2020-06-12	$71.50	$73.21	$70.25	$71.68	$70.91	5,921,437
2020-06-11	$72.87	$74.35	$71.02	$71.28	$70.52	7,808,023
2020-06-10	$72.38	$74.24	$72.31	$73.82	$73.03	9,106,784
2020-06-09	$71.28	$72.16	$70.23	$72.00	$71.23	6,245,192
2020-06-08	$68.49	$70.77	$68.33	$70.73	$69.97	6,941,441
2020-06-05	$67.99	$69.59	$67.40	$69.43	$68.69	8,620,317
2020-06-04	$69.50	$71.10	$69.10	$69.81	$69.06	7,629,965
2020-06-03	$72.39	$72.63	$69.67	$69.92	$69.17	10,519,782
2020-06-02	$72.78	$73.04	$71.09	$72.98	$72.20	6,518,530
2020-06-01	$72.19	$73.58	$71.72	$72.99	$72.21	4,931,853
2020-05-29	$70.66	$72.21	$69.82	$71.98	$71.21	11,437,088
2020-05-28	$70.00	$71.73	$69.40	$70.22	$69.47	7,899,909
2020-05-27	$69.29	$70.34	$66.59	$70.15	$69.40	13,218,568
2020-05-26	$73.37	$73.49	$69.61	$70.00	$69.25	11,628,604
2020-05-22	$73.01	$73.16	$72.20	$73.08	$72.30	5,161,359
2020-05-21	$74.36	$74.49	$72.44	$72.47	$71.69	9,522,924
2020-05-20	$73.54	$74.54	$73.24	$73.78	$72.99	6,231,063
2020-05-19	$72.90	$74.44	$72.72	$73.03	$72.25	5,509,676
2020-05-18	$73.86	$74.68	$72.45	$72.88	$72.10	8,495,178
2020-05-15	$72.62	$74.00	$72.29	$73.92	$73.13	5,854,174
2020-05-14	$73.12	$73.90	$71.61	$72.96	$72.18	6,749,221
2020-05-13	$72.51	$75.01	$71.97	$73.67	$72.88	8,807,713
2020-05-12	$75.27	$75.49	$71.95	$72.25	$71.48	8,921,039
2020-05-11	$73.06	$75.97	$72.60	$75.46	$74.65	9,285,199
2020-05-08	$73.18	$74.00	$72.51	$73.14	$72.36	6,089,228
2020-05-07	$72.31	$73.65	$71.12	$73.10	$72.32	8,653,066
2020-05-06	$74.00	$74.80	$71.03	$72.87	$72.09	21,709,490
2020-05-05	$67.67	$69.63	$66.97	$68.53	$67.80	15,461,915
2020-05-04	$65.33	$66.89	$65.23	$66.70	$65.99	7,778,103
2020-05-01	$63.14	$64.94	$62.85	$64.72	$64.03	5,103,496
2020-04-30	$64.82	$65.46	$63.41	$63.73	$63.05	9,895,100
2020-04-29	$64.15	$65.20	$62.34	$64.79	$64.10	8,572,624
2020-04-28	$67.00	$67.33	$63.72	$63.86	$63.18	7,912,156
2020-04-27	$67.40	$67.77	$66.51	$67.06	$66.34	6,135,258
2020-04-24	$66.07	$66.88	$65.80	$66.65	$65.94	7,315,817
2020-04-23	$66.98	$67.58	$65.82	$65.88	$65.17	5,900,153
2020-04-22	$66.70	$67.12	$64.73	$66.98	$66.26	6,690,149
2020-04-21	$66.24	$67.04	$64.97	$65.72	$65.02	7,782,687
2020-04-20	$66.62	$67.15	$65.96	$66.50	$65.79	5,110,247
2020-04-17	$66.50	$67.00	$64.89	$66.88	$66.16	10,942,338
2020-04-16	$66.45	$68.32	$65.55	$68.05	$67.32	11,276,045
2020-04-15	$62.63	$66.06	$62.25	$65.71	$65.01	9,411,348
2020-04-14	$63.98	$64.00	$62.72	$63.28	$62.60	7,156,436
2020-04-13	$60.32	$63.00	$60.02	$62.75	$61.68	8,054,734
2020-04-09	$61.28	$61.80	$59.55	$60.46	$59.43	8,404,908
2020-04-08	$60.36	$61.50	$59.91	$61.07	$60.03	7,420,277
2020-04-07	$62.53	$62.55	$58.12	$59.87	$58.85	14,929,015
2020-04-06	$61.13	$62.40	$60.10	$61.60	$60.55	10,077,434
2020-04-03	$61.26	$61.72	$58.77	$59.98	$58.96	7,150,304
2020-04-02	$58.27	$61.09	$58.01	$60.78	$59.74	8,032,936
2020-04-01	$58.00	$59.61	$57.06	$57.50	$56.52	7,315,683
2020-03-31	$58.04	$60.10	$57.83	$59.48	$58.46	10,128,828
2020-03-30	$58.34	$59.75	$57.51	$58.47	$57.47	9,311,318
2020-03-27	$56.55	$58.63	$55.76	$56.96	$55.99	8,513,697
2020-03-26	$53.06	$57.78	$53.06	$57.72	$56.73	9,994,827
2020-03-25	$55.01	$55.71	$52.52	$52.87	$51.97	11,194,741
2020-03-24	$58.34	$61.25	$53.82	$54.43	$53.50	14,885,479
2020-03-23	$52.81	$57.66	$52.33	$56.47	$55.51	19,601,590
2020-03-20	$55.25	$55.60	$51.38	$52.05	$51.16	12,916,122
2020-03-19	$55.62	$58.16	$53.72	$54.13	$53.21	10,151,169
2020-03-18	$53.00	$58.22	$52.05	$55.59	$54.64	14,547,229
2020-03-17	$53.66	$57.00	$50.51	$56.16	$55.20	10,799,604
2020-03-16	$53.11	$57.07	$52.48	$52.76	$51.86	10,456,782
2020-03-13	$57.00	$59.05	$53.10	$59.04	$58.03	9,942,981
2020-03-12	$55.10	$57.49	$52.83	$54.56	$53.63	11,644,179
2020-03-11	$58.75	$60.46	$58.40	$59.33	$58.32	10,531,438
2020-03-10	$59.45	$61.12	$57.93	$60.71	$59.67	15,378,111
2020-03-09	$56.60	$59.12	$55.40	$57.35	$56.37	13,169,610
2020-03-06	$59.65	$60.88	$58.36	$59.97	$58.95	9,745,151
2020-03-05	$60.78	$62.30	$60.34	$61.52	$60.47	6,978,477
2020-03-04	$60.00	$62.59	$59.59	$62.55	$61.48	7,306,474
2020-03-03	$60.56	$61.82	$58.14	$58.75	$57.75	9,825,852
2020-03-02	$58.30	$60.65	$57.91	$60.59	$59.55	9,483,090
2020-02-28	$56.29	$58.18	$55.92	$58.13	$57.14	10,456,176
2020-02-27	$57.80	$60.29	$57.52	$58.33	$57.33	9,014,174
2020-02-26	$59.74	$60.50	$58.96	$59.37	$58.36	8,275,104
2020-02-25	$61.80	$62.02	$59.31	$59.51	$58.49	10,451,760
2020-02-24	$61.21	$63.20	$61.01	$62.31	$61.25	6,101,950
2020-02-21	$63.82	$63.93	$63.07	$63.38	$62.30	3,476,886
2020-02-20	$64.02	$64.53	$62.93	$64.00	$62.91	4,219,722
2020-02-19	$64.00	$64.43	$63.79	$64.37	$63.27	4,865,969
2020-02-18	$63.36	$64.12	$63.26	$63.74	$62.65	5,317,895
2020-02-14	$62.69	$63.54	$62.31	$63.52	$62.43	4,242,634
2020-02-13	$62.25	$62.94	$62.00	$62.59	$61.52	3,642,361
2020-02-12	$61.50	$63.12	$61.44	$62.80	$61.73	5,244,177
2020-02-11	$61.93	$61.93	$60.58	$61.19	$60.14	5,350,588
2020-02-10	$61.42	$61.95	$60.77	$61.63	$60.58	5,279,576
2020-02-07	$61.33	$62.84	$60.38	$61.53	$60.48	12,936,107
2020-02-06	$59.19	$60.64	$59.00	$60.26	$59.23	9,591,480
2020-02-05	$60.14	$60.14	$58.44	$58.85	$57.84	5,985,924
2020-02-04	$58.86	$59.38	$57.37	$59.21	$58.20	6,653,690
2020-02-03	$58.64	$58.90	$58.09	$58.21	$57.22	4,825,357
2020-01-31	$60.20	$60.30	$58.35	$58.48	$57.48	8,184,161
2020-01-30	$59.92	$60.90	$59.92	$60.89	$59.85	5,287,128
2020-01-29	$60.49	$60.57	$59.90	$60.40	$59.37	4,339,829
2020-01-28	$58.79	$60.37	$58.61	$60.03	$59.00	5,644,292
2020-01-27	$58.19	$58.69	$57.78	$58.32	$57.32	6,420,173
2020-01-24	$60.22	$60.35	$58.95	$59.40	$58.39	7,688,779
2020-01-23	$60.32	$60.55	$60.06	$60.13	$59.10	5,297,196
2020-01-22	$61.65	$61.90	$60.24	$60.32	$59.29	6,110,151
2020-01-21	$61.00	$61.64	$60.81	$61.42	$60.37	6,774,706
2020-01-17	$60.61	$61.28	$60.44	$61.24	$60.19	8,752,814
2020-01-16	$60.00	$60.45	$59.72	$60.43	$59.40	7,185,596
2020-01-15	$60.05	$60.45	$59.28	$59.64	$58.62	5,703,328
2020-01-14	$59.58	$60.58	$58.91	$60.05	$59.02	7,311,520
2020-01-13	$59.12	$59.58	$58.82	$59.24	$58.23	4,526,931
2020-01-10	$59.76	$59.76	$58.73	$58.95	$57.94	4,425,050
2020-01-09	$60.24	$60.43	$58.86	$59.34	$58.33	7,767,809
2020-01-08	$60.00	$60.89	$59.85	$59.88	$58.86	5,022,348
2020-01-07	$59.69	$60.41	$59.21	$60.34	$59.31	4,930,894
2020-01-06	$58.47	$59.87	$58.44	$59.74	$58.72	4,911,322
2020-01-03	$58.03	$58.93	$57.65	$58.67	$57.67	4,466,831
2020-01-02	$59.91	$60.05	$58.56	$58.65	$57.65	5,189,778
2019-12-31	$58.72	$59.47	$58.65	$59.42	$58.40	3,437,756
2019-12-30	$59.35	$59.55	$58.62	$58.88	$57.87	3,028,520
2019-12-27	$59.21	$59.59	$58.78	$59.19	$58.18	3,386,409
2019-12-26	$58.81	$59.27	$58.71	$58.89	$57.88	2,325,547
2019-12-24	$58.78	$59.03	$58.52	$58.81	$57.81	1,562,888
2019-12-23	$59.60	$59.75	$58.83	$58.89	$57.88	4,395,775
2019-12-20	$59.40	$59.71	$58.79	$59.22	$58.21	8,966,312
2019-12-19	$58.71	$59.23	$58.53	$59.13	$58.12	4,384,306
2019-12-18	$58.34	$59.12	$57.96	$59.02	$58.01	6,681,145
2019-12-17	$58.70	$58.74	$58.10	$58.26	$57.26	4,388,023
2019-12-16	$59.23	$59.34	$58.57	$58.61	$57.61	4,576,098
2019-12-13	$58.50	$58.74	$57.79	$58.65	$57.65	5,756,492
2019-12-12	$56.60	$58.81	$56.48	$58.56	$57.56	9,015,112
2019-12-11	$55.94	$56.98	$55.94	$56.48	$55.52	5,575,667
2019-12-10	$54.46	$55.99	$54.10	$55.94	$54.98	4,686,013
2019-12-09	$55.12	$55.40	$54.37	$54.39	$53.46	4,557,809
2019-12-06	$55.12	$55.42	$54.80	$55.21	$54.27	5,051,548
2019-12-05	$54.09	$55.04	$53.74	$54.99	$54.05	5,272,828
2019-12-04	$54.75	$54.87	$53.76	$53.88	$52.96	4,752,232
2019-12-03	$53.61	$54.61	$53.52	$54.59	$53.66	5,399,686
2019-12-02	$54.93	$54.98	$53.36	$54.23	$53.30	4,637,534
2019-11-29	$54.13	$55.18	$54.01	$54.83	$53.89	2,393,290
2019-11-27	$54.33	$54.56	$53.90	$54.48	$53.55	3,636,918
2019-11-26	$53.93	$54.23	$53.56	$54.17	$53.24	4,226,674
2019-11-25	$53.23	$53.76	$53.02	$53.73	$52.81	4,125,965
2019-11-22	$53.77	$53.90	$52.59	$53.04	$52.13	4,583,063
2019-11-21	$53.95	$54.29	$53.31	$53.69	$52.77	3,960,571
2019-11-20	$53.24	$54.19	$53.15	$54.09	$53.17	7,421,968
2019-11-19	$53.10	$53.38	$52.48	$53.28	$52.37	5,092,647
2019-11-18	$53.43	$53.45	$52.27	$52.73	$51.83	6,443,840
2019-11-15	$53.15	$53.71	$52.70	$53.44	$52.53	5,327,303
2019-11-14	$52.32	$52.98	$52.10	$52.70	$51.80	7,186,225
2019-11-13	$51.60	$52.63	$51.46	$52.33	$51.44	11,585,931
2019-11-12	$52.70	$53.05	$51.69	$51.95	$51.06	12,566,434
2019-11-11	$53.85	$53.93	$52.24	$52.52	$51.62	6,830,019
2019-11-08	$53.50	$54.84	$52.65	$54.30	$53.37	15,899,887
2019-11-07	$56.75	$56.82	$54.35	$54.55	$53.62	12,512,265
2019-11-06	$55.78	$56.59	$55.47	$56.36	$55.40	6,239,442
2019-11-05	$55.80	$56.27	$55.01	$55.54	$54.59	5,036,329
2019-11-04	$55.56	$56.01	$54.17	$55.71	$54.76	10,345,268
2019-11-01	$56.21	$57.43	$55.46	$55.82	$54.87	10,202,913
2019-10-31	$55.93	$56.07	$54.74	$56.03	$55.07	6,621,587
2019-10-30	$55.25	$55.95	$54.41	$55.87	$54.92	8,537,516
2019-10-29	$54.47	$54.63	$53.62	$54.00	$53.08	5,680,034
2019-10-28	$55.99	$56.18	$54.21	$54.56	$53.63	7,475,524
2019-10-25	$56.21	$56.28	$55.02	$55.26	$54.32	6,320,240
2019-10-24	$55.18	$55.74	$54.62	$55.44	$54.49	5,700,614
2019-10-23	$54.56	$55.33	$54.35	$54.80	$53.86	3,368,286
2019-10-22	$55.67	$55.72	$54.49	$54.52	$53.59	4,491,840
2019-10-21	$55.25	$55.82	$54.73	$55.51	$54.56	5,925,298
2019-10-18	$55.66	$55.69	$53.38	$54.54	$53.61	8,349,509
2019-10-17	$56.00	$56.46	$55.51	$55.59	$54.64	5,995,260
2019-10-16	$55.40	$55.94	$55.14	$55.59	$54.64	5,764,574
2019-10-15	$55.15	$55.60	$54.16	$55.56	$54.61	6,878,469
2019-10-14	$54.35	$55.20	$54.01	$55.01	$54.07	5,969,793
2019-10-11	$54.35	$55.38	$54.15	$54.82	$53.88	8,632,567
2019-10-10	$52.93	$53.84	$51.45	$53.69	$52.77	8,790,451
2019-10-09	$53.76	$54.75	$53.20	$53.43	$52.52	9,079,005
2019-10-08	$54.75	$55.30	$54.10	$54.13	$53.21	7,335,792
