Bristol-Myers Squibb Company (BMY) Stock Profile

Data as of May 2, 2025

$50.57 ($0.96) 1.94%

Bristol-Myers Squibb Company - Daily Information

Click for more stock information on Bristol-Myers Squibb Company.

Daily Information	Data
Date	May 2, 2025
Open	$50.11
Previous Close	$50.57
High	$50.65
Low	$49.68
Adjusted Open	$50.11
Previous Adjusted Close	$50.57
Adjusted High	$50.65
Adjusted Low	$49.68

Invest in Bristol-Myers Squibb Company (BMY)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Bristol-Myers Squibb Company

Employee	Position
Giovanni Caforio	Chairman & Chief Executive Officer
David V. Elkins	Chief Financial Officer & Executive Vice President
Rupert J. Vessey	Executive VP-Research & Early Development
Joseph E. Eid	Senior VP & Head-Global Medical Affairs
Paul von Autenried	Chief Information Officer & Executive VP
Samit Hirawat	Chief Medical Officer-Global Drug Development
Kathryn Metcalfe	Executive Vice President-Corporate Affairs
Elizabeth Mily	Executive VP-Strategy & Business Development
Kristen M. Hege	SVP-Clinical Development & Cell Therapy
Daniel OConnell	Executive Director-Corporate Development
David L. Gonzales	Global Chief Diversity Officer
Elisabeth Bradley	Vice President-Innovation Law & Trademarks
Michelle Weese	Chief Corporate Affairs Officer
Louis S. Schmukler	President-Global Product Development & Supply
Christopher S. Boerner	Chief Commercial Officer & Executive VP
Sabine Maier	Executive Director & Clinical Team Lead
Adam Dubow	Senior VP, Chief Compliance & Ethics Officer
Julia A. Haller	Director
Phyllis R. Yale	Director
Karen Murphy Santiago	Senior Vice President & Corporate Controller
Karen L Wheeler	Director-Investor Relations
Ann M. Powell	Chief Human Resources Officer & Executive VP
Katherine Reynolds Kelly	Secretary & Vice President
Sandra Leung	Executive Vice President & General Counsel
Laura Hortas	Head-Corporate & Employee Communications
Paula A. Price	Independent Director
Derica W. Rice	Independent Director
Manuel Hidalgo Medina	Independent Director
Gerald L. Storch	Independent Director
Peter J. Arduini	Independent Director
Theodore Rapp Samuels	Independent Director
Karen H. Vousden	Independent Director