2019-10-07	$55.06	$55.89	$54.56	$55.41	$54.46	6,623,619
2019-10-04	$54.75	$55.49	$54.55	$55.44	$54.49	8,782,953
2019-10-03	$52.19	$54.77	$52.07	$54.07	$53.15	14,694,844
2019-10-02	$51.90	$52.54	$50.25	$52.25	$51.36	13,592,895
2019-10-01	$53.34	$53.55	$52.24	$52.90	$52.00	9,247,348
2019-09-30	$52.60	$53.00	$52.31	$52.92	$52.02	7,438,370
2019-09-27	$54.21	$54.72	$52.05	$52.33	$51.44	7,801,124
2019-09-26	$54.72	$55.07	$54.16	$54.22	$53.29	6,575,900
2019-09-25	$53.89	$55.04	$53.58	$54.94	$54.00	5,196,544
2019-09-24	$54.61	$54.63	$53.41	$53.96	$53.04	8,340,328
2019-09-23	$54.47	$54.74	$53.67	$54.18	$53.25	4,539,727
2019-09-20	$55.04	$55.48	$54.52	$54.76	$53.82	7,505,581
2019-09-19	$55.43	$55.56	$54.71	$55.01	$54.07	4,569,363
2019-09-18	$55.21	$55.23	$54.13	$55.12	$54.18	5,453,088
2019-09-17	$55.50	$55.72	$54.77	$55.35	$54.40	6,980,832
2019-09-16	$55.18	$55.94	$55.17	$55.78	$54.83	6,471,327
2019-09-13	$55.64	$56.02	$55.32	$55.95	$54.99	6,401,832
2019-09-12	$56.46	$57.52	$55.14	$55.45	$54.50	10,921,157
2019-09-11	$56.54	$56.77	$54.41	$54.91	$53.97	9,687,337
2019-09-10	$54.75	$56.15	$54.28	$56.03	$55.07	8,427,626
2019-09-09	$55.25	$55.55	$54.20	$55.19	$54.25	9,138,653
2019-09-06	$54.67	$55.01	$54.26	$54.58	$53.65	7,034,027
2019-09-05	$55.15	$56.60	$53.77	$54.58	$53.65	11,780,719
2019-09-04	$52.06	$53.61	$52.01	$53.50	$52.59	9,989,393
2019-09-03	$50.48	$51.57	$50.43	$51.06	$50.19	6,268,898
2019-08-30	$51.29	$51.41	$50.17	$50.60	$49.74	5,891,610
2019-08-29	$51.00	$51.43	$50.26	$50.96	$50.09	6,268,704
2019-08-28	$50.63	$50.94	$49.54	$50.21	$49.35	7,084,553
2019-08-27	$50.50	$52.22	$49.96	$51.09	$50.22	18,226,103
2019-08-26	$47.99	$48.70	$47.53	$48.69	$47.86	5,200,812
2019-08-23	$48.60	$49.38	$47.16	$47.33	$46.52	7,126,115
2019-08-22	$49.29	$49.29	$48.33	$49.08	$48.24	4,002,846
2019-08-21	$49.10	$49.54	$48.71	$49.04	$48.20	4,001,823
2019-08-20	$47.67	$49.04	$47.50	$48.80	$47.97	5,863,315
2019-08-19	$47.55	$48.30	$47.28	$47.92	$47.10	5,522,828
2019-08-16	$45.94	$47.17	$45.79	$46.66	$45.86	5,801,282
2019-08-15	$45.53	$45.73	$44.91	$45.51	$44.73	6,013,685
2019-08-14	$47.09	$47.27	$45.00	$45.26	$44.49	9,156,176
2019-08-13	$46.99	$48.37	$46.47	$48.13	$47.31	5,263,316
2019-08-12	$47.73	$48.35	$46.95	$47.08	$46.28	6,292,119
2019-08-09	$48.76	$49.09	$47.11	$48.06	$47.24	10,794,030
2019-08-08	$48.41	$49.57	$47.91	$49.33	$48.49	8,935,876
2019-08-07	$46.11	$48.23	$46.10	$48.10	$47.28	7,468,459
2019-08-06	$47.45	$47.59	$46.38	$46.59	$45.79	7,171,514
2019-08-05	$47.87	$47.95	$45.52	$46.10	$45.31	10,855,082
2019-08-02	$49.80	$51.35	$48.65	$49.02	$48.18	9,745,008
2019-08-01	$48.93	$51.24	$48.81	$50.19	$49.33	10,901,779
2019-07-31	$48.79	$49.93	$48.38	$48.74	$47.91	8,712,326
2019-07-30	$48.10	$48.36	$47.50	$48.29	$47.47	4,904,995
2019-07-29	$48.00	$48.53	$47.08	$48.45	$47.62	4,750,861
2019-07-26	$47.48	$48.23	$47.16	$47.99	$47.17	5,839,706
2019-07-25	$47.36	$47.40	$46.36	$47.19	$46.38	4,353,999
2019-07-24	$45.71	$46.99	$45.69	$46.86	$46.06	3,664,420
2019-07-23	$45.82	$45.93	$45.29	$45.92	$45.14	3,774,521
2019-07-22	$45.33	$45.60	$44.81	$45.57	$44.79	3,771,763
2019-07-19	$46.00	$46.11	$45.09	$45.14	$44.37	5,514,644
2019-07-18	$46.45	$46.50	$45.49	$45.72	$44.94	8,158,470
2019-07-17	$46.92	$47.32	$46.43	$46.68	$45.88	4,791,177
2019-07-16	$47.61	$47.66	$46.66	$46.99	$46.19	4,876,920
2019-07-15	$47.26	$47.85	$46.88	$47.66	$46.85	4,361,724
2019-07-12	$47.63	$47.67	$47.04	$47.20	$46.39	3,707,625
2019-07-11	$46.92	$47.58	$46.43	$47.34	$46.53	5,206,247
2019-07-10	$46.90	$47.37	$46.57	$46.84	$46.04	4,476,191
2019-07-09	$46.17	$46.71	$45.73	$46.37	$45.58	4,349,870
2019-07-08	$47.80	$47.91	$46.23	$46.47	$45.68	7,681,059
2019-07-05	$48.33	$48.35	$46.64	$48.15	$47.33	6,379,678
2019-07-03	$48.05	$48.79	$47.73	$48.66	$47.83	4,024,735
2019-07-02	$47.96	$48.82	$47.69	$47.98	$47.16	6,683,147
2019-07-01	$47.88	$48.46	$47.21	$47.50	$46.69	5,124,250
2019-06-28	$47.50	$47.73	$46.56	$47.20	$46.39	15,179,139
2019-06-27	$47.09	$47.57	$46.52	$47.28	$46.47	6,918,586
2019-06-26	$46.36	$47.47	$46.21	$46.73	$45.93	5,328,656
2019-06-25	$47.07	$47.49	$45.66	$46.20	$45.41	8,688,594
2019-06-24	$45.64	$47.21	$45.64	$47.15	$46.34	7,300,048
2019-06-21	$45.53	$45.94	$45.19	$45.91	$45.13	7,895,535
2019-06-20	$45.99	$46.33	$45.45	$45.67	$44.89	4,574,795
2019-06-19	$45.77	$45.77	$44.59	$45.33	$44.56	5,441,915
2019-06-18	$45.55	$46.48	$45.33	$45.77	$44.99	6,838,999
2019-06-17	$45.70	$45.95	$45.00	$45.07	$44.30	7,710,006
2019-06-14	$45.80	$45.96	$45.12	$45.62	$44.84	4,629,386
2019-06-13	$45.45	$46.11	$45.08	$46.05	$45.26	6,204,668
2019-06-12	$46.46	$46.53	$44.97	$45.09	$44.32	6,155,396
2019-06-11	$46.49	$47.06	$46.19	$46.70	$45.90	6,679,771
2019-06-10	$45.77	$46.47	$45.20	$46.01	$45.22	6,405,415
2019-06-07	$44.28	$45.63	$44.06	$45.38	$44.60	6,785,927
2019-06-06	$44.15	$44.74	$43.70	$44.08	$43.33	4,698,969
2019-06-05	$43.77	$44.68	$43.49	$44.52	$43.76	5,769,167
2019-06-04	$42.98	$43.64	$42.25	$43.61	$42.86	7,621,645
2019-06-03	$43.32	$43.39	$42.10	$42.38	$41.66	6,711,225
2019-05-31	$43.11	$43.78	$43.01	$43.37	$42.63	5,978,703
2019-05-30	$44.04	$44.48	$43.16	$43.56	$42.82	5,552,898
2019-05-29	$43.20	$44.16	$42.84	$43.99	$43.24	9,134,322
2019-05-28	$43.76	$44.70	$43.28	$43.51	$42.77	12,150,257
2019-05-24	$42.46	$42.78	$41.84	$42.29	$41.57	5,076,257
2019-05-23	$42.43	$42.79	$41.95	$42.19	$41.47	7,390,117
2019-05-22	$42.94	$43.64	$42.83	$42.91	$42.18	7,222,887
2019-05-21	$43.97	$44.06	$43.40	$43.45	$42.71	8,279,606
2019-05-20	$45.65	$45.65	$43.33	$43.61	$42.86	9,204,236
2019-05-17	$46.81	$47.37	$46.30	$46.39	$45.60	4,280,786
2019-05-16	$46.27	$47.32	$45.82	$47.29	$46.48	5,798,707
2019-05-15	$44.49	$46.52	$44.43	$46.28	$45.49	6,965,609
2019-05-14	$43.70	$45.18	$43.38	$44.70	$43.94	7,171,473
2019-05-13	$44.73	$45.13	$43.17	$43.41	$42.67	9,803,138
2019-05-10	$46.56	$46.63	$43.52	$46.02	$45.23	5,415,428
2019-05-09	$46.14	$47.04	$45.70	$46.64	$45.84	7,115,442
2019-05-08	$47.05	$47.32	$46.40	$46.82	$46.02	9,392,536
2019-05-07	$47.71	$47.97	$46.35	$46.68	$45.88	7,918,512
2019-05-06	$46.03	$48.20	$46.00	$48.16	$47.34	10,300,531
2019-05-03	$48.20	$48.67	$46.16	$47.15	$46.34	25,671,038
2019-05-02	$48.78	$49.83	$48.72	$49.55	$48.70	13,565,613
2019-05-01	$48.35	$49.56	$48.24	$48.56	$47.73	9,474,529
2019-04-30	$48.41	$48.65	$47.78	$48.21	$47.39	6,906,419
2019-04-29	$48.43	$48.98	$48.22	$48.40	$47.57	7,098,558
2019-04-26	$47.48	$48.48	$47.30	$48.15	$47.33	6,233,157
2019-04-25	$46.66	$47.46	$46.14	$47.41	$46.60	7,637,293
2019-04-24	$46.45	$46.89	$46.04	$46.75	$45.95	5,327,783
2019-04-23	$45.60	$46.76	$45.47	$46.51	$45.72	6,263,448
2019-04-22	$45.24	$45.53	$44.70	$45.34	$44.57	4,229,733
2019-04-18	$45.18	$45.59	$44.65	$45.31	$44.54	4,582,974
2019-04-17	$45.17	$45.34	$43.96	$44.98	$44.21	6,663,148
2019-04-16	$45.95	$45.95	$44.74	$45.06	$44.29	9,742,206
2019-04-15	$47.27	$47.57	$45.64	$45.75	$44.97	7,343,713
2019-04-12	$47.40	$47.68	$46.94	$47.28	$46.47	3,802,097
2019-04-11	$48.06	$48.24	$46.86	$47.17	$46.36	5,198,572
2019-04-10	$47.34	$47.96	$47.15	$47.86	$47.04	3,548,256
2019-04-09	$47.19	$47.65	$46.85	$47.01	$46.21	5,091,005
2019-04-08	$47.23	$47.63	$46.37	$47.57	$46.76	5,563,806
2019-04-05	$47.08	$47.54	$46.68	$47.29	$46.48	5,977,000
2019-04-04	$47.68	$47.82	$46.58	$46.96	$46.16	6,941,803
2019-04-03	$47.75	$48.60	$47.40	$47.65	$46.84	9,741,796
2019-04-02	$47.42	$47.78	$46.20	$47.46	$46.65	9,697,675
2019-04-01	$46.50	$47.31	$46.16	$47.12	$46.32	9,233,360
2019-03-29	$46.18	$46.37	$45.01	$45.53	$44.75	6,643,744
2019-03-28	$45.34	$45.71	$44.87	$45.62	$44.84	8,347,763
2019-03-27	$46.29	$46.29	$45.24	$45.52	$44.74	7,813,558
2019-03-26	$47.28	$47.88	$45.96	$46.43	$45.27	9,712,040
2019-03-25	$46.75	$47.55	$46.42	$46.98	$45.81	6,976,906
2019-03-22	$48.31	$48.45	$46.28	$46.87	$45.70	11,117,692
2019-03-21	$46.08	$48.83	$45.90	$48.60	$47.38	13,972,937
2019-03-20	$46.37	$47.09	$46.13	$46.16	$45.01	14,270,416
2019-03-19	$45.61	$47.30	$45.29	$46.42	$45.26	16,098,945
2019-03-18	$44.93	$45.16	$44.12	$44.97	$43.85	11,344,595
2019-03-15	$44.02	$45.11	$43.91	$44.63	$43.51	20,494,107
2019-03-14	$43.73	$43.93	$43.23	$43.32	$42.24	7,324,745
2019-03-13	$42.83	$43.95	$42.57	$43.70	$42.61	7,774,164
2019-03-12	$43.07	$43.15	$42.56	$42.63	$41.56	6,474,860
2019-03-11	$42.23	$43.10	$41.99	$42.92	$41.85	9,451,092
2019-03-08	$41.01	$42.12	$40.89	$42.03	$40.98	8,735,175
2019-03-07	$42.43	$42.47	$41.18	$41.42	$40.38	10,470,559
2019-03-06	$41.95	$42.86	$41.86	$42.56	$41.50	12,535,323
2019-03-05	$41.84	$42.00	$41.05	$41.88	$40.83	7,536,834
2019-03-04	$43.06	$43.25	$41.31	$41.79	$40.74	12,128,535
2019-03-01	$42.60	$43.18	$42.18	$42.84	$41.77	9,422,555
2019-02-28	$41.78	$42.35	$41.67	$42.14	$41.09	12,255,195
2019-02-27	$42.06	$42.36	$41.61	$41.79	$40.74	8,494,233
2019-02-26	$41.82	$42.68	$41.72	$42.08	$41.03	9,194,267
2019-02-25	$41.82	$42.21	$41.00	$41.96	$40.91	12,317,055
2019-02-22	$42.00	$42.25	$41.25	$41.50	$40.46	13,074,736
2019-02-21	$42.70	$42.86	$41.67	$41.90	$40.85	16,645,310
2019-02-20	$44.67	$45.56	$42.48	$42.78	$41.71	21,193,170
2019-02-19	$44.45	$44.79	$43.50	$44.48	$43.37	17,261,598
2019-02-15	$45.47	$45.60	$44.14	$44.60	$43.48	17,152,459
2019-02-14	$44.09	$46.59	$43.79	$45.43	$44.29	22,540,140
2019-02-13	$42.93	$45.33	$42.84	$44.57	$43.46	51,708,876
2019-02-12	$40.34	$42.24	$40.11	$41.67	$40.63	33,515,116
2019-02-11	$43.80	$43.80	$39.85	$40.11	$39.11	44,932,372
2019-02-08	$43.78	$43.93	$42.88	$43.41	$42.32	19,275,224
2019-02-07	$43.21	$44.33	$43.05	$43.96	$42.86	17,457,019
2019-02-06	$45.00	$45.00	$42.53	$43.00	$41.92	34,619,612
2019-02-05	$46.93	$48.09	$46.61	$47.84	$46.64	8,673,346
2019-02-04	$46.32	$47.03	$46.07	$46.78	$45.61	10,634,988
2019-02-01	$47.19	$47.49	$45.51	$46.01	$44.86	16,662,313