Company Profile Bristol-Myers Squibb Company

Exchange: NYSE

IPO Date: Jan. 1, 1972

Employees: 27,000

Sector: Healthcare

Industry: Drug Manufacturers-General

Website: Bristol-Myers Squibb Company Website

Address: 345 Park Avenue, New York, NY 10154-0037

Historical Stock Data for Bristol-Myers Squibb Company (BMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$50.11	$50.65	$49.68	$50.57	$50.57	14,167,183
2025-05-01	$49.57	$50.18	$48.69	$49.61	$49.61	17,163,077
2025-04-30	$50.19	$50.35	$49.15	$50.20	$50.20	15,951,573
2025-04-29	$48.33	$49.48	$48.15	$49.22	$49.22	19,932,756
2025-04-28	$48.31	$48.86	$47.92	$48.46	$48.46	18,574,663
2025-04-25	$48.87	$48.95	$46.96	$47.90	$47.90	16,298,783
2025-04-24	$47.94	$48.84	$46.93	$48.69	$48.69	20,579,336
2025-04-23	$47.63	$49.33	$47.54	$48.53	$48.53	24,036,567
2025-04-22	$49.31	$50.06	$48.88	$49.82	$49.82	13,375,998
2025-04-21	$49.35	$49.67	$48.16	$48.94	$48.94	10,338,684
2025-04-17	$49.18	$50.09	$49.06	$49.23	$49.23	14,244,541
2025-04-16	$50.10	$50.40	$48.84	$49.36	$49.36	14,990,999
2025-04-15	$51.22	$51.50	$49.67	$50.00	$50.00	15,684,426
2025-04-14	$51.53	$51.60	$50.55	$51.34	$51.34	14,310,298
2025-04-11	$50.47	$51.01	$49.29	$50.71	$50.71	13,411,255
2025-04-10	$53.33	$53.42	$48.82	$50.46	$50.46	23,973,336
2025-04-09	$51.20	$54.05	$49.92	$53.74	$53.74	24,323,859
2025-04-08	$55.17	$55.77	$52.16	$53.07	$53.07	16,335,145
2025-04-07	$53.90	$55.30	$52.69	$55.19	$55.19	16,820,458
2025-04-04	$56.82	$57.17	$54.72	$55.30	$55.30	14,657,946
2025-04-03	$60.60	$60.80	$57.66	$57.82	$57.82	13,212,143
2025-04-02	$59.81	$60.24	$59.16	$59.60	$59.60	8,309,961
2025-04-01	$60.77	$61.10	$59.24	$59.55	$59.55	9,623,818
2025-03-31	$59.80	$61.64	$59.37	$60.99	$60.99	11,616,280
2025-03-28	$59.40	$60.11	$58.23	$60.02	$60.02	10,791,624
2025-03-27	$59.18	$59.56	$58.77	$58.90	$58.90	8,751,448
2025-03-26	$59.32	$59.69	$58.53	$59.21	$59.21	11,580,633
2025-03-25	$61.21	$61.49	$59.18	$59.19	$59.19	10,969,113
2025-03-24	$60.79	$61.25	$59.97	$61.05	$61.05	11,976,777
2025-03-21	$60.23	$61.34	$59.84	$61.07	$61.07	25,865,519
2025-03-20	$59.86	$61.07	$59.78	$60.42	$60.42	12,197,382
2025-03-19	$59.86	$60.55	$59.46	$60.08	$60.08	8,301,883
2025-03-18	$59.88	$60.26	$59.54	$59.90	$59.90	9,967,868
2025-03-17	$59.16	$60.13	$58.36	$59.99	$59.99	9,666,769
2025-03-14	$59.84	$59.99	$58.72	$59.01	$59.01	11,905,738
2025-03-13	$59.99	$60.76	$59.79	$60.28	$60.28	8,990,365
2025-03-12	$60.72	$60.82	$59.52	$59.81	$59.81	10,812,350
2025-03-11	$62.80	$63.33	$61.23	$61.51	$61.51	14,637,898
2025-03-10	$60.95	$63.16	$60.72	$63.11	$63.11	20,093,899
2025-03-07	$60.45	$63.11	$60.27	$61.09	$61.09	18,538,231
2025-03-06	$59.94	$60.70	$59.03	$60.18	$60.18	10,614,886
2025-03-05	$59.43	$60.26	$59.38	$59.82	$59.82	9,706,964
2025-03-04	$59.96	$60.69	$59.29	$59.44	$59.44	16,502,150
2025-03-03	$59.75	$59.92	$59.01	$59.87	$59.87	11,214,072
2025-02-28	$58.97	$59.74	$57.92	$59.62	$59.62	20,219,694
2025-02-27	$57.34	$58.82	$56.96	$58.80	$58.80	9,812,080
2025-02-26	$58.16	$58.42	$57.22	$57.38	$57.38	7,273,128
2025-02-25	$58.30	$59.94	$58.17	$58.21	$58.21	15,344,053
2025-02-24	$55.97	$58.00	$55.95	$57.88	$57.88	13,215,773
2025-02-21	$55.43	$56.06	$54.85	$55.83	$55.83	11,105,501
2025-02-20	$55.02	$55.82	$54.80	$55.79	$55.79	8,953,527
2025-02-19	$54.41	$54.98	$54.12	$54.98	$54.98	10,770,896
2025-02-18	$53.72	$54.59	$53.54	$54.43	$54.43	10,918,486
2025-02-14	$56.03	$56.03	$53.66	$53.90	$53.90	13,227,242
2025-02-13	$56.25	$56.26	$55.63	$55.97	$55.97	8,917,178
2025-02-12	$55.67	$56.54	$55.45	$56.15	$56.15	8,502,886
2025-02-11	$55.40	$56.31	$55.10	$55.94	$55.94	8,724,186
2025-02-10	$56.80	$56.87	$54.60	$55.53	$55.53	16,656,772
2025-02-07	$57.46	$57.71	$56.19	$56.85	$56.85	14,340,175
2025-02-06	$57.37	$59.38	$56.91	$57.42	$57.42	25,072,332
2025-02-05	$59.64	$60.36	$59.23	$59.71	$59.71	12,600,823
2025-02-04	$58.87	$59.85	$58.73	$59.12	$59.12	11,718,482
2025-02-03	$58.79	$60.31	$58.55	$59.95	$59.95	13,874,167
2025-01-31	$59.18	$60.23	$58.67	$58.95	$58.95	11,345,358
2025-01-30	$59.29	$59.35	$58.58	$59.14	$59.14	8,128,562
2025-01-29	$59.08	$59.74	$58.81	$59.05	$59.05	6,780,928
2025-01-28	$60.28	$60.59	$58.74	$58.76	$58.76	9,232,578
2025-01-27	$60.61	$61.10	$59.87	$60.60	$60.60	10,882,597
2025-01-24	$59.11	$60.00	$59.10	$59.67	$59.67	12,677,548
2025-01-23	$57.14	$59.25	$57.02	$59.14	$59.14	14,504,335
2025-01-22	$56.49	$57.39	$55.95	$57.09	$57.09	8,439,818
2025-01-21	$56.63	$57.68	$56.55	$57.04	$57.04	9,113,241
2025-01-17	$56.00	$56.62	$55.55	$56.29	$56.29	10,911,604
2025-01-16	$55.84	$56.42	$55.08	$56.38	$56.38	9,060,985
2025-01-15	$56.13	$56.74	$55.66	$55.91	$55.91	8,458,376
2025-01-14	$55.50	$55.98	$55.46	$55.74	$55.74	7,409,906
2025-01-13	$55.68	$55.79	$54.81	$55.36	$55.36	7,120,725
2025-01-10	$56.36	$56.52	$55.63	$55.83	$55.83	9,681,256
2025-01-08	$56.98	$57.05	$56.05	$56.81	$56.81	11,995,933
2025-01-07	$56.68	$57.67	$56.52	$57.14	$57.14	10,814,589
2025-01-06	$56.31	$57.03	$55.94	$56.68	$56.68	9,459,644
2025-01-03	$56.34	$56.80	$56.31	$56.57	$56.57	9,534,168
2025-01-02	$56.93	$57.38	$56.52	$56.79	$56.17	9,093,682
2024-12-31	$56.07	$56.96	$55.93	$56.56	$55.95	7,345,572
2024-12-30	$57.53	$57.60	$56.05	$56.06	$55.45	6,593,669
2024-12-27	$57.65	$58.38	$57.52	$57.68	$57.68	6,586,385
2024-12-26	$57.66	$58.07	$57.51	$58.00	$58.00	4,689,348
2024-12-24	$57.41	$57.77	$57.01	$57.76	$57.76	3,668,166
2024-12-23	$57.25	$57.66	$56.80	$57.58	$57.58	9,431,919
2024-12-20	$56.22	$57.33	$56.08	$57.33	$57.33	45,042,725
2024-12-19	$56.85	$57.19	$56.11	$56.30	$56.30	11,491,421
2024-12-18	$57.35	$58.55	$56.77	$56.84	$56.84	14,111,924
2024-12-17	$56.09	$57.77	$56.05	$57.65	$57.65	14,984,462
2024-12-16	$56.77	$56.97	$55.68	$55.87	$55.87	16,470,521
2024-12-13	$56.38	$56.38	$55.04	$55.78	$55.78	9,406,135
2024-12-12	$57.03	$57.32	$55.94	$56.28	$56.28	12,121,404
2024-12-11	$58.00	$58.05	$56.62	$56.65	$56.65	10,578,717
2024-12-10	$58.78	$58.85	$57.81	$58.12	$58.12	6,896,738
2024-12-09	$59.25	$59.76	$58.70	$58.71	$58.71	8,653,505
2024-12-06	$58.84	$59.53	$58.69	$59.38	$59.38	7,277,099
2024-12-05	$58.30	$59.23	$58.23	$58.84	$58.84	8,116,454
2024-12-04	$58.57	$58.79	$57.59	$58.37	$58.37	9,533,695
2024-12-03	$59.88	$60.09	$58.63	$58.69	$58.69	8,763,434
2024-12-02	$59.40	$60.07	$58.92	$59.94	$59.94	9,032,491
2024-11-29	$59.33	$59.54	$58.96	$59.22	$59.22	4,581,577
2024-11-27	$58.82	$59.51	$58.78	$59.27	$59.27	7,064,871
2024-11-26	$58.84	$59.08	$58.06	$58.74	$58.74	7,432,822
2024-11-25	$59.98	$60.68	$58.63	$58.78	$58.78	14,119,725
2024-11-22	$58.35	$58.92	$57.62	$58.87	$58.87	7,412,808
2024-11-21	$58.16	$58.48	$57.47	$58.23	$58.23	7,441,383
2024-11-20	$58.61	$58.83	$57.67	$57.88	$57.88	11,239,654
2024-11-19	$56.50	$58.65	$56.10	$58.23	$58.23	13,129,945
2024-11-18	$56.18	$56.84	$55.84	$56.80	$56.80	10,705,173
2024-11-15	$58.16	$58.36	$55.82	$56.22	$56.22	21,259,228
2024-11-14	$58.91	$59.73	$58.26	$58.50	$58.50	11,494,244
2024-11-13	$59.21	$59.49	$57.84	$58.41	$58.41	11,214,962
2024-11-12	$59.82	$60.62	$58.81	$59.02	$59.02	15,141,264
2024-11-11	$60.72	$61.08	$59.53	$59.82	$59.82	27,898,366
2024-11-08	$54.70	$54.79	$53.97	$54.14	$54.14	9,218,631
2024-11-07	$55.19	$55.52	$54.49	$54.71	$54.71	12,042,156
2024-11-06	$56.34	$56.80	$55.14	$55.28	$55.28	11,775,982
2024-11-05	$55.14	$56.28	$54.72	$55.95	$55.95	9,278,022
2024-11-04	$54.33	$55.77	$54.32	$55.45	$55.45	10,808,504
2024-11-01	$55.88	$55.90	$54.20	$54.32	$54.32	12,894,832
2024-10-31	$53.80	$56.20	$53.56	$55.77	$55.77	18,743,964
2024-10-30	$52.50	$53.15	$52.29	$52.66	$52.66	9,654,140
2024-10-29	$52.34	$52.74	$52.14	$52.50	$52.50	8,371,612
2024-10-28	$51.95	$52.76	$51.81	$52.64	$52.64	8,528,863
2024-10-25	$52.68	$52.90	$51.82	$51.92	$51.92	7,127,425
2024-10-24	$52.90	$53.40	$52.42	$52.92	$52.92	7,103,152
2024-10-23	$52.80	$53.11	$52.54	$53.06	$53.06	5,833,437
2024-10-22	$52.03	$53.06	$52.03	$52.76	$52.76	7,122,751
2024-10-21	$53.28	$53.30	$52.10	$52.12	$52.12	5,353,059
2024-10-18	$53.26	$53.33	$52.34	$53.22	$53.22	7,184,496
2024-10-17	$53.19	$53.58	$52.83	$53.18	$53.18	7,948,531
2024-10-16	$52.63	$53.58	$52.51	$53.37	$53.37	7,624,283
2024-10-15	$51.31	$53.39	$51.31	$52.76	$52.76	10,579,060
2024-10-14	$52.14	$52.71	$51.94	$52.67	$52.67	6,891,045
2024-10-11	$52.58	$52.66	$52.00	$52.20	$52.20	6,041,711
2024-10-10	$53.03	$53.42	$52.33	$52.40	$52.40	6,799,483
2024-10-09	$52.25	$53.15	$51.51	$52.80	$52.80	10,408,183
2024-10-08	$53.50	$53.83	$52.46	$52.48	$52.48	9,900,263
2024-10-07	$54.00	$54.42	$53.41	$53.44	$53.44	11,150,594
2024-10-04	$53.40	$54.01	$53.30	$53.96	$53.96	12,831,885
2024-10-03	$53.85	$54.29	$53.41	$54.20	$53.60	15,398,442
2024-10-02	$52.83	$54.54	$52.41	$53.76	$53.17	22,198,297
2024-10-01	$51.95	$52.97	$51.61	$52.90	$52.32	17,436,225
2024-09-30	$51.51	$51.94	$51.04	$51.74	$51.17	14,122,504
2024-09-27	$51.54	$52.16	$50.71	$50.91	$50.35	23,035,274
2024-09-26	$49.82	$50.55	$49.72	$50.12	$49.57	8,622,907
2024-09-25	$51.25	$51.37	$49.11	$49.95	$49.40	15,321,859
2024-09-24	$50.01	$51.09	$49.81	$50.94	$50.38	16,463,225
2024-09-23	$49.56	$50.23	$49.48	$50.01	$49.46	12,226,477
2024-09-20	$49.29	$49.53	$49.00	$49.41	$48.87	27,106,503
2024-09-19	$49.89	$50.04	$48.95	$49.02	$48.48	8,841,430
2024-09-18	$49.41	$50.18	$48.78	$49.74	$49.19	7,771,473
2024-09-17	$50.09	$50.41	$48.85	$49.49	$48.95	7,549,152
2024-09-16	$49.50	$50.25	$49.26	$49.99	$49.44	11,823,372
2024-09-13	$48.25	$49.15	$48.20	$49.13	$49.13	9,412,902
2024-09-12	$48.38	$48.57	$47.76	$48.24	$48.24	5,575,934
2024-09-11	$49.11	$49.19	$48.25	$48.59	$48.59	8,425,391
2024-09-10	$48.50	$49.32	$47.97	$49.28	$49.28	8,624,711
2024-09-09	$48.72	$49.13	$47.55	$48.50	$48.50	9,433,320
2024-09-06	$49.79	$50.03	$48.53	$48.70	$48.70	11,146,390
2024-09-05	$50.08	$50.24	$49.23	$49.80	$49.80	9,947,952
2024-09-04	$50.72	$50.75	$49.55	$49.96	$49.96	6,978,852
2024-09-03	$49.71	$50.74	$49.65	$50.52	$50.52	10,942,469
2024-08-30	$49.72	$50.24	$49.68	$49.95	$49.95	9,594,794
2024-08-29	$49.27	$49.77	$48.76	$49.72	$49.72	7,536,041
2024-08-28	$48.12	$49.92	$48.03	$49.06	$49.06	8,399,673
2024-08-27	$48.36	$48.79	$47.81	$48.12	$48.12	6,918,500
2024-08-26	$48.17	$48.49	$47.98	$48.24	$48.24	4,949,590
2024-08-23	$47.67	$48.24	$47.38	$48.11	$48.11	8,328,407
2024-08-22	$48.57	$48.61	$46.89	$47.62	$47.62	9,946,851
2024-08-21	$48.78	$49.17	$48.16	$48.44	$48.44	7,780,459
2024-08-20	$49.27	$49.61	$48.93	$48.98	$48.98	8,780,289
2024-08-19	$49.38	$49.99	$49.20	$49.30	$49.30	9,067,438
2024-08-16	$49.11	$50.05	$49.01	$49.36	$49.36	14,161,770
2024-08-15	$49.30	$49.53	$48.47	$49.11	$49.11	13,140,572
2024-08-14	$49.06	$49.29	$48.11	$48.41	$48.41	10,667,230
2024-08-13	$47.48	$49.16	$47.48	$49.06	$49.06	19,858,177
2024-08-12	$46.77	$47.47	$46.48	$47.06	$47.06	11,942,004
2024-08-09	$46.84	$47.68	$46.50	$46.72	$46.72	14,050,939
2024-08-08	$46.57	$47.15	$46.22	$46.85	$46.85	15,216,933
2024-08-07	$47.43	$48.49	$46.40	$46.50	$46.50	16,891,933
2024-08-06	$47.89	$48.07	$47.12	$47.31	$47.31	15,663,026
2024-08-05	$47.88	$48.74	$47.21	$47.59	$47.59	17,843,432
2024-08-02	$49.12	$49.54	$48.31	$48.77	$48.77	15,601,503
2024-08-01	$47.80	$48.51	$47.22	$48.17	$48.17	12,064,440
2024-07-31	$48.75	$49.11	$47.37	$47.56	$47.56	17,727,568
2024-07-30	$49.06	$49.31	$47.85	$49.05	$49.05	19,296,533
2024-07-29	$49.92	$51.19	$48.97	$48.98	$48.98	22,280,185
2024-07-26	$48.27	$50.61	$47.73	$50.45	$50.45	36,636,434
2024-07-25	$44.79	$45.97	$44.49	$45.27	$45.27	22,050,111
2024-07-24	$43.25	$44.78	$43.25	$44.66	$44.66	20,392,818
2024-07-23	$42.44	$43.08	$41.90	$42.98	$42.98	17,688,635
2024-07-22	$42.43	$42.98	$42.37	$42.67	$42.67	9,977,629
2024-07-19	$42.63	$42.83	$41.61	$42.64	$42.64	12,839,934
2024-07-18	$42.44	$44.24	$42.37	$42.39	$42.39	18,880,390
2024-07-17	$41.20	$43.52	$41.20	$43.15	$43.15	18,639,241
2024-07-16	$40.15	$41.27	$40.09	$41.20	$41.20	13,739,604
2024-07-15	$40.63	$40.65	$39.93	$40.15	$40.15	17,858,084
2024-07-12	$41.07	$41.14	$40.36	$40.46	$40.46	16,677,463
2024-07-11	$41.25	$41.66	$40.69	$40.75	$40.75	17,883,403
2024-07-10	$40.87	$41.17	$40.44	$41.12	$41.12	9,672,737
2024-07-09	$39.81	$40.90	$39.71	$40.86	$40.86	16,370,024
2024-07-08	$39.64	$40.11	$39.50	$39.99	$39.99	13,372,696
2024-07-05	$39.74	$39.75	$39.35	$39.66	$39.66	12,824,373
2024-07-03	$40.42	$40.66	$40.03	$40.06	$39.46	9,131,450
2024-07-02	$41.26	$41.35	$40.41	$40.45	$39.85	18,280,232
2024-07-01	$41.65	$42.27	$41.14	$41.30	$40.68	18,268,393
2024-06-28	$41.71	$42.48	$41.41	$41.53	$40.91	20,542,742
2024-06-27	$42.43	$42.50	$41.48	$41.51	$40.89	17,435,028
2024-06-26	$42.11	$43.04	$41.71	$42.50	$41.87	19,824,619
2024-06-25	$42.02	$42.37	$41.58	$42.19	$41.56	16,106,625
2024-06-24	$42.00	$42.35	$41.81	$42.23	$41.60	14,845,086
2024-06-21	$41.26	$41.95	$41.07	$41.93	$41.31	35,830,690
2024-06-20	$40.55	$41.19	$39.63	$41.04	$40.43	18,639,558
2024-06-18	$41.02	$41.24	$40.09	$40.81	$40.20	18,747,217
2024-06-17	$41.07	$41.34	$40.44	$40.97	$40.36	18,782,549
2024-06-14	$41.41	$41.86	$40.75	$41.20	$40.59	14,271,103
2024-06-13	$42.46	$42.64	$41.07	$41.48	$40.86	17,023,712
2024-06-12	$43.09	$43.19	$42.22	$42.41	$41.78	9,433,173
2024-06-11	$42.53	$43.05	$41.88	$43.02	$42.38	12,637,053
2024-06-10	$41.40	$42.72	$41.36	$42.57	$41.94	13,461,843
2024-06-07	$40.85	$41.58	$40.77	$41.48	$40.86	13,665,456
2024-06-06	$40.86	$41.29	$40.70	$40.88	$40.27	10,282,791
2024-06-05	$41.68	$41.68	$40.92	$41.24	$40.63	12,401,151
2024-06-04	$41.75	$42.08	$41.39	$41.75	$41.13	12,229,996
2024-06-03	$41.16	$42.39	$41.13	$41.77	$41.15	13,678,650
2024-05-31	$40.25	$41.16	$40.13	$41.09	$41.09	29,396,257
2024-05-30	$40.14	$40.60	$39.91	$40.25	$40.25	16,114,018
2024-05-29	$40.28	$40.70	$39.94	$40.25	$40.25	16,492,496
2024-05-28	$41.22	$41.33	$40.38	$40.49	$40.49	14,674,452
2024-05-24	$41.41	$41.68	$41.07	$41.24	$41.24	17,425,597
2024-05-23	$41.92	$42.27	$41.46	$41.54	$41.54	12,437,959
2024-05-22	$42.22	$42.99	$41.91	$42.34	$42.34	16,786,014
2024-05-21	$43.14	$43.43	$42.25	$42.27	$42.27	17,576,788
2024-05-20	$44.00	$44.05	$43.31	$43.36	$43.36	10,376,852
2024-05-17	$44.30	$44.30	$43.73	$44.03	$44.03	15,787,957
2024-05-16	$44.47	$44.53	$43.68	$44.11	$44.11	15,765,711
2024-05-15	$45.00	$45.17	$44.48	$44.55	$44.55	14,179,383
2024-05-14	$45.38	$45.72	$44.53	$44.71	$44.71	13,228,203
2024-05-13	$44.88	$45.32	$44.83	$45.06	$45.06	12,642,469
2024-05-10	$44.75	$44.97	$44.30	$44.94	$44.94	8,699,595
2024-05-09	$43.56	$44.81	$43.50	$44.74	$44.74	10,776,314
2024-05-08	$44.00	$44.22	$43.56	$43.67	$43.67	11,928,339
2024-05-07	$43.98	$44.26	$43.84	$44.04	$44.04	11,026,912
2024-05-06	$44.16	$44.62	$43.78	$43.90	$43.90	9,127,651
2024-05-03	$43.90	$44.33	$43.69	$43.99	$43.99	12,104,489
2024-05-02	$44.36	$44.42	$43.33	$43.70	$43.70	15,962,587
2024-05-01	$43.97	$44.47	$43.73	$44.21	$44.21	13,247,159
2024-04-30	$44.40	$44.76	$43.93	$43.94	$43.94	17,715,997
2024-04-29	$45.09	$45.38	$44.53	$44.64	$44.64	16,416,088
2024-04-26	$44.68	$45.37	$44.34	$44.85	$44.85	21,281,927
2024-04-25	$47.39	$47.50	$44.37	$44.70	$44.70	45,069,042
2024-04-24	$49.00	$49.05	$48.55	$48.86	$48.86	16,032,367
2024-04-23	$49.16	$49.47	$48.96	$48.99	$48.99	9,153,290
2024-04-22	$49.00	$49.56	$48.87	$49.14	$49.14	7,929,534
2024-04-19	$48.21	$49.05	$48.12	$48.93	$48.93	10,303,913
2024-04-18	$47.93	$48.41	$47.62	$48.30	$48.30	10,917,581
2024-04-17	$48.44	$48.55	$47.70	$47.84	$47.84	11,763,053
2024-04-16	$48.45	$48.60	$48.24	$48.26	$48.26	11,918,645
2024-04-15	$48.36	$49.10	$48.12	$48.51	$48.51	11,943,603
2024-04-12	$49.04	$49.09	$48.26	$48.28	$48.28	12,459,210
2024-04-11	$50.46	$50.58	$49.11	$49.12	$49.12	11,781,039
2024-04-10	$51.04	$51.29	$50.28	$50.29	$50.29	11,492,824
2024-04-09	$51.13	$51.68	$51.07	$51.60	$51.60	9,475,904
2024-04-08	$51.28	$51.30	$50.86	$51.10	$51.10	12,244,996
2024-04-05	$51.19	$51.45	$50.77	$51.32	$51.32	9,085,611
2024-04-04	$51.94	$52.09	$51.20	$51.40	$51.40	10,025,496
2024-04-03	$52.75	$52.87	$52.10	$52.18	$51.58	10,412,762
2024-04-02	$53.10	$53.35	$52.53	$52.74	$52.13	10,232,275
2024-04-01	$54.17	$54.23	$52.96	$52.99	$52.38	9,451,810
2024-03-28	$53.39	$54.48	$53.39	$54.23	$53.60	14,348,196
2024-03-27	$53.00	$53.69	$52.85	$53.25	$52.64	13,077,608
2024-03-26	$52.39	$52.65	$52.04	$52.55	$51.94	9,951,952
2024-03-25	$52.08	$52.74	$51.91	$52.25	$51.65	12,348,068
2024-03-22	$51.65	$52.45	$51.52	$51.93	$51.33	11,727,720
2024-03-21	$51.91	$52.65	$51.56	$51.59	$50.99	12,625,067
2024-03-20	$51.63	$52.16	$51.27	$51.88	$51.28	10,436,323
2024-03-19	$51.76	$51.93	$51.39	$51.80	$51.20	14,593,246
2024-03-18	$52.58	$52.70	$51.53	$51.59	$50.99	19,738,671
2024-03-15	$52.32	$53.20	$51.95	$52.34	$52.34	123,585,283
2024-03-14	$52.57	$52.68	$51.81	$52.49	$52.49	14,351,802
2024-03-13	$54.33	$55.04	$52.60	$52.65	$52.65	26,746,612
2024-03-12	$54.33	$54.60	$53.82	$54.40	$54.40	14,174,348
2024-03-11	$53.90	$54.56	$53.74	$54.36	$54.36	15,551,202
2024-03-08	$53.48	$54.26	$53.33	$53.79	$53.79	17,479,616
2024-03-07	$53.57	$53.75	$52.98	$53.28	$53.28	17,233,062