2019-01-31	$46.46	$47.49	$45.98	$47.24	$46.06	10,060,306
2019-01-30	$46.18	$46.32	$45.50	$46.31	$45.15	8,679,559
2019-01-29	$46.36	$46.47	$45.23	$45.73	$44.59	7,722,259
2019-01-28	$47.00	$47.22	$45.96	$46.74	$45.57	8,807,146
2019-01-25	$47.86	$48.39	$47.09	$47.80	$46.60	6,172,512
2019-01-24	$45.94	$47.40	$45.89	$47.27	$46.09	6,007,019
2019-01-23	$47.32	$47.44	$45.63	$46.02	$44.87	8,951,309
2019-01-22	$48.17	$48.17	$46.82	$47.06	$45.88	8,415,887
2019-01-18	$47.89	$49.32	$47.84	$48.65	$47.43	10,563,520
2019-01-17	$46.95	$47.63	$46.41	$47.38	$46.20	7,829,079
2019-01-16	$46.76	$47.38	$45.86	$47.13	$45.95	9,299,813
2019-01-15	$47.33	$47.89	$46.62	$46.84	$45.67	8,190,864
2019-01-14	$46.07	$47.68	$45.82	$47.29	$46.11	10,183,293
2019-01-11	$46.38	$46.84	$44.47	$46.54	$45.38	35,424,571
2019-01-10	$50.50	$51.49	$50.09	$51.35	$50.07	6,416,948
2019-01-09	$50.37	$51.41	$49.91	$50.83	$49.56	7,769,118
2019-01-08	$49.07	$51.11	$49.00	$49.97	$48.72	12,429,131
2019-01-07	$47.24	$49.08	$47.09	$48.50	$47.29	9,112,144
2019-01-04	$46.00	$47.55	$45.13	$47.17	$45.99	9,081,988
2019-01-03	$46.44	$46.65	$45.00	$45.36	$44.23	8,266,386
2019-01-02	$45.25	$47.51	$45.14	$47.03	$45.85	7,245,714
2018-12-31	$47.04	$47.32	$46.01	$46.57	$45.41	7,789,604
2018-12-28	$47.32	$47.59	$46.10	$46.80	$45.63	5,783,802
2018-12-27	$45.71	$47.06	$45.21	$47.04	$45.86	7,529,434
2018-12-26	$44.43	$46.45	$43.71	$46.42	$45.26	12,028,844
2018-12-24	$45.35	$46.29	$43.92	$43.99	$42.89	6,869,860
2018-12-21	$47.62	$47.96	$44.96	$45.85	$44.70	19,308,946
2018-12-20	$46.18	$47.73	$45.93	$47.05	$45.87	9,849,358
2018-12-19	$47.33	$48.12	$45.86	$46.33	$45.17	8,363,273
2018-12-18	$47.75	$47.85	$46.78	$47.32	$46.14	8,776,092
2018-12-17	$47.60	$48.42	$46.64	$47.08	$45.90	10,064,952
2018-12-14	$47.47	$48.45	$46.97	$47.75	$46.56	7,161,356
2018-12-13	$48.75	$49.26	$47.72	$48.51	$47.30	7,755,190
2018-12-12	$49.05	$50.22	$48.42	$48.45	$47.24	11,453,591
2018-12-11	$48.57	$48.86	$47.72	$48.20	$46.99	12,474,126
2018-12-10	$47.23	$48.37	$46.67	$47.88	$46.68	10,970,403
2018-12-07	$47.87	$48.77	$47.20	$47.23	$46.05	18,277,425
2018-12-06	$46.25	$48.31	$45.50	$48.15	$46.95	18,516,888
2018-12-04	$46.66	$48.40	$46.34	$46.52	$45.36	22,495,670
2018-12-03	$51.00	$51.44	$46.45	$46.60	$45.43	30,816,390
2018-11-30	$52.53	$52.55	$49.26	$49.88	$48.63	14,511,862
2018-11-29	$50.64	$52.91	$50.60	$52.56	$51.25	9,367,158
2018-11-28	$51.10	$51.21	$49.98	$51.02	$49.74	8,479,540
2018-11-27	$50.61	$50.82	$49.80	$50.75	$49.48	7,795,113
2018-11-26	$50.69	$51.02	$49.99	$50.91	$49.64	9,295,599
2018-11-23	$50.46	$51.00	$49.72	$50.05	$48.80	5,128,332
2018-11-21	$50.04	$51.21	$49.86	$50.85	$49.58	10,184,713
2018-11-20	$47.77	$49.91	$46.83	$49.26	$48.03	13,801,775
2018-11-19	$50.81	$50.87	$48.89	$49.14	$47.91	13,062,917
2018-11-16	$53.06	$53.10	$50.86	$50.94	$49.67	10,695,728
2018-11-15	$51.41	$53.68	$51.03	$53.56	$52.22	12,304,851
2018-11-14	$53.19	$53.49	$51.37	$51.60	$50.31	9,099,309
2018-11-13	$54.20	$54.98	$52.39	$52.55	$51.24	10,335,691
2018-11-12	$55.00	$55.60	$53.81	$53.89	$52.54	12,803,077
2018-11-09	$55.00	$56.92	$53.50	$55.01	$53.63	34,543,375
2018-11-08	$65.37	$65.40	$62.35	$62.79	$61.22	14,529,748
2018-11-07	$65.26	$66.60	$64.99	$65.09	$63.46	12,766,259
2018-11-06	$64.32	$65.98	$63.67	$64.25	$62.64	9,428,712
2018-11-05	$68.00	$68.30	$64.00	$64.34	$62.73	16,399,233
2018-11-02	$69.95	$70.29	$68.38	$68.99	$67.26	6,102,321
2018-11-01	$69.48	$69.73	$67.95	$69.32	$67.59	5,083,492
2018-10-31	$68.67	$70.14	$68.12	$69.05	$67.32	7,562,010
2018-10-30	$65.69	$67.50	$65.34	$67.48	$65.79	9,243,411
2018-10-29	$70.34	$70.34	$63.40	$65.22	$63.59	11,058,233
2018-10-26	$68.25	$70.21	$67.59	$68.84	$67.12	6,536,721
2018-10-25	$68.02	$70.73	$67.66	$70.32	$68.56	7,176,971
2018-10-24	$69.13	$70.09	$67.24	$67.25	$65.57	11,245,605
2018-10-23	$67.79	$69.39	$66.71	$68.98	$67.25	6,850,889
2018-10-22	$70.10	$70.95	$69.32	$69.78	$68.03	5,976,672
2018-10-19	$72.20	$72.76	$69.53	$69.75	$68.01	10,771,813
2018-10-18	$73.97	$74.58	$71.22	$71.81	$70.01	20,153,423
2018-10-17	$77.35	$78.53	$76.96	$78.30	$76.34	5,319,111
2018-10-16	$76.48	$78.98	$76.26	$78.73	$76.76	7,187,430
2018-10-15	$75.54	$76.70	$74.05	$75.67	$73.78	11,517,493
2018-10-12	$78.40	$80.25	$76.55	$77.92	$75.97	12,696,778
2018-10-11	$73.80	$75.64	$73.23	$73.85	$72.00	7,930,512
2018-10-10	$77.47	$77.64	$73.43	$73.58	$71.74	9,814,258
2018-10-09	$76.88	$78.85	$76.62	$77.64	$75.70	4,617,848
2018-10-08	$79.02	$79.25	$76.33	$77.63	$75.69	6,106,402
2018-10-05	$80.25	$81.00	$78.66	$79.59	$77.60	5,281,229
2018-10-04	$82.50	$82.68	$79.83	$80.36	$78.35	7,509,528
2018-10-03	$83.82	$83.93	$82.52	$83.02	$80.94	4,570,290
2018-10-02	$83.02	$83.75	$82.20	$83.39	$81.30	5,374,828
2018-10-01	$84.18	$84.68	$82.31	$83.28	$81.20	6,221,429
2018-09-28	$82.76	$83.75	$82.74	$83.19	$81.11	6,724,288
2018-09-27	$81.94	$83.23	$81.92	$82.87	$80.80	5,867,729
2018-09-26	$81.11	$82.46	$81.02	$81.57	$79.53	6,408,662
2018-09-25	$80.92	$81.26	$79.87	$80.53	$78.52	6,031,737
2018-09-24	$79.70	$80.69	$79.35	$80.60	$78.58	6,092,530
2018-09-21	$81.33	$81.33	$80.25	$80.29	$78.28	11,180,110
2018-09-20	$79.91	$81.04	$79.35	$80.65	$78.63	4,388,904
2018-09-19	$79.93	$80.13	$78.52	$79.58	$77.59	3,882,436
2018-09-18	$78.82	$80.38	$78.82	$79.63	$77.64	4,943,117
2018-09-17	$81.49	$81.88	$78.66	$78.88	$76.91	6,304,920
2018-09-14	$80.50	$82.03	$80.43	$81.27	$79.24	6,022,427
2018-09-13	$80.59	$81.40	$79.83	$80.43	$78.42	6,031,391
2018-09-12	$79.70	$81.49	$78.80	$80.52	$78.51	8,838,102
2018-09-11	$74.88	$79.54	$74.66	$79.50	$77.51	14,053,589
2018-09-10	$73.88	$74.73	$73.25	$74.26	$72.40	5,277,212
2018-09-07	$71.83	$73.71	$71.81	$73.57	$71.73	5,053,733
2018-09-06	$71.63	$72.43	$71.15	$71.96	$70.16	5,784,985
2018-09-05	$72.93	$73.18	$71.00	$71.65	$69.86	5,304,465
2018-09-04	$72.13	$73.04	$72.03	$72.98	$71.15	6,618,224
2018-08-31	$71.52	$72.45	$71.01	$72.10	$70.30	9,950,688
2018-08-30	$74.40	$75.77	$73.60	$74.10	$72.25	7,819,114
2018-08-29	$73.94	$75.40	$73.88	$74.91	$73.04	4,763,296
2018-08-28	$74.25	$74.33	$73.39	$74.00	$72.15	4,079,827
2018-08-27	$74.87	$75.00	$73.33	$74.09	$72.24	5,913,025
2018-08-24	$71.71	$74.16	$71.46	$74.09	$72.24	8,889,484
2018-08-23	$71.56	$71.90	$70.51	$71.17	$69.39	6,789,524
2018-08-22	$69.58	$71.52	$69.50	$71.43	$69.64	7,987,928
2018-08-21	$69.27	$70.26	$69.04	$69.66	$67.92	6,014,091
2018-08-20	$69.21	$69.39	$68.22	$68.93	$67.21	4,579,767
2018-08-17	$69.51	$69.67	$68.33	$69.15	$67.42	5,551,731
2018-08-16	$69.68	$69.99	$68.91	$69.69	$67.95	9,465,217
2018-08-15	$70.39	$70.81	$68.44	$69.31	$67.58	8,564,470
2018-08-14	$71.05	$71.74	$70.18	$71.29	$69.51	4,830,246
2018-08-13	$70.61	$72.30	$70.26	$70.52	$68.76	5,721,510
2018-08-10	$70.10	$71.04	$69.77	$70.61	$68.84	4,629,043
2018-08-09	$70.02	$70.97	$69.56	$70.50	$68.74	7,571,039
2018-08-08	$70.07	$70.55	$69.27	$70.01	$68.26	6,922,753
2018-08-07	$70.57	$71.67	$69.87	$70.23	$68.47	7,887,262
2018-08-06	$71.16	$71.61	$70.46	$70.57	$68.81	6,394,839
2018-08-03	$74.50	$75.25	$70.73	$71.32	$69.54	12,700,409
2018-08-02	$73.65	$74.16	$72.55	$74.06	$72.21	6,621,504
2018-08-01	$73.77	$74.58	$72.92	$73.08	$71.25	6,069,913
2018-07-31	$72.91	$74.29	$72.52	$73.42	$71.58	6,373,210
2018-07-30	$75.37	$75.48	$71.79	$72.75	$70.93	8,907,262
2018-07-27	$77.08	$77.57	$74.67	$75.36	$73.48	6,078,060
2018-07-26	$79.39	$79.62	$77.46	$77.65	$75.71	6,181,268
2018-07-25	$78.60	$79.74	$78.32	$79.45	$77.46	4,485,324
2018-07-24	$80.10	$80.20	$77.96	$78.41	$76.45	4,762,871
2018-07-23	$79.50	$80.00	$78.82	$79.75	$77.76	3,253,602
2018-07-20	$80.94	$80.96	$79.55	$79.65	$77.66	5,664,687
2018-07-19	$81.02	$81.19	$80.19	$80.61	$78.59	3,541,198
2018-07-18	$80.75	$81.47	$80.40	$81.27	$79.24	5,273,739
2018-07-17	$79.16	$81.16	$77.55	$80.95	$78.93	4,862,800
2018-07-16	$81.61	$81.64	$80.10	$80.23	$78.22	4,153,266
2018-07-13	$81.40	$81.64	$79.92	$81.50	$79.46	4,550,940
2018-07-12	$79.29	$81.46	$78.67	$81.37	$79.34	8,698,509
2018-07-11	$75.35	$79.36	$75.35	$78.61	$76.64	8,191,922
2018-07-10	$77.00	$77.07	$75.67	$76.19	$74.28	2,944,703
2018-07-09	$77.70	$77.99	$75.93	$76.84	$74.92	4,518,442
2018-07-06	$76.20	$77.48	$76.02	$77.19	$75.26	2,954,209
2018-07-05	$76.51	$76.81	$75.69	$76.19	$74.28	7,998,765
2018-07-03	$77.68	$77.68	$75.72	$75.88	$73.98	2,028,270
2018-07-02	$75.36	$77.33	$75.00	$77.28	$75.35	3,324,929
2018-06-29	$76.44	$77.24	$76.08	$76.32	$74.41	5,072,620
2018-06-28	$74.00	$76.19	$73.66	$76.01	$74.11	4,755,234
2018-06-27	$75.77	$75.89	$73.40	$73.42	$71.58	4,497,366
2018-06-26	$75.32	$76.42	$74.43	$75.27	$73.39	4,865,448
2018-06-25	$75.19	$75.40	$74.14	$74.70	$72.83	5,390,769
2018-06-22	$76.46	$76.56	$75.22	$75.98	$74.08	3,978,784
2018-06-21	$77.17	$77.91	$75.31	$76.05	$74.15	4,233,816
2018-06-20	$77.25	$77.67	$76.78	$76.84	$74.92	3,566,053
2018-06-19	$76.64	$77.30	$75.66	$77.24	$75.31	3,735,314
2018-06-18	$77.02	$77.93	$76.47	$77.87	$75.92	3,993,044
2018-06-15	$77.66	$77.83	$76.37	$77.41	$75.47	6,596,147
2018-06-14	$76.83	$79.25	$76.80	$77.71	$75.77	6,717,555
2018-06-13	$76.04	$77.52	$75.70	$76.67	$74.75	8,634,789
2018-06-12	$75.23	$76.04	$74.79	$75.94	$74.04	4,311,531
2018-06-11	$74.25	$75.53	$74.22	$75.00	$73.12	5,108,047
2018-06-08	$73.45	$74.83	$73.45	$74.29	$72.43	4,672,568
2018-06-07	$74.79	$75.28	$73.08	$73.95	$72.10	4,686,510
2018-06-06	$73.26	$75.01	$73.26	$74.79	$72.92	6,638,541
2018-06-05	$72.79	$73.35	$72.19	$72.77	$70.95	5,354,048
2018-06-04	$73.25	$73.86	$72.66	$72.79	$70.97	4,134,504
2018-06-01	$71.42	$73.21	$70.77	$73.03	$71.20	6,388,352
2018-05-31	$70.83	$72.28	$70.69	$70.91	$69.14	6,050,285
2018-05-30	$70.92	$71.21	$70.51	$70.69	$68.92	4,093,806
2018-05-29	$70.80	$71.19	$69.87	$70.64	$68.87	4,855,943