2024-03-06	$52.34	$53.81	$52.25	$53.38	$53.38	21,692,324
2024-03-05	$51.01	$52.11	$50.99	$51.82	$51.82	15,110,725
2024-03-04	$51.28	$52.20	$50.72	$50.92	$50.92	19,033,412
2024-03-01	$50.94	$51.08	$50.44	$50.89	$50.89	10,892,290
2024-02-29	$50.96	$51.17	$50.28	$50.75	$50.75	14,655,689
2024-02-28	$50.51	$50.97	$50.37	$50.92	$50.92	7,968,568
2024-02-27	$50.57	$50.72	$50.15	$50.51	$50.51	8,145,286
2024-02-26	$51.56	$51.68	$50.47	$50.52	$50.52	9,690,431
2024-02-23	$51.40	$51.92	$50.73	$51.66	$51.66	11,052,457
2024-02-22	$50.58	$51.41	$50.33	$51.33	$51.33	12,862,869
2024-02-21	$49.93	$50.93	$49.54	$50.91	$50.91	12,286,920
2024-02-20	$49.89	$50.45	$49.67	$49.86	$49.86	13,231,257
2024-02-16	$49.31	$49.87	$48.93	$49.86	$49.86	13,176,540
2024-02-15	$49.01	$50.28	$48.83	$49.44	$49.44	13,425,812
2024-02-14	$48.82	$49.04	$48.45	$48.89	$48.89	10,866,859
2024-02-13	$49.66	$49.90	$48.31	$48.71	$48.71	15,828,107
2024-02-12	$49.82	$50.05	$49.21	$49.75	$49.75	14,973,578
2024-02-09	$48.70	$49.83	$48.49	$49.81	$49.81	15,413,408
2024-02-08	$48.44	$48.77	$48.11	$48.71	$48.71	13,577,868
2024-02-07	$49.19	$49.36	$48.02	$48.64	$48.64	17,973,120
2024-02-06	$47.95	$49.98	$47.58	$49.26	$49.26	22,372,945
2024-02-05	$48.52	$48.56	$47.68	$47.98	$47.98	15,535,583
2024-02-02	$49.27	$50.01	$48.08	$48.71	$48.71	27,991,627
2024-02-01	$48.85	$48.85	$48.13	$48.67	$48.67	20,416,268
2024-01-31	$49.71	$50.02	$48.84	$48.87	$48.87	18,940,636
2024-01-30	$50.05	$50.18	$49.25	$49.39	$49.39	11,605,552
2024-01-29	$49.62	$49.88	$49.45	$49.87	$49.87	11,746,625
2024-01-26	$49.96	$50.20	$49.65	$49.70	$49.70	10,855,482
2024-01-25	$50.26	$50.34	$49.44	$49.61	$49.61	17,639,641
2024-01-24	$50.20	$50.62	$50.07	$50.24	$50.24	11,699,459
2024-01-23	$49.68	$50.42	$49.49	$50.12	$50.12	12,555,683
2024-01-22	$50.26	$50.32	$49.50	$49.57	$49.57	13,818,614
2024-01-19	$50.11	$50.21	$49.43	$50.11	$50.11	23,285,777
2024-01-18	$49.62	$50.17	$48.63	$50.09	$50.09	18,463,797
2024-01-17	$49.55	$50.07	$48.95	$49.98	$49.98	16,425,429
2024-01-16	$50.30	$50.59	$49.82	$50.00	$50.00	13,824,733
2024-01-12	$50.39	$50.71	$50.07	$50.31	$50.31	11,461,710
2024-01-11	$50.65	$50.74	$50.01	$50.22	$50.22	16,567,906
2024-01-10	$51.20	$51.25	$50.42	$50.66	$50.66	18,095,314
2024-01-09	$52.05	$52.10	$51.23	$51.28	$51.28	13,385,140
2024-01-08	$51.89	$51.90	$51.29	$51.79	$51.79	18,745,875
2024-01-05	$51.91	$52.57	$51.65	$52.23	$52.23	12,261,903
2024-01-04	$51.91	$52.19	$51.46	$52.04	$52.04	16,930,548
2024-01-03	$52.70	$52.90	$51.47	$52.30	$51.70	15,662,627
2024-01-02	$51.45	$53.45	$51.40	$52.76	$52.16	17,757,453
2023-12-29	$51.13	$51.49	$50.99	$51.31	$50.73	11,305,815
2023-12-28	$51.05	$51.45	$51.00	$51.22	$50.64	10,652,857
2023-12-27	$51.41	$51.50	$50.74	$51.21	$50.63	13,152,546
2023-12-26	$52.41	$52.77	$51.05	$51.45	$50.86	12,237,690
2023-12-22	$50.86	$53.48	$50.86	$52.29	$51.69	19,998,059
2023-12-21	$51.34	$51.74	$50.85	$51.26	$50.68	14,232,888
2023-12-20	$52.03	$52.24	$50.93	$50.96	$50.38	14,179,848
2023-12-19	$51.61	$52.18	$51.46	$52.11	$51.52	13,609,162
2023-12-18	$51.15	$51.49	$50.93	$51.34	$50.75	14,361,072
2023-12-15	$51.16	$51.45	$50.69	$50.89	$50.89	44,147,592
2023-12-14	$52.46	$52.54	$51.00	$51.47	$51.47	20,212,598
2023-12-13	$50.07	$51.86	$49.94	$51.86	$51.86	15,557,010
2023-12-12	$50.80	$50.94	$49.80	$50.51	$50.51	14,215,535
2023-12-11	$50.52	$51.14	$50.27	$51.09	$51.09	18,432,898
2023-12-08	$50.26	$50.54	$50.09	$50.31	$50.31	10,123,073
2023-12-07	$50.30	$51.00	$49.99	$50.16	$50.16	14,710,574
2023-12-06	$50.32	$50.43	$49.78	$49.88	$49.88	12,074,811
2023-12-05	$49.80	$50.40	$49.56	$50.23	$50.23	12,659,509
2023-12-04	$49.96	$50.76	$49.77	$49.98	$49.98	14,238,572
2023-12-01	$49.40	$50.18	$48.93	$50.10	$50.10	12,806,403
2023-11-30	$48.78	$49.40	$48.25	$49.38	$49.38	17,044,327
2023-11-29	$49.06	$49.35	$48.67	$48.72	$48.72	12,653,063
2023-11-28	$49.05	$49.32	$48.82	$48.92	$48.92	11,302,210
2023-11-27	$49.61	$49.72	$48.82	$49.02	$49.02	17,681,610
2023-11-24	$49.75	$49.91	$49.47	$49.76	$49.76	5,085,728
2023-11-22	$48.75	$49.50	$48.56	$49.42	$49.42	14,736,589
2023-11-21	$48.83	$49.04	$48.45	$48.48	$48.48	14,669,569
2023-11-20	$48.78	$50.17	$48.42	$48.90	$48.90	27,946,062
2023-11-17	$51.19	$51.22	$50.60	$50.84	$50.84	10,229,732
2023-11-16	$51.46	$51.74	$50.25	$50.84	$50.84	14,458,456
2023-11-15	$50.27	$51.63	$50.15	$51.57	$51.57	13,407,582
2023-11-14	$50.45	$51.18	$50.26	$50.52	$50.52	12,025,475
2023-11-13	$50.45	$50.67	$50.06	$50.15	$50.15	12,047,313
2023-11-10	$50.61	$50.70	$49.58	$50.61	$50.61	12,698,121
2023-11-09	$52.55	$52.57	$50.37	$50.41	$50.41	12,175,408
2023-11-08	$52.52	$52.58	$51.84	$52.42	$52.42	11,252,831
2023-11-07	$52.81	$53.05	$52.13	$52.29	$52.29	20,836,050
2023-11-06	$53.14	$53.55	$52.64	$52.79	$52.79	17,627,145
2023-11-03	$51.39	$53.14	$51.39	$52.82	$52.82	14,479,346
2023-11-02	$50.82	$51.37	$50.69	$51.13	$51.13	13,436,137
2023-11-01	$51.86	$51.91	$51.17	$51.28	$51.28	11,280,806
2023-10-31	$51.38	$51.66	$50.67	$51.53	$51.53	14,670,403
2023-10-30	$51.73	$51.90	$50.26	$51.25	$51.25	29,683,018
2023-10-27	$52.05	$52.22	$49.49	$51.02	$51.02	17,895,363
2023-10-26	$53.96	$55.29	$52.92	$52.97	$52.97	25,054,003
2023-10-25	$56.02	$56.77	$55.96	$56.61	$56.61	11,766,059
2023-10-24	$56.14	$56.68	$55.88	$56.12	$56.12	9,442,756
2023-10-23	$56.35	$56.72	$55.98	$56.00	$56.00	10,028,404
2023-10-20	$56.24	$57.09	$56.24	$56.46	$56.46	11,638,350
2023-10-19	$56.64	$56.96	$55.72	$56.48	$56.48	13,169,211
2023-10-18	$57.40	$57.59	$56.77	$56.85	$56.85	11,816,216
2023-10-17	$57.15	$57.65	$56.98	$57.37	$57.37	13,223,420
2023-10-16	$56.79	$57.49	$56.69	$57.17	$57.17	12,328,646
2023-10-13	$56.37	$56.67	$55.90	$56.47	$56.47	12,824,870
2023-10-12	$56.63	$56.67	$55.80	$56.26	$56.26	10,728,801
2023-10-11	$56.48	$56.89	$56.34	$56.65	$56.65	8,470,665
2023-10-10	$56.71	$56.77	$56.23	$56.39	$56.39	13,217,433
2023-10-09	$56.10	$57.13	$55.70	$56.61	$56.61	8,481,545
2023-10-06	$56.25	$56.88	$56.17	$56.66	$56.66	8,901,161
2023-10-05	$56.04	$56.61	$55.83	$56.42	$56.42	8,015,362
2023-10-04	$57.10	$57.34	$56.31	$56.73	$56.16	11,684,453
2023-10-03	$57.66	$58.05	$57.12	$57.22	$56.65	10,991,942
2023-10-02	$58.01	$58.06	$57.15	$57.85	$57.27	8,865,324
2023-09-29	$58.18	$58.46	$57.87	$58.04	$57.46	10,902,513
2023-09-28	$58.01	$58.42	$57.81	$58.14	$57.56	8,265,091
2023-09-27	$58.58	$58.75	$57.61	$57.89	$57.31	11,366,006
2023-09-26	$58.87	$59.25	$58.52	$58.54	$57.95	9,380,681
2023-09-25	$58.84	$59.28	$58.55	$59.16	$58.57	7,005,969
2023-09-22	$59.33	$59.46	$58.77	$58.90	$58.31	8,191,466
2023-09-21	$58.56	$59.46	$58.53	$59.08	$58.49	9,597,339
2023-09-20	$58.80	$59.31	$58.71	$58.78	$58.19	8,699,641
2023-09-19	$58.56	$58.92	$58.34	$58.63	$58.04	10,455,723
2023-09-18	$59.04	$59.15	$58.33	$58.58	$57.99	16,915,040
2023-09-15	$59.44	$59.83	$58.86	$59.03	$58.44	22,379,176
2023-09-14	$60.14	$60.55	$59.28	$59.49	$58.89	18,147,758
2023-09-13	$60.25	$60.58	$59.65	$59.65	$59.05	19,392,304
2023-09-12	$61.01	$61.02	$59.84	$60.24	$59.64	9,949,012
2023-09-11	$60.75	$61.43	$60.68	$60.81	$60.20	14,363,720
2023-09-08	$60.16	$60.89	$60.01	$60.82	$60.21	9,526,702
2023-09-07	$59.87	$60.50	$59.86	$59.97	$59.37	9,697,699
2023-09-06	$60.30	$60.40	$59.45	$59.67	$59.07	12,247,236
2023-09-05	$61.89	$62.00	$60.59	$60.64	$60.03	10,887,735
2023-09-01	$61.83	$62.40	$61.83	$62.02	$61.40	6,838,840
2023-08-31	$62.45	$62.53	$61.65	$61.65	$61.03	11,464,813
2023-08-30	$62.93	$63.03	$62.20	$62.38	$61.76	9,052,858
2023-08-29	$61.98	$63.41	$61.98	$62.85	$62.22	11,978,972
2023-08-28	$62.06	$62.41	$61.38	$61.64	$61.02	6,848,936
2023-08-25	$61.42	$62.30	$61.25	$62.08	$61.46	7,953,416
2023-08-24	$61.36	$62.01	$61.23	$61.28	$60.67	8,277,510
2023-08-23	$62.26	$62.40	$61.41	$61.56	$60.94	7,859,455
2023-08-22	$61.81	$62.13	$61.60	$61.86	$61.24	8,716,751
2023-08-21	$62.13	$62.49	$61.90	$61.91	$61.29	9,898,069
2023-08-18	$62.22	$62.58	$61.87	$62.06	$61.44	8,200,761
2023-08-17	$61.02	$62.72	$61.00	$62.15	$61.53	17,886,427
2023-08-16	$61.34	$61.62	$60.89	$60.93	$60.32	9,611,121
2023-08-15	$61.53	$62.15	$61.20	$61.75	$61.13	14,442,505
2023-08-14	$61.35	$61.89	$61.21	$61.62	$61.00	19,536,742
2023-08-11	$61.53	$61.73	$61.07	$61.23	$60.62	16,836,207
2023-08-10	$61.09	$61.95	$60.95	$61.29	$60.68	23,791,599
2023-08-09	$59.80	$60.95	$59.75	$60.62	$60.01	7,705,323
2023-08-08	$60.69	$60.82	$59.71	$60.16	$59.56	12,497,753
2023-08-07	$60.51	$60.76	$60.10	$60.47	$59.87	9,774,048
2023-08-04	$61.08	$61.45	$60.37	$60.49	$60.49	7,625,241
2023-08-03	$61.46	$61.47	$60.45	$61.23	$61.23	6,878,801
2023-08-02	$61.17	$62.33	$61.02	$61.75	$61.75	11,937,963
2023-08-01	$62.32	$62.57	$61.18	$61.53	$61.53	9,228,108
2023-07-31	$61.35	$62.32	$61.11	$62.19	$62.19	11,702,181
2023-07-28	$60.80	$61.50	$60.05	$61.41	$61.41	11,595,301
2023-07-27	$61.00	$62.53	$60.38	$60.73	$60.73	22,625,386
2023-07-26	$63.14	$63.89	$62.93	$63.41	$63.41	11,032,204
2023-07-25	$64.50	$64.65	$63.75	$63.77	$63.77	6,935,309
2023-07-24	$64.70	$65.38	$64.70	$64.73	$64.73	6,886,671
2023-07-21	$63.89	$64.79	$63.76	$64.68	$64.68	9,898,088
2023-07-20	$62.45	$64.04	$62.37	$63.77	$63.77	9,257,486
2023-07-19	$62.12	$62.86	$62.00	$62.06	$62.06	8,695,145
2023-07-18	$61.94	$62.76	$61.80	$62.00	$62.00	6,451,506
2023-07-17	$61.99	$62.02	$61.41	$61.85	$61.85	7,487,741
2023-07-14	$62.02	$62.34	$61.57	$61.94	$61.94	8,789,450
2023-07-13	$62.40	$62.75	$62.21	$62.28	$62.28	9,029,735
2023-07-12	$62.88	$63.27	$62.12	$62.28	$62.28	7,340,296
2023-07-11	$62.32	$62.92	$62.12	$62.79	$62.79	9,344,918
2023-07-10	$62.63	$62.96	$62.30	$62.48	$62.48	7,493,063
2023-07-07	$63.24	$63.45	$62.63	$62.65	$62.65	8,665,555
2023-07-06	$63.66	$63.91	$63.30	$63.44	$63.44	6,483,043
2023-07-05	$64.31	$65.00	$63.92	$64.73	$64.15	8,803,847
2023-07-03	$63.94	$64.91	$63.44	$64.43	$63.86	4,832,500
2023-06-30	$64.28	$64.41	$63.94	$63.95	$63.38	8,397,821
2023-06-29	$63.77	$64.45	$63.63	$64.00	$63.43	7,023,242
2023-06-28	$64.70	$64.70	$62.88	$64.09	$63.52	9,465,976
2023-06-27	$64.75	$65.05	$64.22	$64.75	$64.17	6,531,782
2023-06-26	$65.04	$65.10	$64.01	$64.79	$64.21	7,916,040
2023-06-23	$65.38	$65.42	$64.89	$65.04	$64.46	11,133,266
2023-06-22	$65.75	$65.85	$65.12	$65.30	$64.72	5,784,044
2023-06-21	$65.91	$66.38	$65.45	$65.50	$64.92	8,493,750
2023-06-20	$65.83	$66.37	$65.25	$66.03	$65.44	10,799,394
2023-06-16	$64.88	$66.24	$64.61	$66.16	$66.16	19,394,443
2023-06-15	$64.24	$64.94	$63.87	$64.67	$64.67	8,525,210
2023-06-14	$64.96	$65.00	$64.05	$64.16	$64.16	6,379,286
2023-06-13	$64.19	$64.80	$63.96	$64.76	$64.76	7,968,126
2023-06-12	$64.79	$64.98	$64.20	$64.76	$64.76	7,142,951
2023-06-09	$65.37	$65.46	$64.60	$64.80	$64.80	7,069,516
2023-06-08	$65.34	$65.62	$65.07	$65.31	$65.31	4,949,701
2023-06-07	$65.16	$65.33	$64.75	$65.16	$65.16	6,643,798
2023-06-06	$66.27	$66.38	$65.12	$65.48	$65.48	5,618,803
2023-06-05	$65.90	$66.46	$65.69	$65.98	$65.98	6,914,423
2023-06-02	$64.92	$65.79	$64.49	$65.66	$65.66	6,768,783
2023-06-01	$64.46	$64.73	$63.78	$64.68	$64.68	8,697,264
2023-05-31	$63.69	$64.60	$63.15	$64.44	$64.44	13,167,848
2023-05-30	$63.37	$64.09	$63.07	$63.71	$63.71	8,443,197
2023-05-26	$64.51	$64.97	$63.70	$63.82	$63.82	8,458,979
2023-05-25	$64.94	$65.15	$63.98	$64.56	$64.56	7,811,810
2023-05-24	$66.60	$66.69	$65.25	$65.47	$65.47	7,285,386
2023-05-23	$66.08	$67.16	$65.86	$66.53	$66.53	10,162,556
2023-05-22	$65.84	$66.30	$65.14	$65.81	$65.81	7,356,056
2023-05-19	$65.77	$66.35	$65.66	$65.84	$65.84	9,196,173
2023-05-18	$66.31	$66.35	$65.18	$65.70	$65.70	10,080,546
2023-05-17	$67.06	$67.35	$66.07	$66.53	$66.53	9,338,361
2023-05-16	$68.06	$68.14	$66.93	$67.02	$67.02	7,870,530
2023-05-15	$68.20	$68.46	$67.77	$68.17	$68.17	5,907,984
2023-05-12	$68.61	$68.78	$67.61	$68.06	$68.06	11,964,118
2023-05-11	$68.57	$69.10	$67.96	$69.08	$69.08	8,416,138
2023-05-10	$68.17	$68.95	$67.56	$68.49	$68.49	8,841,794
2023-05-09	$68.00	$68.37	$67.84	$68.00	$68.00	6,408,489
2023-05-08	$68.08	$68.77	$67.86	$68.41	$68.41	6,141,733
2023-05-05	$67.14	$68.44	$67.12	$68.14	$68.14	8,561,960
2023-05-04	$66.45	$67.24	$66.40	$66.82	$66.82	8,801,885
2023-05-03	$68.33	$68.74	$66.32	$66.64	$66.64	12,717,715
2023-05-02	$68.25	$68.99	$67.40	$68.10	$68.10	7,793,438
2023-05-01	$67.28	$68.74	$67.26	$68.40	$68.40	10,034,010
2023-04-28	$67.14	$67.23	$66.02	$66.77	$66.77	10,695,008
2023-04-27	$68.02	$68.02	$66.50	$67.61	$67.61	10,521,846
2023-04-26	$69.60	$69.74	$67.64	$68.02	$68.02	10,120,970
2023-04-25	$70.68	$70.94	$70.10	$70.24	$70.24	5,337,312
2023-04-24	$70.34	$70.62	$70.06	$70.54	$70.54	5,384,546
2023-04-21	$70.09	$70.55	$69.95	$70.49	$70.49	6,543,787
2023-04-20	$69.70	$69.81	$68.85	$69.53	$69.53	5,977,749
2023-04-19	$70.27	$70.42	$69.55	$69.86	$69.86	8,179,203
2023-04-18	$70.55	$70.75	$69.88	$70.23	$70.23	5,723,116
2023-04-17	$70.60	$70.78	$70.22	$70.60	$70.60	4,402,316
2023-04-14	$70.60	$70.79	$69.95	$70.45	$70.45	6,260,425
2023-04-13	$70.44	$70.82	$69.93	$70.69	$70.69	5,981,632
2023-04-12	$70.05	$70.67	$69.80	$70.21	$70.21	5,364,325
2023-04-11	$70.47	$70.50	$69.97	$70.03	$70.03	4,762,676
2023-04-10	$70.76	$70.84	$69.99	$70.28	$70.28	5,646,440
2023-04-06	$69.69	$71.07	$69.60	$70.74	$70.74	9,669,523
2023-04-05	$69.46	$70.21	$69.04	$69.82	$69.26	7,739,025
2023-04-04	$69.78	$69.78	$68.63	$68.91	$68.91	8,626,710
2023-04-03	$69.03	$70.01	$68.67	$69.69	$69.69	7,333,975
2023-03-31	$68.66	$69.38	$68.37	$69.31	$69.31	8,953,242
2023-03-30	$68.38	$68.53	$67.99	$68.20	$68.20	4,400,176
2023-03-29	$68.22	$68.46	$67.86	$68.18	$68.18	5,369,955
2023-03-28	$68.08	$68.59	$67.96	$68.20	$68.20	4,715,296
2023-03-27	$68.09	$68.82	$68.01	$68.07	$68.07	6,711,455
2023-03-24	$67.20	$67.78	$66.69	$67.68	$67.68	6,275,289
2023-03-23	$67.59	$67.90	$66.64	$66.98	$66.98	6,723,635
2023-03-22	$67.49	$68.00	$67.22	$67.24	$67.24	6,657,597
2023-03-21	$67.48	$67.81	$66.87	$67.51	$67.51	8,039,687
2023-03-20	$66.73	$67.38	$66.24	$67.24	$67.24	9,731,678
2023-03-17	$67.33	$67.33	$66.21	$66.53	$66.53	21,616,937
2023-03-16	$67.03	$67.61	$65.86	$67.10	$67.10	10,541,662
2023-03-15	$66.12	$67.72	$66.06	$67.48	$67.48	10,482,471
2023-03-14	$66.30	$66.56	$65.76	$66.47	$66.47	9,408,409
2023-03-13	$65.41	$67.09	$65.28	$66.00	$66.00	9,598,058
2023-03-10	$66.32	$67.41	$65.43	$65.71	$65.71	10,282,416
2023-03-09	$67.60	$67.72	$66.34	$66.51	$66.51	7,546,397
2023-03-08	$67.91	$68.05	$66.94	$67.29	$67.29	5,961,329
2023-03-07	$69.18	$69.21	$67.44	$68.00	$68.00	8,135,763
2023-03-06	$69.37	$69.66	$68.73	$68.90	$68.90	7,000,228
2023-03-03	$69.36	$69.42	$68.81	$69.30	$69.30	6,540,126
2023-03-02	$69.23	$69.73	$68.99	$69.19	$69.19	6,068,912
2023-03-01	$68.70	$69.79	$68.61	$69.36	$69.36	5,883,378
2023-02-28	$69.80	$69.94	$68.82	$68.96	$68.96	8,697,929
2023-02-27	$70.29	$70.41	$69.73	$69.99	$69.99	4,921,233
2023-02-24	$71.11	$71.22	$69.82	$70.18	$70.18	6,403,406
2023-02-23	$71.38	$71.98	$70.89	$71.40	$71.40	5,459,802
2023-02-22	$71.30	$71.71	$70.58	$71.31	$71.31	5,718,925
2023-02-21	$71.27	$71.67	$70.82	$71.22	$71.22	6,189,574
2023-02-17	$70.62	$71.74	$70.52	$71.11	$71.11	11,131,787
2023-02-16	$70.80	$71.22	$70.18	$70.85	$70.85	5,593,687
2023-02-15	$72.30	$72.47	$71.34	$71.47	$71.47	5,890,654
2023-02-14	$73.31	$73.47	$72.20	$72.25	$72.25	5,606,278
2023-02-13	$72.22	$73.44	$71.98	$73.17	$73.17	8,628,133
2023-02-10	$71.71	$72.36	$71.24	$72.20	$72.20	8,621,526
2023-02-09	$73.49	$73.84	$71.43	$71.49	$71.49	12,828,931
2023-02-08	$74.31	$74.42	$72.94	$73.65	$73.65	10,149,833
2023-02-07	$74.55	$74.69	$73.98	$74.52	$74.52	8,574,097
2023-02-06	$74.45	$75.18	$74.23	$74.53	$74.53	7,112,719
2023-02-03	$73.21	$74.47	$72.61	$74.45	$74.45	10,211,883
2023-02-02	$70.32	$72.88	$69.80	$72.77	$72.77	13,015,384
2023-02-01	$72.94	$72.94	$70.81	$71.23	$71.23	10,727,712
2023-01-31	$72.11	$72.66	$71.65	$72.65	$72.65	9,375,243
2023-01-30	$72.59	$72.91	$71.88	$72.03	$72.03	8,900,571
2023-01-27	$72.99	$73.45	$72.34	$72.45	$72.45	5,426,690
2023-01-26	$73.11	$73.20	$71.98	$72.99	$72.99	6,528,426
2023-01-25	$72.56	$73.24	$72.01	$73.17	$73.17	6,638,238
2023-01-24	$73.00	$75.00	$72.12	$72.34	$72.34	7,300,175
2023-01-23	$74.09	$74.20	$72.85	$73.26	$73.26	7,426,541
2023-01-20	$73.90	$74.15	$73.35	$74.15	$74.15	10,518,210
2023-01-19	$72.35	$73.87	$72.16	$73.75	$73.75	9,387,538
2023-01-18	$72.34	$72.67	$72.08	$72.14	$72.14	8,371,080
2023-01-17	$73.11	$73.49	$72.01	$72.31	$72.31	8,964,877
2023-01-13	$71.63	$72.52	$71.43	$72.51	$72.51	9,117,258
2023-01-12	$71.68	$71.95	$71.06	$71.60	$71.60	6,779,639
2023-01-11	$71.51	$71.98	$71.02	$71.94	$71.94	7,268,727
2023-01-10	$71.28	$71.70	$70.79	$71.65	$71.65	6,673,432
2023-01-09	$73.12	$73.16	$70.75	$71.01	$71.01	13,005,108
2023-01-06	$72.35	$73.40	$72.10	$73.00	$73.00	7,311,144
2023-01-05	$71.74	$72.38	$71.53	$71.92	$71.92	8,112,043
2023-01-04	$72.25	$73.26	$71.73	$72.62	$72.05	9,948,765
2023-01-03	$71.76	$72.97	$71.68	$72.26	$71.69	7,792,470
2022-12-30	$72.13	$72.28	$70.87	$71.95	$71.38	7,029,295
2022-12-29	$72.30	$72.64	$71.87	$72.10	$71.53	4,288,394
2022-12-28	$72.87	$72.96	$71.92	$71.99	$71.42	5,192,116