2018-05-25	$70.66	$71.81	$70.60	$71.46	$69.67	3,705,573
2018-05-24	$71.75	$71.94	$70.05	$70.80	$69.03	5,526,004
2018-05-23	$70.73	$71.81	$70.55	$71.74	$69.95	3,809,449
2018-05-22	$71.95	$72.57	$71.23	$71.35	$69.57	4,008,827
2018-05-21	$72.50	$73.50	$71.19	$71.45	$69.66	6,392,087
2018-05-18	$71.52	$72.14	$71.05	$71.99	$70.19	5,673,341
2018-05-17	$70.30	$71.90	$70.11	$71.66	$69.87	6,447,396
2018-05-16	$71.13	$71.94	$70.10	$70.33	$68.57	5,029,462
2018-05-15	$70.98	$71.16	$69.67	$70.17	$68.42	3,896,220
2018-05-14	$71.87	$72.34	$71.04	$71.70	$69.91	2,964,785
2018-05-11	$72.77	$72.78	$71.27	$71.70	$69.91	4,996,266
2018-05-10	$71.78	$72.91	$71.32	$72.90	$71.08	5,069,928
2018-05-09	$69.98	$72.04	$69.81	$71.31	$69.53	5,664,539
2018-05-08	$69.66	$70.16	$69.18	$69.61	$67.87	4,059,219
2018-05-07	$70.27	$70.73	$69.60	$70.37	$68.61	5,744,520
2018-05-04	$66.30	$69.92	$66.02	$69.84	$68.09	11,358,668
2018-05-03	$68.49	$71.03	$64.06	$66.82	$65.15	22,232,009
2018-05-02	$67.94	$68.89	$67.66	$68.39	$66.68	7,675,147
2018-05-01	$66.15	$67.99	$65.59	$67.80	$66.10	4,360,295
2018-04-30	$65.86	$66.60	$65.28	$66.35	$64.69	5,060,767
2018-04-27	$66.69	$67.30	$65.51	$65.79	$64.14	4,749,705
2018-04-26	$65.26	$66.69	$64.93	$66.34	$64.68	4,601,529
2018-04-25	$65.38	$65.76	$64.01	$64.82	$63.20	3,903,632
2018-04-24	$66.62	$67.24	$64.71	$65.34	$63.71	4,825,775
2018-04-23	$66.60	$67.84	$65.97	$66.23	$64.57	4,423,568
2018-04-20	$67.44	$67.47	$65.96	$66.30	$64.64	4,759,437
2018-04-19	$68.25	$68.72	$67.44	$67.68	$65.99	4,564,284
2018-04-18	$68.75	$69.01	$67.97	$68.69	$66.97	4,257,371
2018-04-17	$67.25	$68.52	$67.10	$68.28	$66.57	5,676,297
2018-04-16	$66.53	$66.85	$65.76	$66.56	$64.90	5,717,845
2018-04-13	$67.46	$67.59	$65.29	$65.88	$64.23	4,842,582
2018-04-12	$66.25	$67.58	$65.80	$67.22	$65.54	4,614,940
2018-04-11	$65.80	$66.77	$65.71	$65.85	$64.20	3,140,316
2018-04-10	$66.96	$67.05	$65.30	$66.52	$64.86	6,354,661
2018-04-09	$65.16	$66.77	$64.96	$65.77	$64.13	6,588,199
2018-04-06	$65.85	$66.36	$64.13	$64.56	$62.95	4,599,116
2018-04-05	$67.20	$67.66	$66.15	$66.53	$64.87	4,489,722
2018-04-04	$63.96	$66.52	$63.52	$66.27	$64.61	5,231,650
2018-04-03	$65.39	$65.86	$64.09	$65.48	$63.84	7,186,376
2018-04-02	$66.80	$67.23	$64.09	$65.09	$63.46	9,041,779
2018-03-29	$66.34	$68.01	$64.92	$67.46	$65.77	11,704,314
2018-03-28	$65.93	$66.54	$64.45	$65.97	$64.32	10,463,557
2018-03-27	$70.67	$70.67	$65.56	$66.29	$64.30	7,134,493
2018-03-26	$69.43	$70.14	$68.43	$70.08	$67.98	4,664,390
2018-03-23	$69.86	$70.52	$68.02	$68.04	$66.00	5,237,847
2018-03-22	$70.63	$71.63	$69.65	$69.76	$67.67	5,057,479
2018-03-21	$71.20	$72.63	$71.11	$71.61	$69.46	4,714,769
2018-03-20	$71.34	$72.08	$70.84	$71.37	$69.23	3,849,084
2018-03-19	$71.00	$72.15	$69.81	$71.05	$68.92	7,787,476
2018-03-16	$73.87	$73.90	$71.61	$71.68	$69.53	10,308,708
2018-03-15	$72.99	$73.70	$72.51	$73.38	$71.18	9,924,358
2018-03-14	$76.35	$76.46	$73.93	$74.22	$71.99	11,744,094
2018-03-13	$77.49	$77.85	$75.81	$75.93	$73.65	5,010,331
2018-03-12	$79.24	$79.63	$76.29	$76.86	$74.55	8,343,328
2018-03-09	$76.86	$78.25	$76.41	$78.22	$75.87	8,834,722
2018-03-08	$74.51	$76.91	$74.23	$76.81	$74.51	8,576,294
2018-03-07	$73.38	$74.14	$72.75	$74.07	$71.85	5,834,774
2018-03-06	$75.40	$75.48	$72.86	$73.92	$71.70	8,413,256
2018-03-05	$73.66	$75.35	$72.92	$75.10	$72.85	6,276,549
2018-03-02	$71.22	$74.35	$70.74	$74.01	$71.79	6,942,413
2018-03-01	$73.16	$73.42	$71.52	$72.01	$69.85	8,123,915
2018-02-28	$73.15	$74.82	$72.97	$73.13	$70.94	7,396,064
2018-02-27	$73.05	$73.36	$72.02	$72.61	$70.43	4,013,404
2018-02-26	$72.68	$74.12	$72.68	$73.16	$70.96	4,835,168
2018-02-23	$69.95	$72.07	$69.79	$72.07	$69.91	5,633,355
2018-02-22	$70.06	$70.70	$69.07	$69.49	$67.40	5,093,076
2018-02-21	$70.90	$71.84	$70.22	$70.22	$68.11	5,533,239
2018-02-20	$69.97	$71.29	$69.75	$70.84	$68.71	5,240,786
2018-02-16	$71.96	$72.13	$69.79	$70.19	$68.08	6,382,932
2018-02-15	$70.00	$72.07	$69.05	$71.99	$69.83	6,150,809
2018-02-14	$67.21	$69.90	$67.11	$69.65	$67.56	7,074,660
2018-02-13	$67.96	$68.21	$67.18	$68.03	$65.99	5,012,493
2018-02-12	$67.16	$69.20	$67.16	$68.32	$66.27	8,163,088
2018-02-09	$66.99	$67.78	$63.32	$67.08	$65.07	17,754,889
2018-02-08	$69.63	$69.79	$65.76	$65.83	$63.85	9,778,437
2018-02-07	$69.62	$70.86	$69.43	$69.46	$67.38	6,093,640
2018-02-06	$66.00	$69.84	$65.72	$69.70	$67.61	10,184,870
2018-02-05	$70.54	$71.13	$66.91	$67.98	$65.94	9,021,030
2018-02-02	$72.66	$72.96	$71.38	$71.42	$69.28	5,636,144
2018-02-01	$73.48	$74.24	$73.16	$73.35	$71.15	5,093,499
2018-01-31	$72.96	$74.94	$72.96	$74.13	$71.91	6,897,612
2018-01-30	$71.44	$71.88	$70.73	$71.61	$69.46	4,711,066
2018-01-29	$72.50	$72.68	$71.70	$72.45	$70.28	7,772,773
2018-01-26	$71.34	$72.59	$70.76	$72.52	$70.34	5,647,243
2018-01-25	$70.60	$71.20	$69.95	$70.82	$68.69	4,562,462
2018-01-24	$71.66	$71.90	$69.88	$70.08	$67.98	9,066,200
2018-01-23	$71.32	$72.37	$71.15	$71.55	$69.40	4,980,860
2018-01-22	$70.45	$71.40	$69.68	$71.30	$69.16	3,654,197
2018-01-19	$70.22	$70.84	$69.48	$70.57	$68.45	5,150,621
2018-01-18	$70.11	$70.72	$69.17	$69.80	$67.71	5,487,073
2018-01-17	$69.97	$70.82	$68.79	$70.36	$68.25	6,856,420
2018-01-16	$70.92	$71.18	$68.40	$68.71	$66.65	5,264,681
2018-01-12	$69.70	$70.71	$69.05	$70.36	$68.25	7,796,426
2018-01-11	$68.29	$69.33	$67.23	$69.24	$67.16	8,089,856
2018-01-10	$65.93	$66.94	$65.78	$66.83	$64.82	4,108,750
2018-01-09	$66.75	$66.75	$64.90	$66.19	$64.20	5,914,145
2018-01-08	$66.49	$67.27	$65.65	$66.63	$64.63	4,502,299
2018-01-05	$64.88	$66.47	$64.49	$66.37	$64.38	4,969,918
2018-01-04	$65.75	$65.87	$64.36	$64.66	$62.72	3,896,685
2018-01-03	$64.55	$65.75	$64.40	$65.31	$63.35	4,333,169
2018-01-02	$63.54	$64.67	$63.37	$64.31	$62.38	5,118,509
2017-12-29	$63.59	$63.83	$63.12	$63.32	$61.42	3,188,465
2017-12-28	$63.34	$63.50	$62.60	$63.40	$61.50	3,102,865
2017-12-27	$63.67	$63.74	$63.07	$63.34	$61.44	4,764,842
2017-12-26	$64.24	$64.47	$63.38	$63.45	$61.55	3,203,245
2017-12-22	$64.86	$64.95	$64.38	$64.51	$62.57	3,297,781
2017-12-21	$64.51	$65.20	$64.14	$65.08	$63.13	3,333,438
2017-12-20	$65.31	$65.44	$64.01	$64.38	$62.45	4,676,308
2017-12-19	$66.10	$66.25	$64.39	$64.90	$62.95	5,928,911
2017-12-18	$67.08	$67.40	$65.88	$66.01	$64.03	6,179,536
2017-12-15	$65.47	$67.00	$64.99	$66.73	$64.73	9,306,372
2017-12-14	$64.70	$65.45	$64.54	$65.03	$63.08	4,683,251
2017-12-13	$64.85	$65.28	$64.30	$64.60	$62.66	5,405,265
2017-12-12	$64.11	$64.69	$63.20	$64.40	$62.47	6,413,495
2017-12-11	$62.14	$63.18	$62.14	$63.17	$61.27	3,495,142
2017-12-08	$62.26	$63.51	$62.04	$62.43	$60.56	5,742,404
2017-12-07	$60.80	$62.45	$60.69	$61.57	$59.72	6,940,997
2017-12-06	$59.48	$60.81	$58.63	$60.75	$58.93	8,237,480
2017-12-05	$57.64	$60.72	$57.29	$59.55	$57.76	7,587,949
2017-12-04	$62.39	$62.48	$58.35	$58.60	$56.84	12,287,139
2017-12-01	$61.96	$62.69	$60.71	$61.96	$60.10	5,414,035
2017-11-30	$62.55	$62.73	$60.86	$62.40	$60.53	8,942,328
2017-11-29	$65.61	$65.71	$61.95	$62.01	$60.15	9,258,335
2017-11-28	$66.02	$66.46	$65.84	$65.97	$63.99	3,336,450
2017-11-27	$66.18	$66.45	$65.63	$65.74	$63.77	4,079,998
2017-11-24	$65.18	$66.14	$65.12	$66.03	$64.05	1,644,818
2017-11-22	$64.91	$66.31	$64.89	$65.14	$63.19	5,711,411
2017-11-21	$64.49	$64.95	$64.19	$64.50	$62.56	3,542,389
2017-11-20	$63.93	$64.18	$63.28	$63.93	$62.01	3,115,714
2017-11-17	$64.00	$64.44	$63.18	$64.10	$62.18	4,116,771
2017-11-16	$63.13	$64.41	$63.04	$64.13	$62.21	4,325,436
2017-11-15	$63.43	$63.67	$62.50	$62.89	$61.00	4,101,191
2017-11-14	$63.37	$64.40	$62.79	$64.03	$62.11	4,344,145
2017-11-13	$62.72	$63.97	$62.67	$63.62	$61.71	3,019,231
2017-11-10	$62.87	$63.07	$62.25	$63.00	$61.11	4,809,846
2017-11-09	$63.49	$64.18	$62.59	$63.31	$61.41	5,195,422
2017-11-08	$62.50	$64.90	$62.15	$64.55	$62.61	12,345,398
2017-11-07	$61.09	$61.35	$60.10	$60.96	$59.13	7,200,634
2017-11-06	$63.41	$63.72	$60.71	$60.87	$59.04	12,925,543
2017-11-03	$66.87	$67.03	$62.11	$63.20	$61.30	18,650,840
2017-11-02	$65.41	$65.84	$64.83	$65.45	$63.49	5,587,306
2017-11-01	$65.69	$65.78	$64.25	$65.33	$63.37	5,109,759
2017-10-31	$65.34	$66.03	$64.86	$65.49	$63.52	6,852,101
2017-10-30	$64.33	$65.58	$64.27	$65.30	$63.34	6,555,910
2017-10-27	$62.36	$64.27	$62.36	$64.14	$62.22	6,158,704
2017-10-26	$62.27	$62.59	$61.88	$62.06	$60.20	4,717,884
2017-10-25	$62.28	$62.60	$61.19	$61.81	$59.96	5,224,099
2017-10-24	$61.94	$63.33	$61.74	$62.73	$60.85	5,938,768
2017-10-23	$62.70	$62.88	$61.23	$61.46	$59.62	4,174,942
2017-10-20	$62.48	$63.14	$62.23	$62.63	$60.75	5,186,464
2017-10-19	$60.95	$62.03	$60.36	$61.99	$60.13	4,982,706
2017-10-18	$61.72	$62.12	$61.46	$61.50	$59.65	3,835,502
2017-10-17	$61.53	$61.86	$60.97	$61.66	$59.81	2,663,198
2017-10-16	$61.12	$61.97	$61.01	$61.48	$59.64	4,536,670
2017-10-13	$62.38	$62.44	$60.55	$61.08	$59.25	7,081,978
2017-10-12	$61.45	$62.58	$61.20	$62.05	$60.19	4,599,444
2017-10-11	$61.27	$61.39	$60.52	$61.36	$59.52	5,604,004
2017-10-10	$61.15	$61.56	$60.76	$61.45	$59.61	5,664,133
2017-10-09	$61.50	$61.74	$60.56	$61.18	$59.34	8,723,115
2017-10-06	$62.73	$63.38	$62.29	$63.25	$61.35	3,427,459
2017-10-05	$62.65	$63.24	$62.21	$63.09	$61.20	3,963,933
2017-10-04	$63.07	$63.33	$62.15	$62.63	$60.75	6,662,786
2017-10-03	$63.61	$63.79	$62.95	$63.45	$61.55	3,761,704
2017-10-02	$64.42	$64.71	$62.99	$63.39	$61.49	5,567,851
2017-09-29	$63.49	$64.71	$63.44	$64.51	$62.57	5,006,537
2017-09-28	$63.05	$63.60	$62.63	$63.54	$61.63	5,906,305
2017-09-27	$62.00	$63.45	$61.99	$63.09	$61.20	4,899,792
2017-09-26	$62.53	$62.75	$61.58	$61.76	$59.91	5,336,494
2017-09-25	$63.72	$63.75	$61.32	$62.14	$60.28	9,200,416
2017-09-22	$63.74	$64.59	$63.34	$63.90	$61.98	5,638,985
2017-09-21	$64.78	$64.97	$63.84	$64.11	$62.19	4,448,593
2017-09-20	$64.81	$65.19	$63.87	$65.00	$63.05	6,236,055
2017-09-19	$64.34	$64.62	$63.33	$64.31	$62.38	6,589,225
2017-09-18	$65.00	$65.45	$64.02	$64.20	$62.27	6,226,270
2017-09-15	$65.32	$65.46	$64.68	$65.00	$63.05	14,774,606
2017-09-14	$65.03	$66.00	$64.68	$65.17	$63.21	4,610,832
2017-09-13	$65.91	$66.07	$64.87	$65.40	$63.44	4,495,018
2017-09-12	$66.48	$66.50	$65.25	$66.09	$64.11	4,926,225
2017-09-11	$65.54	$66.50	$65.33	$66.16	$64.17	5,293,767
2017-09-08	$65.54	$66.17	$64.71	$64.93	$62.98	5,189,893
2017-09-07	$64.30	$65.87	$64.06	$65.83	$63.85	6,974,759
2017-09-06	$65.09	$65.30	$63.87	$64.00	$62.08	5,388,790
2017-09-05	$64.84	$65.25	$64.16	$65.05	$63.10	4,821,767
2017-09-01	$65.66	$65.86	$63.43	$65.12	$63.17	5,538,632
2017-08-31	$66.00	$66.58	$65.14	$65.56	$63.59	7,461,099
2017-08-30	$63.53	$65.80	$63.38	$65.68	$63.71	7,353,791
2017-08-29	$62.04	$63.81	$61.95	$63.48	$61.58	4,372,206
2017-08-28	$63.09	$63.12	$62.37	$62.75	$60.87	3,898,031
2017-08-25	$63.63	$63.96	$62.49	$62.58	$60.70	4,317,179
2017-08-24	$64.31	$64.45	$62.80	$63.43	$61.53	3,801,020
2017-08-23	$63.68	$64.48	$63.40	$64.01	$62.09	5,273,608
2017-08-22	$62.09	$64.29	$62.00	$64.26	$62.33	7,380,847
2017-08-21	$62.00	$62.29	$61.43	$61.78	$59.93	3,416,406
2017-08-18	$61.27	$62.40	$61.05	$62.01	$60.15	4,402,145
2017-08-17	$62.57	$63.04	$61.37	$61.37	$59.53	3,251,495
2017-08-16	$62.13	$63.21	$61.81	$62.89	$61.00	4,454,664
2017-08-15	$62.14	$62.30	$61.40	$61.97	$60.11	2,856,194
2017-08-14	$61.50	$63.06	$61.30	$61.89	$60.03	5,091,548
2017-08-11	$60.26	$61.08	$59.77	$60.74	$58.92	5,481,477
2017-08-10	$60.84	$61.25	$60.10	$60.21	$58.40	6,821,616
2017-08-09	$60.63	$61.57	$60.35	$61.38	$59.54	5,996,796
2017-08-08	$62.31	$62.52	$61.15	$61.33	$59.49	8,612,543
2017-08-07	$62.14	$62.85	$61.80	$62.51	$60.63	7,287,073
2017-08-04	$63.02	$63.30	$61.22	$62.01	$60.15	10,409,797
2017-08-03	$63.01	$64.06	$61.76	$63.97	$62.05	11,572,024
2017-08-02	$62.60	$62.65	$60.43	$61.45	$59.61	5,485,914
2017-08-01	$62.26	$62.48	$61.52	$62.40	$60.53	4,350,007
2017-07-31	$61.55	$61.98	$60.98	$61.78	$59.93	4,911,192
2017-07-28	$60.76	$61.80	$60.25	$61.45	$59.61	4,243,511
2017-07-27	$63.17	$63.19	$59.88	$61.17	$59.33	7,945,318
2017-07-26	$61.15	$62.64	$61.14	$62.64	$60.76	4,829,386
2017-07-25	$61.61	$61.97	$60.92	$60.95	$59.12	4,680,111
2017-07-24	$60.95	$61.58	$60.80	$61.44	$59.60	3,935,825
2017-07-21	$60.74	$61.37	$60.63	$60.93	$59.10	5,480,738
2017-07-20	$61.42	$61.76	$60.78	$61.08	$59.25	3,540,433
2017-07-19	$61.57	$62.39	$60.87	$61.33	$59.49	5,358,093
2017-07-18	$60.61	$61.36	$60.28	$61.33	$59.49	4,589,117
2017-07-17	$60.82	$60.89	$60.11	$60.50	$58.68	3,060,245
2017-07-14	$60.85	$61.29	$60.59	$60.75	$58.93	4,522,094
2017-07-13	$61.40	$61.40	$60.16	$60.50	$58.68	7,182,630
2017-07-12	$58.59	$61.33	$58.40	$61.02	$59.19	10,006,236
2017-07-11	$58.43	$58.57	$57.68	$57.98	$56.24	4,458,047
2017-07-10	$58.28	$58.92	$57.97	$58.51	$56.75	4,644,753
2017-07-07	$56.75	$58.36	$56.61	$58.09	$56.35	6,120,571
2017-07-06	$56.57	$57.09	$56.31	$56.62	$54.92	5,595,840
2017-07-05	$56.66	$57.55	$55.86	$57.16	$55.44	5,969,267
2017-07-03	$57.77	$57.99	$56.15	$56.26	$54.57	4,136,341
2017-06-30	$57.93	$58.12	$57.17	$57.57	$55.84	6,306,902
2017-06-29	$58.40	$58.50	$56.22	$57.58	$55.85	8,757,126
2017-06-28	$58.55	$58.83	$57.80	$58.81	$57.05	7,648,748
2017-06-27	$60.11	$60.11	$58.06	$58.29	$56.54	7,179,001
2017-06-26	$60.68	$61.18	$59.58	$60.22	$58.41	4,304,091
2017-06-23	$61.03	$61.09	$60.16	$60.44	$58.63	10,298,729
2017-06-22	$60.73	$61.58	$60.34	$61.16	$59.32	5,195,727
2017-06-21	$60.50	$60.94	$60.14	$60.68	$58.86	5,059,095
2017-06-20	$60.49	$61.10	$60.09	$60.15	$58.35	5,620,800
2017-06-19	$59.16	$60.42	$59.16	$60.32	$58.51	5,107,151
2017-06-16	$58.76	$59.39	$58.48	$58.80	$57.04	8,270,390
2017-06-15	$57.40	$59.47	$57.19	$58.91	$57.14	8,640,534
2017-06-14	$58.03	$59.03	$57.58	$58.45	$56.70	8,127,405
2017-06-13	$57.46	$58.05	$56.69	$57.90	$56.16	7,103,531
2017-06-12	$57.06	$57.17	$55.41	$56.76	$55.06	16,104,468
2017-06-09	$60.63	$61.10	$56.95	$58.03	$56.29	12,839,268
2017-06-08	$60.65	$60.69	$59.56	$60.55	$58.73	6,455,477
2017-06-07	$60.06	$60.85	$60.02	$60.53	$58.71	6,409,526
2017-06-06	$59.93	$60.24	$59.44	$59.84	$58.04	3,867,576
2017-06-05	$59.76	$60.46	$59.56	$59.80	$58.01	3,735,129
2017-06-02	$59.65	$59.74	$59.02	$59.65	$57.86	4,888,630
2017-06-01	$58.81	$59.57	$58.70	$59.56	$57.77	10,162,303
2017-05-31	$58.60	$58.81	$58.12	$58.58	$56.82	8,826,333
2017-05-30	$58.48	$58.67	$57.77	$58.58	$56.82	5,037,151
2017-05-26	$59.16	$59.20	$58.01	$58.28	$56.53	7,009,554
2017-05-25	$58.97	$59.44	$58.73	$59.22	$57.44	7,057,693
2017-05-24	$57.94	$58.53	$56.88	$58.51	$56.75	7,273,597
2017-05-23	$59.37	$60.13	$57.14	$57.80	$56.07	10,316,227
2017-05-22	$56.20	$57.23	$55.76	$57.12	$55.41	6,927,073
2017-05-19	$55.32	$55.98	$54.94	$55.88	$54.20	6,008,370
2017-05-18	$53.90	$55.39	$53.66	$55.15	$53.50	9,221,835
2017-05-17	$56.10	$56.15	$54.18	$54.23	$52.60	10,287,276
2017-05-16	$56.71	$57.30	$56.46	$56.78	$55.08	5,299,216
2017-05-15	$56.01	$56.60	$55.91	$56.41	$54.72	6,734,862
2017-05-12	$55.90	$56.10	$55.51	$56.01	$54.33	3,768,573
2017-05-11	$55.97	$55.98	$55.31	$55.75	$54.08	4,829,799
2017-05-10	$55.26	$56.23	$54.96	$55.99	$54.31	8,171,297
2017-05-09	$53.94	$54.79	$53.76	$54.62	$52.98	4,701,481
2017-05-08	$53.81	$54.10	$53.35	$53.99	$52.37	5,183,168
2017-05-05	$54.01	$54.75	$53.08	$53.83	$52.21	10,503,007
2017-05-04	$52.97	$53.38	$52.46	$53.10	$51.51	7,601,504
2017-05-03	$53.15	$53.31	$52.55	$52.84	$51.25	4,749,319
2017-05-02	$53.17	$53.39	$52.77	$53.03	$51.44	4,621,305
2017-05-01	$52.63	$53.03	$52.32	$52.70	$51.12	5,208,087
2017-04-28	$51.90	$52.27	$51.51	$52.25	$50.68	6,281,607
2017-04-27	$51.53	$52.28	$51.41	$51.91	$50.35	4,139,209
2017-04-26	$51.36	$51.50	$50.91	$51.36	$49.82	4,431,346
2017-04-25	$51.02	$51.66	$51.00	$51.36	$49.82	6,031,554
2017-04-24	$50.50	$50.91	$50.36	$50.88	$49.35	3,797,563
2017-04-21	$49.99	$50.04	$49.59	$49.87	$48.37	3,352,030
2017-04-20	$49.64	$50.06	$49.40	$49.95	$48.45	3,965,322
2017-04-19	$49.21	$49.66	$49.17	$49.35	$47.87	3,216,774
2017-04-18	$48.62	$49.37	$48.51	$49.17	$47.69	3,751,327
2017-04-17	$48.56	$49.26	$48.50	$48.80	$47.34	5,390,589
2017-04-13	$48.71	$49.19	$48.41	$48.42	$46.97	3,906,306
2017-04-12	$48.91	$49.02	$48.44	$48.64	$47.18	3,634,926
2017-04-11	$48.90	$49.14	$48.62	$49.08	$47.61	3,558,930
2017-04-10	$49.50	$49.64	$48.87	$49.04	$47.57	4,273,297
2017-04-07	$49.30	$49.72	$49.22	$49.61	$48.12	4,050,376
2017-04-06	$49.19	$49.39	$48.95	$49.36	$47.88	3,412,127
2017-04-05	$49.19	$49.75	$48.86	$49.20	$47.72	4,606,867
2017-04-04	$49.37	$49.50	$48.88	$49.04	$47.57	5,724,924
2017-04-03	$49.86	$50.07	$49.25	$49.53	$48.04	4,992,237
2017-03-31	$50.02	$50.09	$49.61	$49.86	$48.36	6,801,699
2017-03-30	$50.12	$50.40	$50.03	$50.19	$48.68	6,779,893
2017-03-29	$49.99	$50.32	$49.93	$50.14	$48.64	6,115,641
2017-03-28	$49.24	$49.98	$49.10	$49.76	$48.27	11,899,958
2017-03-27	$48.74	$49.66	$48.74	$49.30	$47.53	6,153,016
2017-03-24	$48.97	$49.41	$48.74	$49.12	$47.36	5,562,787
2017-03-23	$48.64	$48.88	$48.13	$48.78	$47.03	5,564,206
2017-03-22	$48.07	$48.72	$47.80	$48.68	$46.94	6,831,866
2017-03-21	$49.10	$49.45	$48.17	$48.22	$46.49	9,737,811
2017-03-20	$49.16	$49.39	$48.58	$48.96	$47.21	4,627,228
2017-03-17	$49.39	$49.39	$48.86	$49.13	$47.37	7,888,683
2017-03-16	$49.30	$49.46	$48.93	$49.10	$47.34	4,771,319
2017-03-15	$49.06	$49.44	$48.62	$49.22	$47.46	5,749,186
2017-03-14	$49.21	$49.35	$48.96	$49.08	$47.32	6,286,746
2017-03-13	$49.30	$49.70	$49.13	$49.50	$47.73	7,133,042
2017-03-10	$49.33	$49.57	$48.80	$49.20	$47.44	6,812,249
2017-03-09	$48.67	$49.09	$48.53	$49.02	$47.26	7,193,022
2017-03-08	$48.12	$48.77	$48.00	$48.58	$46.84	6,803,365
2017-03-07	$47.73	$48.36	$47.57	$48.06	$46.34	8,044,489
2017-03-06	$46.75	$47.91	$46.75	$47.81	$46.10	8,143,899
2017-03-03	$46.55	$47.16	$46.50	$47.07	$45.38	5,057,702
2017-03-02	$47.13	$47.27	$46.56	$46.68	$45.01	7,556,131
2017-03-01	$45.47	$47.33	$45.18	$47.14	$45.45	15,286,335
2017-02-28	$45.50	$45.95	$44.95	$45.13	$43.51	9,161,090
2017-02-27	$45.33	$46.07	$45.02	$45.69	$44.05	5,205,717
2017-02-24	$44.94	$45.63	$44.84	$45.55	$43.92	5,992,237
2017-02-23	$45.30	$45.39	$44.60	$45.08	$43.47	5,617,262
2017-02-22	$45.05	$45.43	$44.68	$45.23	$43.61	6,311,594
2017-02-21	$45.41	$45.75	$45.31	$45.34	$43.72	6,674,982
2017-02-17	$45.40	$45.44	$44.93	$45.33	$43.71	5,442,092
2017-02-16	$45.37	$45.65	$45.07	$45.39	$43.76	8,534,848
2017-02-15	$44.72	$45.63	$44.47	$45.48	$43.85	11,280,785
2017-02-14	$45.25	$45.84	$44.75	$44.98	$43.37	15,305,660
2017-02-13	$46.04	$46.70	$45.39	$45.70	$44.06	26,382,661
2017-02-10	$45.00	$47.64	$44.93	$47.23	$45.54	51,703,513
2017-02-09	$39.41	$39.78	$38.93	$39.73	$38.31	15,752,247
2017-02-08	$40.10	$40.12	$39.15	$39.19	$37.79	12,140,740
2017-02-07	$40.22	$40.65	$39.85	$40.05	$38.62	9,390,760
2017-02-06	$40.04	$40.22	$39.65	$40.19	$38.75	8,967,755
2017-02-03	$40.71	$40.73	$39.90	$40.01	$38.58	9,142,796
2017-02-02	$40.46	$40.60	$40.03	$40.47	$39.02	6,112,513
2017-02-01	$40.32	$40.56	$39.15	$40.47	$39.02	10,384,669
2017-01-31	$39.60	$40.28	$39.52	$40.21	$38.77	10,039,985
2017-01-30	$39.57	$39.76	$39.46	$39.61	$38.19	5,838,228
2017-01-27	$39.68	$39.73	$39.41	$39.61	$38.19	5,050,523
2017-01-26	$39.68	$39.69	$39.32	$39.47	$38.06	3,206,357
2017-01-25	$39.38	$39.59	$39.12	$39.56	$38.14	5,079,952
2017-01-24	$38.56	$39.15	$38.38	$39.10	$37.70	8,364,712
2017-01-23	$38.96	$39.11	$38.49	$38.53	$37.15	5,130,851
2017-01-20	$39.01	$39.25	$38.65	$38.97	$37.57	6,106,829
2017-01-19	$39.05	$39.15	$38.81	$38.86	$37.47	4,611,922
2017-01-18	$39.00	$39.13	$38.71	$39.08	$37.68	4,404,867
2017-01-17	$38.95	$39.24	$38.67	$38.95	$37.55	5,458,424
2017-01-13	$38.68	$39.36	$38.59	$38.95	$37.55	6,372,891
2017-01-12	$38.99	$39.40	$38.56	$39.13	$37.73	7,859,976