2022-12-27	$73.18	$73.29	$72.12	$72.61	$72.04	5,971,713
2022-12-23	$73.75	$73.89	$72.51	$72.89	$72.89	7,029,892
2022-12-22	$73.09	$73.86	$72.84	$73.83	$73.83	7,600,797
2022-12-21	$72.75	$73.55	$72.31	$73.33	$73.33	8,469,725
2022-12-20	$73.32	$73.66	$72.45	$72.65	$72.65	9,231,752
2022-12-19	$73.66	$74.23	$72.65	$73.16	$73.16	8,157,537
2022-12-16	$74.48	$74.94	$73.37	$73.49	$73.49	27,045,593
2022-12-15	$76.92	$77.21	$74.71	$75.00	$75.00	10,646,611
2022-12-14	$77.81	$77.90	$76.77	$77.14	$77.14	9,197,883
2022-12-13	$79.36	$79.36	$77.27	$77.35	$77.35	15,614,368
2022-12-12	$78.94	$79.14	$78.29	$78.89	$78.89	7,055,299
2022-12-09	$80.13	$80.67	$78.73	$78.83	$78.83	8,857,094
2022-12-08	$79.98	$80.08	$79.47	$79.88	$79.88	6,810,115
2022-12-07	$78.76	$80.23	$78.65	$79.93	$79.93	7,799,014
2022-12-06	$80.70	$81.24	$79.48	$79.92	$79.92	7,728,750
2022-12-05	$80.93	$81.42	$80.40	$80.70	$80.70	6,791,321
2022-12-02	$80.37	$81.16	$80.37	$81.13	$81.13	6,366,693
2022-12-01	$80.48	$81.44	$80.05	$80.88	$80.88	10,294,288
2022-11-30	$79.75	$80.30	$78.64	$80.28	$80.28	18,394,787
2022-11-29	$78.81	$79.11	$78.30	$79.03	$79.03	6,439,685
2022-11-28	$79.28	$79.70	$78.82	$79.14	$79.14	6,270,445
2022-11-25	$79.31	$79.78	$79.14	$79.24	$79.24	4,734,955
2022-11-23	$78.60	$79.22	$78.53	$79.14	$79.14	5,700,281
2022-11-22	$79.01	$79.56	$78.78	$78.86	$78.86	7,074,992
2022-11-21	$77.65	$79.07	$77.62	$78.96	$78.96	8,972,520
2022-11-18	$77.53	$78.14	$76.98	$77.45	$77.45	9,073,030
2022-11-17	$75.64	$77.57	$75.64	$77.16	$77.16	7,460,956
2022-11-16	$76.56	$77.75	$76.02	$76.15	$76.15	10,132,730
2022-11-15	$76.41	$76.77	$75.27	$76.28	$76.28	11,212,346
2022-11-14	$76.59	$77.84	$76.16	$76.39	$76.39	14,169,520
2022-11-11	$78.10	$78.46	$74.55	$75.96	$75.96	18,317,676
2022-11-10	$80.75	$80.76	$78.63	$79.38	$79.38	9,884,465
2022-11-09	$79.59	$81.17	$79.59	$79.78	$79.78	9,586,326
2022-11-08	$79.19	$80.44	$78.86	$79.98	$79.98	8,514,642
2022-11-07	$78.71	$79.68	$78.42	$79.19	$79.19	7,683,358
2022-11-04	$78.81	$79.28	$77.91	$78.78	$78.78	8,187,983
2022-11-03	$77.25	$78.70	$77.16	$78.48	$78.48	9,062,621
2022-11-02	$77.66	$78.91	$77.23	$77.45	$77.45	8,570,953
2022-11-01	$77.00	$77.79	$76.63	$77.70	$77.70	8,870,661
2022-10-31	$76.59	$78.66	$76.36	$77.47	$77.47	12,380,795
2022-10-28	$75.25	$76.99	$75.09	$76.83	$76.83	10,301,369
2022-10-27	$74.28	$75.28	$73.87	$74.60	$74.60	9,298,576
2022-10-26	$73.09	$75.21	$72.48	$74.45	$74.45	10,417,551
2022-10-25	$72.64	$73.21	$72.25	$72.77	$72.77	7,874,746
2022-10-24	$72.66	$73.56	$72.55	$72.99	$72.99	7,382,685
2022-10-21	$70.35	$72.52	$69.94	$72.21	$72.21	8,217,576
2022-10-20	$71.05	$71.20	$70.03	$70.35	$70.35	9,193,103
2022-10-19	$71.53	$71.73	$70.71	$71.14	$71.14	6,481,802
2022-10-18	$72.09	$72.47	$71.51	$71.74	$71.74	7,938,152
2022-10-17	$70.75	$71.61	$70.65	$71.38	$71.38	6,618,108
2022-10-14	$70.92	$71.74	$70.48	$70.62	$70.62	9,993,576
2022-10-13	$68.56	$71.03	$68.51	$70.77	$70.77	9,592,401
2022-10-12	$69.69	$70.49	$69.25	$69.28	$69.28	6,683,977
2022-10-11	$68.56	$70.36	$68.35	$69.65	$69.65	8,941,453
2022-10-10	$69.18	$69.41	$68.33	$68.48	$68.48	8,879,404
2022-10-07	$70.34	$70.46	$69.26	$69.70	$69.70	7,934,641
2022-10-06	$70.79	$70.83	$69.90	$70.24	$70.24	7,545,530
2022-10-05	$70.94	$71.80	$70.67	$71.45	$70.90	6,787,527
2022-10-04	$70.63	$71.91	$70.10	$71.21	$70.67	10,510,674
2022-10-03	$71.36	$71.51	$69.39	$70.53	$70.53	12,003,397
2022-09-30	$71.78	$72.11	$70.98	$71.09	$71.09	11,347,056
2022-09-29	$72.14	$72.61	$71.16	$71.71	$71.71	9,587,799
2022-09-28	$71.07	$72.08	$71.02	$72.06	$72.06	12,412,730
2022-09-27	$70.74	$71.50	$70.20	$70.36	$70.36	12,013,224
2022-09-26	$70.14	$70.85	$69.69	$70.15	$70.15	10,244,013
2022-09-23	$71.03	$71.37	$70.13	$70.71	$70.71	8,190,301
2022-09-22	$69.20	$71.88	$69.20	$71.29	$71.29	9,730,384
2022-09-21	$69.74	$70.37	$69.44	$69.46	$69.46	11,856,979
2022-09-20	$69.80	$70.06	$69.24	$69.73	$69.73	7,454,921
2022-09-19	$71.05	$71.54	$69.53	$70.19	$70.19	9,921,967
2022-09-16	$71.75	$72.25	$70.90	$71.52	$71.52	16,364,807
2022-09-15	$70.64	$72.14	$70.56	$71.78	$71.78	9,499,389
2022-09-14	$70.54	$71.23	$70.03	$70.47	$70.47	15,528,919
2022-09-13	$71.56	$72.10	$70.77	$71.04	$71.04	9,884,738
2022-09-12	$75.61	$75.99	$72.25	$72.36	$72.36	23,830,082
2022-09-09	$69.28	$70.55	$69.22	$70.16	$70.16	6,557,458
2022-09-08	$68.95	$69.58	$68.18	$69.38	$69.38	9,147,946
2022-09-07	$68.67	$69.48	$68.14	$68.76	$68.76	7,182,984
2022-09-06	$68.94	$69.07	$68.12	$68.65	$68.65	8,416,272
2022-09-02	$69.37	$69.78	$68.34	$68.61	$68.61	8,657,762
2022-09-01	$67.39	$69.10	$67.21	$69.09	$69.09	9,633,255
2022-08-31	$67.33	$67.63	$66.84	$67.41	$67.41	13,940,339
2022-08-30	$66.75	$67.25	$65.95	$67.20	$67.20	10,260,513
2022-08-29	$69.90	$69.91	$66.40	$66.75	$66.75	18,445,706
2022-08-26	$71.92	$72.04	$71.13	$71.19	$71.19	7,373,204
2022-08-25	$72.66	$72.66	$71.03	$71.50	$71.50	11,037,022
2022-08-24	$73.01	$73.13	$72.36	$72.42	$72.42	6,142,834
2022-08-23	$74.31	$74.49	$72.60	$72.77	$72.77	9,200,188
2022-08-22	$75.33	$75.86	$74.35	$74.55	$74.55	5,813,576
2022-08-19	$74.16	$75.71	$74.16	$75.33	$75.33	7,938,388
2022-08-18	$74.77	$74.97	$73.62	$74.15	$74.15	5,303,324
2022-08-17	$73.91	$74.98	$73.81	$74.56	$74.56	5,347,169
2022-08-16	$74.36	$75.10	$73.85	$74.13	$74.13	9,026,976
2022-08-15	$75.45	$75.50	$73.79	$74.53	$74.53	11,125,560
2022-08-12	$74.58	$75.72	$74.57	$75.57	$75.57	6,163,935
2022-08-11	$74.39	$75.52	$74.28	$74.46	$74.46	6,142,959
2022-08-10	$75.20	$75.32	$73.95	$74.86	$74.86	8,319,071
2022-08-09	$74.10	$75.52	$74.06	$74.96	$74.96	8,978,661
2022-08-08	$72.07	$73.83	$71.90	$73.80	$73.80	9,844,922
2022-08-05	$71.98	$72.36	$71.71	$72.12	$72.12	8,972,702
2022-08-04	$72.79	$72.95	$71.98	$72.12	$72.12	8,601,755
2022-08-03	$73.30	$73.51	$72.60	$72.99	$72.99	8,672,094
2022-08-02	$74.18	$74.73	$73.24	$73.28	$73.28	7,039,733
2022-08-01	$73.76	$74.26	$73.30	$73.62	$73.62	6,783,110
2022-07-29	$74.45	$74.65	$73.17	$73.78	$73.78	13,459,531
2022-07-28	$74.93	$75.16	$73.22	$74.70	$74.70	9,262,724
2022-07-27	$72.39	$74.98	$72.26	$74.81	$74.81	9,760,140
2022-07-26	$73.47	$74.23	$72.96	$73.63	$73.63	8,957,331
2022-07-25	$72.79	$73.26	$72.48	$72.84	$72.84	6,259,021
2022-07-22	$73.25	$73.61	$72.48	$72.95	$72.95	6,514,385
2022-07-21	$72.71	$73.33	$72.47	$73.04	$73.04	7,238,890
2022-07-20	$73.28	$73.70	$72.38	$72.82	$72.82	12,149,895
2022-07-19	$74.12	$74.29	$72.92	$73.14	$73.14	11,399,124
2022-07-18	$75.80	$75.80	$73.49	$73.74	$73.74	8,995,984
2022-07-15	$74.82	$75.67	$74.29	$75.65	$75.65	10,933,915
2022-07-14	$73.64	$74.13	$73.24	$74.01	$74.01	9,675,745
2022-07-13	$74.64	$75.22	$74.41	$74.53	$74.53	8,562,126
2022-07-12	$75.43	$75.96	$74.86	$75.01	$75.01	9,285,651
2022-07-11	$75.50	$75.99	$75.25	$75.56	$75.56	6,990,276
2022-07-08	$74.78	$76.04	$74.67	$75.38	$75.38	6,589,845
2022-07-07	$75.88	$76.23	$75.01	$75.14	$75.14	14,455,440
2022-07-06	$76.25	$77.10	$75.98	$76.22	$76.22	8,618,855
2022-07-05	$76.37	$76.64	$74.63	$75.96	$75.96	12,589,842
2022-07-01	$76.98	$76.98	$75.77	$76.84	$76.84	10,882,707
2022-06-30	$77.03	$77.65	$76.29	$77.00	$77.00	14,219,721
2022-06-29	$78.70	$79.17	$77.99	$78.28	$77.73	8,723,563
2022-06-28	$79.84	$80.40	$78.49	$78.70	$78.15	8,870,018
2022-06-27	$79.23	$80.59	$79.10	$79.98	$79.42	10,586,886
2022-06-24	$78.62	$79.00	$78.12	$78.96	$78.41	12,372,297
2022-06-23	$76.56	$77.76	$76.56	$77.69	$77.15	12,241,262
2022-06-22	$76.47	$77.42	$76.20	$76.55	$76.02	11,130,236
2022-06-21	$75.00	$77.03	$74.52	$76.47	$75.94	15,534,304
2022-06-17	$72.71	$74.37	$72.67	$73.77	$73.26	34,761,508
2022-06-16	$72.47	$72.81	$71.71	$72.62	$72.11	14,035,252
2022-06-15	$73.16	$73.60	$72.46	$73.02	$72.51	14,264,612
2022-06-14	$73.54	$73.79	$72.39	$72.87	$72.36	14,104,215
2022-06-13	$73.86	$74.33	$73.30	$73.58	$73.07	13,636,296
2022-06-10	$75.40	$75.73	$74.88	$75.09	$74.57	10,964,783
2022-06-09	$76.09	$76.98	$75.82	$75.98	$75.45	11,760,777
2022-06-08	$76.52	$76.82	$75.92	$76.18	$75.65	7,617,316
2022-06-07	$75.27	$76.72	$75.18	$76.59	$76.06	13,994,470
2022-06-06	$75.45	$75.63	$74.70	$75.25	$74.73	11,551,280
2022-06-03	$74.35	$75.32	$74.30	$75.17	$74.65	12,188,373
2022-06-02	$75.50	$75.60	$73.62	$75.07	$74.55	12,805,067
2022-06-01	$75.34	$75.51	$74.34	$74.96	$74.44	12,280,385
2022-05-31	$75.08	$75.98	$73.67	$75.45	$74.92	28,617,102
2022-05-27	$77.31	$77.45	$75.47	$76.14	$75.61	16,315,699
2022-05-26	$78.11	$78.62	$77.32	$77.59	$77.05	12,028,997
2022-05-25	$77.13	$77.87	$76.66	$77.24	$76.70	12,508,564