2017-01-11	$38.47	$39.28	$38.30	$39.20	$37.80	9,481,844
2017-01-10	$37.67	$38.49	$37.49	$38.38	$37.01	7,640,974
2017-01-09	$38.09	$38.16	$37.37	$37.70	$36.35	5,432,644
2017-01-06	$37.95	$38.19	$37.82	$37.91	$36.55	8,365,085
2017-01-05	$37.50	$38.27	$37.39	$37.94	$36.58	9,814,411
2017-01-04	$36.77	$37.53	$36.64	$37.36	$36.02	7,643,033
2017-01-03	$36.44	$36.79	$36.18	$36.64	$35.33	8,360,626
2016-12-30	$36.53	$36.56	$35.95	$36.11	$34.82	5,091,052
2016-12-29	$36.50	$36.78	$36.29	$36.48	$35.17	3,855,667
2016-12-28	$36.66	$36.93	$36.22	$36.43	$35.13	4,925,979
2016-12-27	$36.55	$36.80	$36.47	$36.53	$35.22	2,552,688
2016-12-23	$36.44	$36.75	$36.40	$36.50	$35.19	2,713,883
2016-12-22	$36.90	$36.94	$36.26	$36.44	$35.13	5,128,900
2016-12-21	$36.92	$37.16	$36.57	$36.90	$35.58	6,008,724
2016-12-20	$36.67	$37.20	$36.64	$36.83	$35.51	5,730,884
2016-12-19	$36.33	$36.79	$35.86	$36.63	$35.32	4,941,171
2016-12-16	$37.05	$37.23	$36.32	$36.47	$35.16	7,632,369
2016-12-15	$36.90	$37.45	$36.61	$36.99	$35.66	6,676,578
2016-12-14	$37.23	$37.28	$36.12	$36.74	$35.42	13,216,431
2016-12-13	$37.39	$38.16	$37.19	$37.32	$35.98	9,555,859
2016-12-12	$36.77	$37.31	$36.56	$37.17	$35.84	5,379,929
2016-12-09	$37.20	$37.39	$36.35	$36.79	$35.47	9,203,144
2016-12-08	$37.45	$37.62	$37.18	$37.39	$36.05	7,015,539
2016-12-07	$36.74	$37.55	$36.69	$37.45	$36.11	7,164,769
2016-12-06	$36.60	$37.04	$36.39	$36.70	$35.39	7,291,103
2016-12-05	$36.01	$36.58	$35.89	$36.48	$35.17	8,661,522
2016-12-02	$35.66	$36.02	$35.12	$35.71	$34.43	7,256,514
2016-12-01	$36.65	$36.73	$35.46	$35.58	$34.31	12,374,430
2016-11-30	$38.11	$38.16	$36.58	$36.61	$35.30	12,091,476
2016-11-29	$37.30	$38.03	$37.06	$37.95	$36.59	9,710,752
2016-11-28	$37.37	$37.73	$37.28	$37.37	$36.03	5,779,979
2016-11-25	$37.45	$37.58	$37.20	$37.22	$35.89	3,206,319
2016-11-23	$36.55	$37.55	$36.32	$37.26	$35.93	11,775,710
2016-11-22	$38.43	$38.49	$36.89	$37.17	$35.84	22,636,221
2016-11-21	$38.58	$38.64	$37.76	$38.43	$37.05	11,460,194
2016-11-18	$39.92	$40.20	$38.13	$38.39	$37.01	18,679,106
2016-11-17	$39.07	$40.19	$38.95	$39.94	$38.51	11,680,285
2016-11-16	$38.51	$39.05	$38.14	$38.97	$37.57	8,134,064
2016-11-15	$38.00	$39.14	$37.94	$38.53	$37.15	13,211,748
2016-11-14	$39.21	$39.53	$37.74	$37.77	$36.42	14,885,815
2016-11-11	$38.43	$39.45	$38.23	$39.41	$38.00	10,626,514
2016-11-10	$40.35	$40.40	$38.47	$38.70	$37.31	15,002,507
2016-11-09	$40.19	$40.70	$39.35	$40.15	$38.71	13,194,347
2016-11-08	$41.01	$41.49	$40.82	$41.01	$39.54	15,018,801
2016-11-07	$42.52	$42.56	$40.86	$41.09	$39.62	17,854,249
2016-11-04	$41.04	$43.25	$40.86	$41.70	$40.21	18,751,864
2016-11-03	$42.96	$43.67	$42.63	$43.37	$41.82	12,822,720
2016-11-02	$42.63	$43.09	$42.26	$42.60	$41.07	7,792,851
2016-11-01	$43.27	$43.37	$42.43	$42.60	$41.07	11,286,754
2016-10-31	$43.42	$43.63	$43.00	$43.17	$41.62	7,173,977
2016-10-28	$43.64	$43.86	$42.96	$43.32	$41.77	8,982,040
2016-10-27	$44.65	$44.82	$43.70	$43.72	$42.15	5,590,624
2016-10-26	$44.95	$45.01	$44.40	$44.44	$42.85	4,894,599
2016-10-25	$45.53	$45.55	$44.96	$45.06	$43.45	3,680,443
2016-10-24	$44.90	$45.49	$44.65	$45.47	$43.84	6,608,280
2016-10-21	$44.32	$44.65	$43.91	$44.54	$42.94	4,296,680
2016-10-20	$43.92	$44.39	$43.52	$44.32	$42.73	4,867,284
2016-10-19	$44.23	$44.29	$43.72	$43.79	$42.22	4,531,099
2016-10-18	$44.01	$44.75	$43.96	$44.18	$42.60	7,676,348
2016-10-17	$43.63	$43.70	$43.33	$43.53	$41.97	4,725,816
2016-10-14	$43.57	$44.33	$43.41	$43.69	$42.12	8,669,042
2016-10-13	$42.98	$43.43	$42.63	$43.16	$41.61	4,186,362
2016-10-12	$42.79	$43.41	$42.70	$43.33	$41.78	5,586,495
2016-10-11	$43.56	$43.64	$42.51	$42.90	$41.36	7,005,641
2016-10-10	$43.96	$44.24	$43.70	$43.79	$42.22	4,564,429
2016-10-07	$44.09	$44.47	$43.72	$43.92	$42.35	5,604,240
2016-10-06	$44.55	$44.60	$43.76	$43.99	$42.41	6,222,544
2016-10-05	$44.10	$44.61	$43.99	$44.53	$42.93	5,806,981
2016-10-04	$44.20	$44.35	$43.78	$44.13	$42.55	5,786,489
2016-10-03	$44.30	$44.55	$43.96	$44.10	$42.52	5,452,284
2016-09-30	$44.37	$44.46	$43.99	$44.30	$42.71	7,844,473
2016-09-29	$44.15	$44.43	$43.83	$44.21	$42.63	8,464,849
2016-09-28	$44.20	$44.42	$43.76	$44.16	$42.58	5,579,745
2016-09-27	$43.91	$44.27	$43.67	$44.21	$42.63	8,861,960
2016-09-26	$44.22	$44.34	$43.93	$43.98	$42.40	4,426,552
2016-09-23	$44.98	$45.12	$44.10	$44.36	$42.77	8,694,746
2016-09-22	$44.86	$45.12	$44.41	$44.51	$42.92	5,873,362
2016-09-21	$44.89	$44.89	$43.85	$44.67	$43.07	9,032,909
2016-09-20	$44.26	$44.78	$44.10	$44.13	$42.55	6,055,798
2016-09-19	$44.58	$44.84	$44.00	$44.12	$42.54	8,135,829
2016-09-16	$44.67	$44.67	$44.05	$44.42	$42.83	40,786,800
2016-09-15	$43.62	$44.76	$43.50	$44.59	$42.99	12,342,033
2016-09-14	$43.48	$44.03	$43.43	$43.66	$42.10	7,776,127
2016-09-13	$43.22	$43.57	$42.79	$43.41	$41.86	9,134,971
2016-09-12	$41.95	$43.54	$41.85	$43.46	$41.90	11,055,501
2016-09-09	$42.79	$43.15	$42.29	$42.29	$40.78	8,149,637
2016-09-08	$43.36	$43.38	$42.73	$43.30	$41.75	8,130,062
2016-09-07	$43.74	$44.23	$43.23	$43.38	$41.83	9,687,107
2016-09-06	$43.00	$43.69	$42.60	$43.51	$41.95	13,585,958
2016-09-02	$42.29	$43.10	$42.23	$42.80	$41.27	8,730,695
2016-09-01	$41.44	$42.28	$41.41	$42.15	$40.64	7,821,223
2016-08-31	$41.41	$41.57	$41.12	$41.37	$39.89	5,751,171
2016-08-30	$41.33	$41.63	$41.13	$41.58	$40.09	5,658,039
2016-08-29	$41.11	$41.60	$41.02	$41.29	$39.81	5,917,403
2016-08-26	$40.95	$41.21	$40.65	$41.05	$39.58	6,890,846
2016-08-25	$40.47	$41.01	$40.40	$40.99	$39.52	7,901,460
2016-08-24	$40.68	$40.75	$40.44	$40.67	$39.21	5,037,760
2016-08-23	$40.23	$40.72	$40.23	$40.64	$39.18	6,391,230
2016-08-22	$39.99	$40.17	$39.81	$40.12	$38.68	4,581,906
2016-08-19	$40.13	$40.29	$39.78	$39.98	$38.55	6,064,305
2016-08-18	$39.99	$40.32	$39.84	$40.02	$38.59	7,273,083
2016-08-17	$39.55	$39.96	$39.34	$39.88	$38.45	11,513,547
2016-08-16	$40.25	$40.75	$39.29	$39.31	$37.90	26,068,591
2016-08-15	$41.61	$41.99	$41.27	$41.48	$39.99	5,800,002
2016-08-12	$41.14	$41.30	$40.83	$41.14	$39.67	6,413,933
2016-08-11	$41.14	$41.71	$41.14	$41.31	$39.83	6,542,351
2016-08-10	$41.14	$41.51	$41.00	$41.10	$39.63	5,463,528
2016-08-09	$40.52	$41.53	$40.45	$41.25	$39.77	8,535,307
2016-08-08	$40.73	$40.91	$40.45	$40.61	$39.16	8,080,238
2016-08-05	$42.25	$42.45	$40.01	$40.56	$39.11	20,866,573
2016-08-04	$40.94	$41.11	$40.53	$40.83	$39.37	10,976,806
2016-08-03	$39.64	$40.75	$39.63	$40.38	$38.93	8,760,426
2016-08-02	$40.07	$40.24	$39.53	$39.75	$38.33	6,677,419
2016-08-01	$40.39	$40.52	$39.97	$40.07	$38.63	6,581,742
2016-07-29	$40.30	$40.88	$39.73	$40.16	$38.72	13,731,035
2016-07-28	$40.29	$40.64	$40.05	$40.27	$38.83	11,111,987
2016-07-27	$41.52	$41.64	$40.79	$40.89	$39.43	13,737,820
2016-07-26	$42.40	$42.67	$41.19	$41.56	$40.07	8,253,680
2016-07-25	$41.96	$42.63	$41.60	$42.40	$40.88	9,409,834
2016-07-22	$41.35	$41.68	$40.93	$41.44	$39.96	4,454,531
2016-07-21	$41.41	$41.82	$41.06	$41.27	$39.79	6,440,267
2016-07-20	$41.68	$41.71	$41.22	$41.38	$39.90	5,973,714
2016-07-19	$42.00	$42.07	$41.40	$41.52	$40.03	9,314,028
2016-07-18	$42.40	$42.44	$42.05	$42.14	$40.63	5,927,860
2016-07-15	$41.96	$42.23	$41.75	$42.20	$40.69	5,083,640
2016-07-14	$42.36	$42.53	$41.66	$41.85	$40.35	9,624,916
2016-07-13	$42.79	$43.05	$42.05	$42.11	$40.60	11,462,318
2016-07-12	$42.41	$42.75	$41.88	$42.66	$41.13	10,545,075
2016-07-11	$41.44	$42.26	$41.17	$42.20	$40.69	14,715,566
2016-07-08	$40.64	$41.32	$40.42	$41.29	$39.81	6,617,357
2016-07-07	$40.52	$40.77	$40.14	$40.39	$38.94	6,273,067
2016-07-06	$39.78	$40.59	$39.53	$40.51	$39.06	9,232,698
2016-07-05	$39.40	$40.15	$39.28	$40.15	$38.71	7,336,655
2016-07-01	$39.69	$40.71	$39.42	$39.61	$38.19	8,179,250
2016-06-30	$38.23	$39.98	$38.14	$39.63	$38.21	15,052,960
2016-06-29	$37.81	$38.25	$37.50	$38.02	$36.66	7,641,766
2016-06-28	$36.66	$37.22	$36.40	$37.18	$35.85	6,306,628
2016-06-27	$36.60	$36.66	$35.77	$36.15	$34.86	9,340,506
2016-06-24	$37.50	$38.05	$36.82	$36.98	$35.66	23,589,159
2016-06-23	$38.66	$39.06	$38.40	$38.92	$37.53	5,674,095
2016-06-22	$38.74	$38.89	$38.21	$38.32	$36.95	4,724,984
2016-06-21	$38.75	$39.23	$38.56	$38.66	$37.28	7,156,128
2016-06-20	$38.56	$38.96	$38.36	$38.69	$37.30	9,354,231
2016-06-17	$39.03	$39.05	$37.83	$38.08	$36.72	13,336,367
2016-06-16	$38.25	$39.15	$38.00	$39.03	$37.63	10,064,275
2016-06-15	$38.46	$38.82	$38.02	$38.33	$36.96	10,464,780
2016-06-14	$37.46	$38.56	$37.24	$38.41	$37.03	19,995,464
2016-06-13	$37.53	$38.21	$37.36	$37.63	$36.28	7,169,483
2016-06-10	$38.13	$38.45	$37.54	$37.77	$36.42	13,435,025
2016-06-09	$37.99	$39.02	$37.95	$38.54	$37.16	23,555,740
2016-06-08	$38.10	$38.24	$37.54	$38.12	$36.75	11,260,501
2016-06-07	$37.95	$38.50	$37.94	$38.13	$36.76	7,315,913
2016-06-06	$37.65	$37.81	$36.83	$37.76	$36.41	7,727,265
2016-06-03	$38.69	$38.91	$37.63	$37.81	$36.46	9,685,230
2016-06-02	$38.72	$38.75	$38.21	$38.69	$37.30	6,581,525
2016-06-01	$39.26	$39.29	$38.51	$38.65	$37.27	8,432,241
2016-05-31	$39.54	$39.69	$39.13	$39.26	$37.85	8,466,742
2016-05-27	$39.13	$39.99	$39.07	$39.34	$37.93	6,266,336
2016-05-26	$38.91	$39.40	$38.47	$39.10	$37.69	8,255,722
2016-05-25	$39.19	$39.55	$38.60	$38.95	$37.55	7,681,127
2016-05-24	$37.92	$39.04	$37.78	$39.02	$37.62	7,620,574
2016-05-23	$37.63	$38.00	$37.31	$37.73	$36.38	5,634,642
2016-05-20	$37.81	$37.94	$37.16	$37.53	$36.19	11,641,830
2016-05-19	$38.23	$38.37	$37.54	$37.80	$36.45	7,602,458
2016-05-18	$37.98	$38.72	$37.86	$38.47	$37.09	7,680,492
2016-05-17	$39.10	$39.35	$37.63	$38.12	$36.75	10,669,626
2016-05-16	$38.45	$39.48	$38.31	$39.39	$37.98	7,785,309
2016-05-13	$38.00	$38.98	$37.99	$38.29	$36.92	10,209,848
2016-05-12	$37.17	$37.99	$37.05	$37.91	$36.55	8,132,287
2016-05-11	$36.61	$37.33	$36.46	$37.11	$35.78	10,242,695
2016-05-10	$37.23	$37.27	$36.06	$36.41	$35.11	14,277,764
2016-05-09	$37.79	$37.87	$36.82	$37.15	$35.82	10,815,016
2016-05-06	$36.99	$38.00	$36.66	$37.87	$36.51	19,055,942
2016-05-05	$34.34	$35.21	$34.17	$34.91	$33.66	9,968,848
2016-05-04	$33.82	$34.34	$33.61	$34.28	$33.05	5,769,819
2016-05-03	$34.16	$34.59	$33.94	$34.11	$32.89	4,309,551
2016-05-02	$34.70	$34.75	$33.94	$34.58	$33.34	7,586,322
2016-04-29	$33.60	$34.58	$33.55	$34.47	$33.24	6,444,496
2016-04-28	$34.24	$34.87	$33.78	$33.90	$32.69	5,250,207
2016-04-27	$34.93	$35.13	$33.83	$34.37	$33.14	6,867,181
2016-04-26	$35.08	$35.43	$34.99	$35.21	$33.95	3,566,958
2016-04-25	$34.61	$34.96	$34.56	$34.92	$33.67	2,743,370
2016-04-22	$34.87	$35.43	$34.52	$34.65	$33.41	4,673,165
2016-04-21	$35.17	$35.44	$34.96	$35.19	$33.93	3,113,908
2016-04-20	$35.34	$35.45	$34.93	$35.25	$33.99	3,502,252
2016-04-19	$35.48	$35.60	$34.80	$35.21	$33.95	4,159,920
2016-04-18	$34.56	$35.45	$34.13	$35.44	$34.17	4,526,670
2016-04-15	$35.02	$35.07	$34.34	$34.57	$33.33	5,357,160
2016-04-14	$35.29	$35.29	$34.78	$34.91	$33.66	3,898,193
2016-04-13	$33.92	$35.30	$33.85	$35.16	$33.90	8,358,487
2016-04-12	$33.43	$33.66	$33.03	$33.48	$32.28	5,235,925
2016-04-11	$34.30	$34.38	$33.41	$33.41	$32.21	4,487,159
2016-04-08	$33.70	$34.16	$33.52	$33.97	$32.75	4,591,958
2016-04-07	$33.87	$33.97	$33.31	$33.42	$32.22	5,795,968
2016-04-06	$33.89	$34.18	$33.54	$34.00	$32.78	4,550,220
2016-04-05	$33.91	$34.35	$33.60	$33.71	$32.50	5,673,361
2016-04-04	$34.42	$34.66	$33.96	$34.23	$33.00	4,823,265
2016-04-01	$33.81	$34.53	$33.55	$34.42	$33.19	4,998,460
2016-03-31	$33.98	$34.50	$33.70	$33.84	$32.63	7,040,449
2016-03-30	$33.60	$34.29	$33.51	$34.07	$32.85	8,355,068
2016-03-29	$32.27	$33.36	$32.25	$33.24	$32.05	6,150,603
2016-03-28	$32.10	$32.34	$31.71	$32.14	$30.99	3,263,309
2016-03-24	$32.44	$32.58	$31.91	$32.21	$30.81	3,764,407
2016-03-23	$32.48	$32.81	$32.42	$32.58	$31.16	4,115,875
2016-03-22	$31.89	$32.57	$31.86	$32.54	$31.12	4,683,562
2016-03-21	$32.23	$32.32	$31.81	$32.04	$30.64	3,060,517
2016-03-18	$32.68	$32.68	$31.77	$32.20	$30.80	11,477,107
2016-03-17	$32.68	$33.08	$32.02	$32.60	$31.18	6,275,617
2016-03-16	$32.49	$32.91	$32.20	$32.79	$31.36	5,080,390
2016-03-15	$32.34	$32.87	$32.18	$32.48	$31.07	5,374,000
2016-03-14	$31.65	$32.68	$31.57	$32.41	$31.00	7,123,702
2016-03-11	$31.51	$32.04	$31.48	$31.52	$30.15	7,747,237
2016-03-10	$30.90	$31.51	$30.70	$31.25	$29.89	7,588,874
2016-03-09	$30.82	$31.05	$30.37	$30.86	$29.52	6,527,104
2016-03-08	$30.70	$31.15	$30.51	$30.78	$29.44	6,919,316
2016-03-07	$31.00	$31.48	$30.51	$30.98	$29.63	7,754,692
2016-03-04	$31.84	$31.84	$30.71	$31.19	$29.83	6,125,808
2016-03-03	$31.81	$31.90	$31.02	$31.52	$30.15	5,454,899
2016-03-02	$32.00	$32.21	$31.51	$32.01	$30.62	8,292,781
2016-03-01	$31.96	$32.40	$31.45	$32.21	$30.81	7,543,561
2016-02-29	$31.73	$32.22	$31.32	$31.67	$30.29	7,479,277
2016-02-26	$32.38	$32.63	$31.65	$31.89	$30.50	7,114,277
2016-02-25	$31.98	$32.62	$31.75	$32.32	$30.91	8,611,407
2016-02-24	$30.44	$31.77	$30.24	$31.71	$30.33	8,306,824
2016-02-23	$31.35	$31.91	$30.55	$30.73	$29.39	9,504,124
2016-02-22	$30.51	$31.85	$30.48	$31.52	$30.15	10,578,978
2016-02-19	$28.85	$30.35	$28.65	$30.19	$28.87	11,537,093
2016-02-18	$29.88	$30.00	$28.79	$28.88	$27.62	8,244,215
2016-02-17	$29.76	$30.02	$29.32	$29.45	$28.17	15,154,864
2016-02-16	$28.56	$29.65	$28.55	$29.42	$28.14	15,564,925
2016-02-12	$28.66	$29.04	$26.49	$28.12	$26.90	42,849,840
2016-02-11	$29.60	$30.72	$29.49	$30.52	$29.19	17,176,408
2016-02-10	$29.06	$30.55	$29.05	$30.15	$28.84	14,315,513
2016-02-09	$28.41	$29.75	$28.05	$28.81	$27.56	14,216,661
2016-02-08	$29.69	$29.89	$28.13	$28.72	$27.47	17,084,103
2016-02-05	$31.77	$31.80	$30.39	$30.53	$29.20	17,261,322
2016-02-04	$33.14	$33.25	$31.33	$31.94	$30.55	17,559,834
2016-02-03	$33.81	$33.85	$32.33	$33.12	$31.68	10,319,356
2016-02-02	$34.24	$34.57	$33.12	$33.42	$31.96	8,704,679
2016-02-01	$34.60	$35.26	$34.43	$34.67	$33.16	8,915,948
2016-01-29	$33.63	$34.88	$32.55	$34.82	$33.30	20,543,854
2016-01-28	$34.53	$34.93	$33.17	$33.79	$32.32	13,813,633
2016-01-27	$35.25	$35.40	$33.93	$34.07	$32.59	7,862,604
2016-01-26	$34.85	$35.46	$34.83	$35.30	$33.76	5,502,524
2016-01-25	$35.76	$35.87	$34.63	$34.73	$33.22	8,582,477
2016-01-22	$35.08	$36.21	$34.82	$35.92	$34.36	6,601,850
2016-01-21	$34.79	$35.45	$34.38	$34.56	$33.05	8,859,547
2016-01-20	$34.53	$35.06	$33.46	$34.71	$33.20	8,084,337
2016-01-19	$35.52	$35.63	$34.70	$35.15	$33.62	5,843,582
2016-01-15	$34.31	$35.35	$33.51	$34.91	$33.39	11,935,770
2016-01-14	$34.92	$35.66	$34.17	$35.40	$33.86	9,527,731
2016-01-13	$37.48	$37.48	$34.70	$34.86	$33.34	53,119,744
2016-01-12	$36.65	$37.83	$36.53	$37.12	$35.50	6,984,474
2016-01-11	$35.90	$36.65	$35.79	$36.21	$34.63	8,152,172
2016-01-08	$36.79	$36.80	$35.54	$35.71	$34.15	8,412,722
2016-01-07	$35.79	$37.01	$35.43	$36.27	$34.69	10,489,201
2016-01-06	$36.32	$36.80	$36.08	$36.79	$35.19	17,867,263
2016-01-05	$37.79	$37.89	$36.94	$37.14	$35.52	11,150,973
2016-01-04	$38.05	$38.09	$36.98	$37.62	$35.98	8,926,113
2015-12-31	$39.24	$39.38	$38.52	$38.71	$37.02	5,023,624
2015-12-30	$39.57	$39.74	$39.35	$39.43	$37.71	2,852,772
2015-12-29	$39.34	$39.93	$39.23	$39.58	$37.86	4,996,824
2015-12-28	$38.76	$39.03	$38.26	$39.03	$37.33	3,299,545
2015-12-24	$38.94	$39.11	$38.53	$38.92	$37.22	1,927,605
2015-12-23	$39.38	$39.45	$37.60	$38.84	$37.15	5,419,238
2015-12-22	$39.56	$39.78	$38.79	$39.21	$37.50	4,134,623
2015-12-21	$38.86	$39.29	$38.10	$38.74	$37.05	5,771,100
2015-12-18	$38.47	$39.13	$38.31	$38.47	$36.79	12,538,966
2015-12-17	$39.36	$39.80	$38.85	$38.87	$37.18	7,383,256
2015-12-16	$38.94	$39.43	$38.14	$39.21	$37.50	6,277,269
2015-12-15	$38.33	$39.55	$38.24	$38.71	$37.02	7,958,940
2015-12-14	$37.27	$38.00	$36.89	$37.96	$36.31	5,685,599
2015-12-11	$37.76	$38.26	$36.76	$37.22	$35.60	10,795,318
2015-12-10	$38.71	$38.82	$38.08	$38.38	$36.71	5,209,996
2015-12-09	$39.20	$39.35	$37.86	$38.59	$36.91	7,247,767
2015-12-08	$38.33	$39.46	$38.13	$39.36	$37.65	5,634,239
2015-12-07	$38.92	$39.03	$38.39	$38.69	$37.00	6,738,376
2015-12-04	$37.56	$38.98	$37.54	$38.89	$37.20	5,040,644
2015-12-03	$38.63	$38.93	$37.36	$37.62	$35.98	7,660,826
2015-12-02	$38.57	$39.00	$38.28	$38.38	$36.71	5,560,609
2015-12-01	$37.86	$38.76	$37.85	$38.57	$36.89	8,410,273
2015-11-30	$37.45	$37.68	$36.69	$37.66	$36.02	7,971,400
2015-11-27	$37.20	$37.40	$37.15	$37.24	$35.62	1,369,310
2015-11-25	$37.02	$37.46	$36.75	$37.23	$35.61	4,218,150
2015-11-24	$37.18	$37.28	$36.51	$36.84	$35.24	5,809,896
2015-11-23	$37.32	$37.58	$36.53	$37.35	$35.72	8,400,834
2015-11-20	$37.10	$38.03	$36.61	$37.51	$35.88	8,262,190
2015-11-19	$37.00	$37.57	$36.92	$37.01	$35.40	5,265,007
2015-11-18	$36.23	$36.95	$35.82	$36.87	$35.26	8,259,283
2015-11-17	$34.97	$36.24	$34.85	$36.12	$34.55	9,976,347
2015-11-16	$34.49	$35.10	$33.78	$34.95	$33.43	8,677,161
2015-11-13	$34.78	$35.01	$34.18	$34.59	$33.08	6,818,394
2015-11-12	$34.61	$35.51	$34.61	$35.01	$33.49	9,767,267
2015-11-11	$34.35	$34.89	$33.58	$34.57	$33.06	8,541,720
2015-11-10	$33.85	$33.95	$33.32	$33.86	$32.39	8,898,434
2015-11-09	$35.30	$35.87	$33.71	$34.05	$32.57	15,949,053
2015-11-06	$37.77	$37.77	$34.85	$35.00	$33.48	20,663,225
2015-11-05	$37.45	$37.86	$36.76	$37.36	$35.73	10,398,122
2015-11-04	$36.15	$37.56	$36.01	$36.99	$35.38	17,829,454
2015-11-03	$33.35	$37.80	$32.39	$35.82	$34.26	43,548,416
2015-11-02	$34.25	$34.86	$33.83	$34.57	$33.06	7,385,270
2015-10-30	$34.84	$35.20	$34.20	$34.76	$33.25	8,679,049
2015-10-29	$35.20	$35.39	$34.52	$34.99	$33.47	5,697,406
2015-10-28	$35.00	$35.41	$34.80	$35.28	$33.74	6,129,791
2015-10-27	$34.90	$35.13	$34.69	$34.88	$33.36	6,001,039
2015-10-26	$35.01	$35.05	$34.76	$34.88	$33.36	3,783,096
2015-10-23	$35.26	$35.44	$34.75	$34.90	$33.38	9,147,904
2015-10-22	$33.88	$35.13	$33.88	$34.75	$33.24	9,641,637
2015-10-21	$34.00	$34.11	$33.67	$33.78	$32.31	4,702,528
2015-10-20	$33.76	$33.85	$33.49	$33.82	$32.35	5,393,724
2015-10-19	$33.94	$34.17	$33.34	$33.75	$32.28	5,443,150
2015-10-16	$34.06	$34.31	$33.79	$34.17	$32.68	7,672,166
2015-10-15	$33.18	$33.81	$32.97	$33.80	$32.33	10,559,262
2015-10-14	$32.77	$33.41	$32.68	$33.02	$31.58	9,087,828
2015-10-13	$32.50	$33.19	$32.20	$32.88	$31.45	12,662,717
2015-10-12	$31.88	$32.90	$31.81	$32.58	$31.16	5,200,235
2015-10-09	$31.63	$32.09	$31.33	$32.07	$30.67	6,320,990
2015-10-08	$31.76	$31.85	$31.01	$31.73	$30.35	8,725,393
2015-10-07	$32.08	$32.29	$31.38	$31.94	$30.55	6,744,292
2015-10-06	$31.85	$32.24	$31.51	$31.91	$30.52	6,647,183
2015-10-05	$31.82	$32.06	$31.55	$31.97	$30.58	8,559,055
2015-10-02	$30.57	$31.46	$30.25	$31.46	$30.09	9,430,193
2015-10-01	$31.39	$31.46	$30.62	$30.90	$29.55	8,515,698
2015-09-30	$31.01	$31.24	$30.43	$30.89	$29.54	9,184,067
2015-09-29	$31.25	$31.27	$30.31	$30.66	$29.32	11,385,233
2015-09-28	$32.22	$32.45	$31.20	$31.31	$29.95	12,009,837
2015-09-25	$31.71	$32.50	$31.59	$32.06	$30.66	12,107,866
2015-09-24	$31.36	$31.70	$30.97	$31.49	$30.12	9,845,086
2015-09-23	$31.33	$31.69	$31.00	$31.62	$30.24	7,787,995
2015-09-22	$31.26	$31.46	$31.10	$31.41	$30.04	8,119,758
2015-09-21	$31.11	$31.65	$31.11	$31.52	$30.15	8,411,014
2015-09-18	$30.61	$31.24	$30.47	$31.10	$29.75	11,173,055
2015-09-17	$30.37	$31.47	$30.37	$30.97	$29.62	10,016,800
2015-09-16	$29.80	$30.59	$29.79	$30.52	$29.19	8,173,607
2015-09-15	$29.33	$30.08	$29.27	$29.80	$28.50	8,044,607
2015-09-14	$29.15	$29.28	$28.98	$29.21	$27.94	4,787,739
2015-09-11	$28.83	$29.16	$28.51	$29.15	$27.88	4,479,854
2015-09-10	$28.51	$29.26	$28.35	$29.06	$27.79	5,553,796
2015-09-09	$29.10	$29.24	$28.62	$28.69	$27.44	6,723,929
2015-09-08	$28.63	$28.89	$28.35	$28.87	$27.61	8,110,654
2015-09-04	$28.21	$28.72	$27.97	$28.10	$26.88	10,456,803
2015-09-03	$28.38	$29.04	$28.38	$28.60	$27.35	10,380,589
2015-09-02	$28.75	$28.77	$27.99	$28.37	$27.13	14,410,503