2022-05-24	$76.70	$77.73	$76.41	$77.13	$76.59	13,242,550
2022-05-23	$76.51	$77.48	$76.46	$76.70	$76.17	13,539,433
2022-05-20	$76.50	$77.15	$75.34	$76.19	$75.66	17,329,678
2022-05-19	$76.09	$76.79	$75.69	$75.96	$75.43	14,858,836
2022-05-18	$78.27	$78.47	$76.84	$77.02	$76.48	15,026,154
2022-05-17	$76.94	$78.43	$76.80	$78.22	$77.68	14,509,386
2022-05-16	$76.29	$77.25	$76.08	$76.91	$76.37	13,441,149
2022-05-13	$76.44	$76.59	$75.52	$75.80	$75.27	13,773,108
2022-05-12	$76.08	$76.34	$74.86	$76.30	$75.77	16,224,531
2022-05-11	$76.26	$77.33	$76.07	$76.15	$75.62	13,678,069
2022-05-10	$76.82	$77.00	$75.63	$76.29	$75.76	15,343,534
2022-05-09	$75.69	$77.25	$74.86	$76.27	$75.74	19,130,728
2022-05-06	$76.12	$76.85	$75.76	$76.67	$76.14	15,177,776
2022-05-05	$76.39	$77.03	$75.53	$76.25	$75.72	14,788,074
2022-05-04	$75.01	$76.64	$74.80	$76.31	$75.78	16,983,252
2022-05-03	$75.78	$75.99	$74.21	$75.05	$74.53	14,951,531
2022-05-02	$75.37	$75.98	$74.33	$75.08	$74.56	20,533,667
2022-04-29	$73.78	$76.01	$73.35	$75.27	$74.75	26,446,511
2022-04-28	$76.77	$77.75	$76.22	$77.20	$76.66	21,440,121
2022-04-27	$75.80	$76.30	$75.09	$75.81	$75.28	12,603,746
2022-04-26	$75.98	$76.94	$75.56	$75.59	$75.06	11,492,079
2022-04-25	$75.74	$76.24	$74.71	$76.05	$75.52	14,944,833
2022-04-22	$76.91	$77.29	$75.68	$75.75	$75.22	15,110,671
2022-04-21	$77.28	$78.17	$76.61	$77.56	$77.02	11,110,194
2022-04-20	$76.21	$77.69	$76.04	$77.28	$76.74	9,536,945
2022-04-19	$76.88	$76.89	$75.98	$76.40	$75.87	12,875,692
2022-04-18	$77.15	$77.23	$76.36	$76.75	$76.22	13,841,997
2022-04-14	$77.04	$78.12	$76.79	$77.51	$76.97	16,730,361
2022-04-13	$76.73	$77.14	$76.45	$76.87	$76.33	9,960,989
2022-04-12	$76.22	$77.02	$75.57	$76.55	$76.02	12,596,406
2022-04-11	$77.70	$78.13	$76.47	$76.50	$75.97	15,560,669
2022-04-08	$76.82	$78.06	$76.76	$77.77	$77.23	22,333,053
2022-04-07	$75.38	$77.28	$75.30	$77.26	$76.72	20,655,640
2022-04-06	$74.18	$75.48	$73.97	$75.34	$74.82	15,420,148
2022-04-05	$73.76	$74.99	$73.56	$74.43	$73.91	11,784,369
2022-04-04	$74.00	$74.89	$73.54	$73.79	$73.28	13,542,198
2022-04-01	$73.19	$73.93	$73.00	$73.82	$73.31	12,528,563
2022-03-31	$73.46	$73.62	$72.98	$73.03	$72.52	17,143,092
2022-03-30	$73.52	$74.07	$73.22	$73.72	$72.67	12,146,647
2022-03-29	$72.96	$73.34	$72.66	$73.23	$72.19	14,833,460
2022-03-28	$73.20	$73.74	$72.71	$73.11	$72.07	10,629,105
2022-03-25	$72.50	$73.46	$72.45	$73.28	$72.24	11,868,453
2022-03-24	$71.62	$72.60	$71.49	$72.41	$71.38	12,981,791
2022-03-23	$70.99	$71.51	$70.64	$71.38	$70.36	13,438,863
2022-03-22	$71.21	$71.40	$70.27	$70.82	$69.81	14,068,612
2022-03-21	$71.48	$72.06	$70.60	$71.05	$70.04	17,195,965
2022-03-18	$70.39	$71.02	$69.92	$71.02	$70.01	32,600,722
2022-03-17	$69.69	$70.71	$69.28	$70.52	$69.51	17,191,528
2022-03-16	$69.93	$70.15	$69.02	$69.66	$68.67	15,734,335
2022-03-15	$69.67	$70.19	$69.28	$69.75	$68.76	15,977,239
2022-03-14	$68.93	$69.94	$68.75	$69.24	$68.25	17,475,554
2022-03-11	$68.09	$69.49	$67.94	$68.87	$67.89	14,023,946
2022-03-10	$67.77	$68.73	$67.71	$68.42	$67.44	12,817,401
2022-03-09	$68.38	$68.62	$67.96	$68.13	$67.16	12,430,799
2022-03-08	$67.93	$68.41	$67.33	$67.74	$66.77	19,223,468
2022-03-07	$69.21	$69.23	$68.17	$68.77	$67.79	15,714,941
2022-03-04	$68.26	$69.54	$68.24	$69.36	$68.37	13,076,329
2022-03-03	$68.85	$69.65	$68.61	$69.11	$68.12	15,731,026
2022-03-02	$68.76	$69.25	$68.51	$68.85	$67.87	13,004,697
2022-03-01	$68.12	$69.01	$68.02	$68.63	$67.65	12,418,341
2022-02-28	$67.69	$68.70	$67.29	$68.67	$67.69	22,480,239
2022-02-25	$67.69	$69.32	$67.63	$68.80	$67.82	15,719,840
2022-02-24	$66.49	$67.17	$66.19	$67.10	$66.14	18,055,497
2022-02-23	$67.90	$68.29	$67.46	$67.93	$66.96	15,957,764
2022-02-22	$67.67	$68.27	$67.05	$67.45	$66.49	15,459,073
2022-02-18	$67.38	$67.92	$67.18	$67.55	$66.59	12,278,890
2022-02-17	$67.50	$67.78	$66.79	$67.39	$66.43	13,456,461
2022-02-16	$67.77	$68.39	$67.45	$67.60	$66.64	14,253,321
2022-02-15	$66.73	$68.06	$66.73	$67.77	$66.80	24,972,779
2022-02-14	$66.87	$67.02	$65.82	$66.81	$65.86	14,939,425
2022-02-11	$66.42	$67.36	$66.39	$66.88	$65.93	15,613,389
2022-02-10	$66.87	$67.10	$66.17	$66.51	$65.56	21,184,508
2022-02-09	$65.74	$67.27	$65.62	$67.14	$66.18	17,159,902
2022-02-08	$66.25	$66.29	$65.60	$65.89	$64.95	13,614,086
2022-02-07	$65.38	$66.45	$65.00	$66.19	$65.25	17,537,971
2022-02-04	$63.15	$65.45	$62.90	$64.99	$64.06	13,193,672
2022-02-03	$64.80	$65.08	$63.60	$64.07	$63.16	13,946,666
2022-02-02	$64.85	$64.98	$64.03	$64.80	$63.88	12,312,348
2022-02-01	$65.01	$65.26	$64.68	$65.19	$64.26	12,055,498
2022-01-31	$64.58	$65.00	$64.39	$64.89	$63.97	12,036,686
2022-01-28	$63.68	$64.92	$63.24	$64.91	$63.98	10,848,383
2022-01-27	$62.51	$64.52	$62.35	$63.86	$62.95	16,569,453
2022-01-26	$62.16	$63.41	$61.86	$62.24	$61.35	13,664,186
2022-01-25	$62.24	$62.81	$61.45	$62.46	$61.57	16,752,834
2022-01-24	$63.18	$63.42	$61.19	$62.61	$61.72	17,673,852
2022-01-21	$64.74	$64.92	$63.29	$63.54	$62.63	13,273,172
2022-01-20	$64.52	$65.35	$64.13	$64.58	$63.66	8,523,099
2022-01-19	$64.86	$65.33	$64.42	$64.72	$63.80	11,422,556
2022-01-18	$64.68	$65.03	$63.81	$64.89	$63.97	12,277,475
2022-01-14	$64.28	$64.99	$64.25	$64.93	$64.00	10,302,187
2022-01-13	$64.65	$64.96	$63.86	$64.60	$63.68	8,201,804
2022-01-12	$64.86	$65.36	$64.38	$64.82	$63.90	10,148,203
2022-01-11	$64.71	$65.85	$64.31	$65.48	$64.55	12,991,069
2022-01-10	$62.80	$65.32	$62.76	$65.10	$64.17	27,534,132
2022-01-07	$61.49	$63.01	$61.21	$62.83	$61.93	16,669,963
2022-01-06	$61.72	$61.79	$60.86	$61.48	$60.60	8,048,874
2022-01-05	$62.44	$63.27	$62.12	$62.16	$60.74	11,074,115
2022-01-04	$61.50	$62.31	$61.07	$62.13	$60.71	11,415,248
2022-01-03	$62.07	$62.24	$61.34	$61.88	$60.47	12,360,783
2021-12-31	$62.61	$62.99	$62.35	$62.35	$60.93	6,319,229
2021-12-30	$62.50	$63.17	$62.36	$62.52	$61.09	6,247,985
2021-12-29	$62.19	$62.49	$62.03	$62.29	$60.87	4,875,381
2021-12-28	$62.32	$62.64	$62.11	$62.35	$60.93	6,002,478
2021-12-27	$62.09	$62.35	$61.77	$62.29	$60.87	9,542,659
2021-12-23	$62.41	$62.56	$61.85	$62.05	$60.63	8,077,302
2021-12-22	$61.36	$62.28	$60.93	$62.10	$60.68	15,119,666
2021-12-21	$62.00	$62.24	$61.25	$61.45	$60.05	8,669,723
2021-12-20	$61.44	$62.04	$60.88	$61.72	$60.31	10,894,348
2021-12-17	$62.30	$62.57	$61.36	$61.56	$60.15	24,454,223
2021-12-16	$61.00	$62.67	$60.79	$62.17	$60.75	17,947,175
2021-12-15	$59.62	$60.88	$59.60	$60.61	$59.23	18,498,209
2021-12-14	$58.80	$60.43	$58.60	$59.51	$58.15	21,215,255
2021-12-13	$57.26	$59.37	$57.11	$59.05	$57.70	18,908,352
2021-12-10	$57.61	$57.80	$56.11	$56.36	$55.07	14,467,212
2021-12-09	$57.24	$57.80	$56.91	$57.54	$56.23	13,622,749
2021-12-08	$57.39	$57.88	$57.15	$57.60	$56.28	11,391,695
2021-12-07	$57.05	$57.76	$56.94	$57.13	$55.83	13,037,755
2021-12-06	$56.52	$57.54	$56.45	$56.83	$55.53	18,988,276
2021-12-03	$55.76	$56.69	$55.76	$56.32	$55.03	18,445,586
2021-12-02	$54.99	$55.88	$54.67	$55.41	$54.14	17,193,718
2021-12-01	$53.94	$55.96	$53.91	$54.95	$53.70	20,203,716
2021-11-30	$54.16	$54.35	$53.22	$53.63	$52.41	25,407,168
2021-11-29	$55.84	$56.30	$54.60	$54.64	$53.39	22,025,041
2021-11-26	$56.31	$56.73	$55.82	$56.53	$55.24	15,832,297
2021-11-24	$57.42	$57.72	$56.56	$56.81	$55.51	17,685,249
2021-11-23	$57.29	$57.96	$57.20	$57.45	$56.14	14,466,276
2021-11-22	$57.81	$58.32	$57.02	$57.04	$55.74	14,186,887
2021-11-19	$59.13	$59.42	$57.80	$57.83	$56.51	13,881,067
2021-11-18	$59.45	$59.70	$58.74	$59.04	$57.69	9,816,342
2021-11-17	$59.00	$59.75	$58.35	$59.44	$58.08	12,324,544
2021-11-16	$59.50	$59.94	$58.85	$59.10	$57.75	9,320,328
2021-11-15	$59.80	$60.06	$59.49	$59.62	$58.26	10,543,303
2021-11-12	$58.82	$59.70	$58.76	$59.43	$58.07	9,234,805
2021-11-11	$59.40	$59.69	$59.14	$59.19	$57.84	8,148,741
2021-11-10	$59.30	$59.95	$59.30	$59.39	$58.03	11,005,208
2021-11-09	$59.41	$59.65	$59.20	$59.46	$58.10	9,069,556
2021-11-08	$59.80	$60.20	$59.06	$59.41	$58.05	10,294,233
2021-11-05	$59.08	$59.86	$58.77	$59.45	$58.09	10,625,194
2021-11-04	$59.44	$59.69	$58.61	$59.25	$57.90	9,831,027
2021-11-03	$58.55	$59.47	$58.41	$59.36	$58.00	12,305,773
2021-11-02	$58.78	$59.63	$58.29	$58.63	$57.29	13,416,524
2021-11-01	$58.30	$59.22	$58.29	$58.68	$57.34	13,198,506
2021-10-29	$57.25	$58.57	$57.14	$58.40	$57.07	17,066,964
2021-10-28	$56.53	$57.75	$56.35	$57.13	$55.83	16,380,800
2021-10-27	$58.35	$58.42	$56.11	$56.49	$55.20	18,773,668
2021-10-26	$57.90	$58.35	$57.62	$58.24	$56.91	9,984,561
2021-10-25	$57.72	$58.16	$57.52	$57.81	$56.49	9,716,081
2021-10-22	$57.81	$59.00	$57.43	$57.60	$56.28	6,884,484