Activision Blizzard Inc (ATVI) News Headlines

Alphabet Adds $115 Billion in Value After Defying AI Doubters

None

bloomberg.com May 16, 2023

UK's competition boss: We do not want a hostile environment for tech

The head of Britain's anti-trust regulator said it was not seeking to create a "hostile environment" for tech companies with its decision to block Mi…

reuters.com May 16, 2023

Sea's Founder Says His Company Isn't a Turnaround Story

None

bloomberg.com May 16, 2023

Recent Activision Blizzard Inc (ATVI) News

Back to Work: The Readout With Julian Harris

None

bloomberg.com

Published: May 16, 2023

Keith Meister’s Corvex Management bets on Amazon, slashes other big tech holdings

Corvex Management scooped up shares of Amazon during the first quarter, and slashed its stakes in other technology giants.

cnbc.com

Published: May 16, 2023

FTC Sues to Block Amgen’s $28 Billion Horizon Therapeutics Deal

None

bloomberg.com

Published: May 16, 2023

UK Doesn’t Work for Other Global Regulators, Antitrust Head Says

None

bloomberg.com

Published: May 16, 2023

Similar Companies to Activision Blizzard Inc (ATVI) in the Electronic Gaming & Multimedia Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sea Ltd	SE	Electronic Gaming & Multimedia	Communication Services	33,800
Activision Blizzard Inc	ATVI	Electronic Gaming & Multimedia	Communication Services	11,000
Electronic Arts Inc	EA	Electronic Gaming & Multimedia	Communication Services	10,000
Playtika Holding Corp	PLTK	Electronic Gaming & Multimedia	Communication Services	5,400
Bilibili Inc	BILI	Electronic Gaming & Multimedia	Communication Services	5,235
Sciplay Corp - Class A	SCPL	Electronic Gaming & Multimedia	Communication Services	3,800
Take-Two Interactive Software Inc	TTWO	Electronic Gaming & Multimedia	Communication Services	2,800
Zynga Inc - Class A	ZNGA	Electronic Gaming & Multimedia	Communication Services	2,146
Roblox Corporation - Class A	RBLX	Electronic Gaming & Multimedia	Communication Services	2,136
Avid Technology Inc	AVID	Electronic Gaming & Multimedia	Communication Services	1,300

Activision Blizzard Inc (ATVI) Exchange: NASDAQ

$78.66 ($1.52) 1.97%

Activision Blizzard Inc - Daily Information

About Activision Blizzard Inc (ATVI)

Invest in Activision Blizzard Inc (ATVI)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Activision Blizzard Inc (ATVI)

Activision Blizzard Inc (ATVI) News Headlines

Recent Activision Blizzard Inc (ATVI) News

Back to Work: The Readout With Julian Harris

Keith Meister’s Corvex Management bets on Amazon, slashes other big tech holdings

FTC Sues to Block Amgen’s $28 Billion Horizon Therapeutics Deal

UK Doesn’t Work for Other Global Regulators, Antitrust Head Says

Similar Companies to Activision Blizzard Inc (ATVI) in the Electronic Gaming & Multimedia Industry