2021-10-21	$58.09	$58.10	$57.37	$57.81	$56.49	7,158,963
2021-10-20	$57.91	$58.60	$57.90	$58.07	$56.74	9,010,325
2021-10-19	$57.18	$57.64	$57.02	$57.59	$56.27	9,390,163
2021-10-18	$58.01	$58.15	$56.92	$56.94	$55.64	13,320,593
2021-10-15	$58.11	$58.69	$57.91	$58.36	$57.03	9,445,535
2021-10-14	$57.07	$58.17	$57.01	$57.70	$56.38	9,028,565
2021-10-13	$57.06	$57.39	$56.66	$57.07	$55.77	9,881,931
2021-10-12	$57.52	$58.84	$56.82	$57.06	$55.76	11,736,296
2021-10-11	$57.32	$57.77	$57.01	$57.42	$56.11	10,741,680
2021-10-08	$58.87	$58.99	$56.81	$57.26	$55.95	27,249,584
2021-10-07	$58.75	$59.35	$58.37	$59.01	$57.66	13,798,239
2021-10-06	$59.11	$59.23	$58.60	$59.19	$57.84	9,283,426
2021-10-05	$58.86	$59.68	$58.83	$59.15	$57.80	11,406,467
2021-10-04	$59.40	$60.03	$58.85	$58.93	$57.58	12,532,840
2021-10-01	$59.37	$59.76	$58.65	$59.51	$58.15	11,187,980
2021-09-30	$60.18	$60.57	$59.15	$59.17	$57.82	11,996,910
2021-09-29	$59.90	$60.94	$59.90	$60.62	$58.75	9,043,339
2021-09-28	$59.88	$60.23	$59.38	$59.84	$57.99	10,812,462
2021-09-27	$60.11	$60.72	$59.79	$59.84	$57.99	8,231,795
2021-09-24	$60.50	$61.10	$60.17	$60.23	$58.37	9,541,676
2021-09-23	$60.40	$61.34	$60.22	$60.63	$58.76	9,393,688
2021-09-22	$60.50	$60.66	$60.05	$60.15	$58.29	9,661,257
2021-09-21	$60.54	$61.13	$60.31	$60.33	$58.47	10,157,710
2021-09-20	$60.64	$61.38	$60.16	$60.50	$58.63	15,426,767
2021-09-17	$60.51	$61.42	$60.36	$61.31	$59.42	20,450,495
2021-09-16	$61.86	$62.05	$60.66	$61.23	$59.34	13,621,881
2021-09-15	$61.98	$62.47	$61.81	$62.00	$60.09	7,981,363
2021-09-14	$63.06	$63.09	$61.97	$62.11	$60.19	8,009,689
2021-09-13	$63.47	$63.51	$62.56	$62.84	$60.90	9,031,468
2021-09-10	$63.72	$63.87	$62.96	$63.13	$61.18	10,017,217
2021-09-09	$64.44	$64.76	$63.45	$63.58	$61.62	11,245,981
2021-09-08	$64.61	$65.14	$64.02	$64.92	$62.92	12,231,581
2021-09-07	$65.44	$65.56	$64.65	$65.19	$63.18	8,789,056
2021-09-03	$65.97	$65.97	$65.29	$65.61	$63.59	7,772,465
2021-09-02	$65.97	$66.12	$65.50	$66.12	$64.08	7,064,746
2021-09-01	$67.29	$67.29	$65.44	$65.81	$63.78	10,320,360
2021-08-31	$67.05	$67.65	$66.77	$66.86	$64.80	8,502,980
2021-08-30	$66.71	$67.48	$66.51	$67.21	$65.14	4,257,408
2021-08-27	$67.08	$67.22	$66.58	$66.60	$64.54	6,863,365
2021-08-26	$67.43	$67.76	$66.95	$66.99	$64.92	4,697,743
2021-08-25	$68.26	$68.31	$67.30	$67.60	$65.51	7,639,728
2021-08-24	$68.84	$68.85	$68.19	$68.52	$66.41	5,125,210
2021-08-23	$69.26	$69.75	$68.88	$68.94	$66.81	7,988,781
2021-08-20	$68.71	$69.35	$68.30	$69.20	$67.06	9,053,384
2021-08-19	$67.65	$69.11	$67.56	$68.51	$66.40	11,707,421
2021-08-18	$68.99	$69.07	$67.86	$67.93	$65.83	6,863,806
2021-08-17	$68.68	$69.16	$68.21	$68.96	$66.83	7,560,505
2021-08-16	$67.51	$68.70	$67.50	$68.68	$66.56	6,754,383
2021-08-13	$67.01	$67.83	$66.98	$67.51	$65.43	4,856,636
2021-08-12	$66.77	$67.22	$66.60	$66.95	$64.88	5,723,777
2021-08-11	$67.53	$67.73	$66.75	$66.87	$64.81	5,768,895
2021-08-10	$67.44	$67.57	$66.77	$67.38	$65.30	7,415,301
2021-08-09	$68.20	$68.33	$67.22	$67.38	$65.30	8,154,284
2021-08-06	$68.39	$68.40	$67.76	$68.12	$66.02	6,632,924
2021-08-05	$68.67	$68.76	$67.97	$68.42	$66.31	5,484,420
2021-08-04	$68.93	$69.34	$68.45	$68.49	$66.38	5,857,259
2021-08-03	$68.30	$69.33	$68.00	$69.31	$67.17	8,780,184
2021-08-02	$68.20	$68.70	$67.96	$68.02	$65.92	6,562,338
2021-07-30	$68.15	$68.52	$67.49	$67.87	$65.78	10,007,965
2021-07-29	$69.00	$69.27	$68.05	$68.15	$66.05	8,626,626
2021-07-28	$67.60	$68.99	$67.01	$68.73	$66.61	11,626,237
2021-07-27	$67.26	$67.72	$67.05	$67.49	$65.41	11,190,403
2021-07-26	$68.22	$68.34	$67.49	$67.69	$65.60	8,306,010
2021-07-23	$68.00	$68.53	$67.80	$68.34	$66.23	7,092,295
2021-07-22	$67.14	$68.00	$66.93	$67.96	$65.86	11,068,392
2021-07-21	$67.11	$67.24	$66.56	$67.16	$65.09	5,796,423
2021-07-20	$66.50	$67.67	$66.44	$66.72	$64.66	8,710,290
2021-07-19	$66.80	$67.26	$65.78	$66.36	$64.31	11,138,050
2021-07-16	$67.44	$67.58	$66.82	$67.30	$65.22	6,381,583
2021-07-15	$67.65	$67.94	$67.12	$67.43	$65.35	7,473,042
2021-07-14	$67.53	$67.99	$67.20	$67.88	$65.79	7,133,198
2021-07-13	$67.22	$67.61	$67.01	$67.44	$65.36	5,535,671
2021-07-12	$67.06	$67.86	$67.00	$67.50	$65.42	7,978,918
2021-07-09	$66.70	$67.57	$66.70	$67.16	$65.09	8,895,464
2021-07-08	$66.65	$66.80	$66.07	$66.69	$64.63	11,435,039
2021-07-07	$66.77	$67.19	$66.22	$67.14	$65.07	7,936,407
2021-07-06	$66.68	$66.81	$66.05	$66.65	$64.59	9,573,154
2021-07-02	$66.76	$66.98	$66.34	$66.95	$64.88	6,884,442
2021-07-01	$66.42	$66.74	$66.25	$66.56	$64.51	8,425,573
2021-06-30	$66.31	$67.16	$66.19	$66.82	$64.28	10,120,077
2021-06-29	$66.40	$66.61	$66.09	$66.27	$63.76	5,328,301
2021-06-28	$66.72	$66.99	$66.12	$66.40	$63.88	8,769,894
2021-06-25	$65.93	$67.09	$65.71	$66.74	$64.21	22,602,671
2021-06-24	$65.46	$66.21	$65.41	$65.85	$63.35	6,742,227
2021-06-23	$66.15	$66.22	$65.24	$65.26	$62.78	7,473,095
2021-06-22	$66.75	$66.79	$65.71	$65.94	$63.44	9,458,979
2021-06-21	$66.61	$67.16	$66.48	$66.83	$64.29	10,195,528
2021-06-18	$66.40	$66.73	$65.78	$66.47	$63.95	15,038,504
2021-06-17	$67.03	$67.17	$66.23	$66.77	$64.24	8,841,491
2021-06-16	$67.42	$67.86	$66.84	$66.92	$64.38	10,771,967
2021-06-15	$67.50	$67.57	$66.92	$67.42	$64.86	6,247,883
2021-06-14	$67.32	$67.45	$66.65	$67.29	$64.74	5,426,846
2021-06-11	$67.89	$67.94	$66.78	$67.34	$64.78	9,541,745
2021-06-10	$65.55	$67.70	$65.42	$67.39	$64.83	15,019,347
2021-06-09	$64.02	$65.55	$63.92	$65.40	$62.92	13,693,770
2021-06-08	$64.81	$64.89	$63.22	$63.70	$61.28	14,421,168
2021-06-07	$65.03	$65.41	$64.73	$64.77	$62.31	7,974,104
2021-06-04	$64.98	$65.23	$64.86	$64.94	$62.48	8,046,020
2021-06-03	$64.47	$65.09	$64.29	$64.80	$62.34	7,819,427
2021-06-02	$65.24	$65.42	$64.54	$64.69	$62.24	7,517,295
2021-06-01	$66.40	$66.40	$65.03	$65.10	$62.63	8,796,596
2021-05-28	$65.66	$66.21	$65.60	$65.72	$63.23	6,356,983
2021-05-27	$66.30	$66.65	$65.58	$65.71	$63.22	12,255,355
2021-05-26	$66.72	$66.80	$65.99	$66.13	$63.62	8,504,119
2021-05-25	$67.34	$67.56	$66.67	$66.76	$64.23	9,349,798
2021-05-24	$67.27	$67.96	$67.21	$67.29	$64.74	8,441,759
2021-05-21	$67.24	$67.92	$66.98	$67.05	$64.51	9,442,092
2021-05-20	$65.32	$67.23	$65.26	$67.00	$64.46	13,165,041
2021-05-19	$65.32	$65.58	$64.59	$65.55	$63.06	7,622,984
2021-05-18	$65.42	$65.80	$65.13	$65.60	$63.11	6,668,342
2021-05-17	$64.84	$65.84	$64.84	$65.46	$62.98	9,173,401
2021-05-14	$65.20	$65.29	$64.62	$64.88	$62.42	7,555,502
2021-05-13	$64.44	$65.34	$64.44	$65.04	$62.57	8,611,631
2021-05-12	$64.43	$65.23	$64.25	$64.53	$62.08	10,640,891
2021-05-11	$64.43	$64.90	$64.05	$64.26	$61.82	9,508,829
2021-05-10	$64.64	$65.29	$64.59	$64.70	$62.25	10,312,257
2021-05-07	$64.70	$65.39	$64.19	$64.44	$61.99	7,847,026
2021-05-06	$64.60	$64.72	$64.05	$64.46	$62.01	11,097,806
2021-05-05	$63.90	$64.85	$63.86	$64.68	$62.23	12,772,600
2021-05-04	$63.38	$64.21	$63.34	$63.95	$61.52	10,563,202
2021-05-03	$62.70	$63.59	$62.65	$63.48	$61.07	10,740,367
2021-04-30	$62.00	$62.77	$61.51	$62.42	$60.05	17,026,151
2021-04-29	$65.00	$65.26	$62.41	$62.89	$60.50	21,473,280
2021-04-28	$66.10	$66.39	$65.75	$66.03	$63.52	7,645,614
2021-04-27	$66.00	$66.28	$65.60	$65.96	$63.46	7,472,353
2021-04-26	$65.96	$66.00	$65.08	$65.89	$63.39	11,768,760
2021-04-23	$66.30	$66.93	$65.86	$66.01	$63.51	14,716,281
2021-04-22	$66.15	$66.56	$65.82	$66.32	$63.80	12,914,497
2021-04-21	$66.52	$66.89	$66.08	$66.32	$63.80	9,532,118
2021-04-20	$65.45	$66.53	$65.42	$66.08	$63.57	9,685,442
2021-04-19	$65.42	$65.93	$65.21	$65.60	$63.11	11,851,071
2021-04-16	$64.93	$65.64	$64.74	$65.46	$62.98	14,589,457
2021-04-15	$64.00	$64.73	$63.92	$64.44	$61.99	9,833,960
2021-04-14	$63.75	$63.96	$63.58	$63.81	$61.39	7,639,852
2021-04-13	$62.91	$63.74	$62.75	$63.58	$61.17	9,451,107
2021-04-12	$62.53	$62.78	$62.27	$62.69	$60.31	11,162,959
2021-04-09	$61.80	$62.64	$61.68	$62.61	$60.23	7,867,969
2021-04-08	$62.20	$62.42	$61.76	$61.91	$59.56	7,846,938
2021-04-07	$62.01	$62.54	$61.93	$62.06	$59.71	11,799,686
2021-04-06	$63.21	$63.30	$61.89	$61.98	$59.63	14,002,245
2021-04-05	$62.90	$63.60	$62.88	$63.16	$60.76	8,868,054
2021-04-01	$63.18	$63.34	$62.54	$62.93	$60.54	9,725,919
2021-03-31	$62.90	$63.77	$62.78	$63.13	$60.73	12,678,977
2021-03-30	$64.00	$64.08	$63.17	$63.31	$60.44	12,232,667
2021-03-29	$63.86	$64.42	$63.66	$64.07	$61.16	9,703,165
2021-03-26	$62.95	$63.98	$62.83	$63.94	$61.04	12,538,045
2021-03-25	$63.00	$63.00	$61.98	$62.79	$59.94	11,157,337
2021-03-24	$62.46	$62.89	$62.27	$62.30	$59.47	9,626,293
2021-03-23	$63.38	$63.53	$62.59	$62.62	$59.78	11,014,517
2021-03-22	$62.20	$63.52	$62.11	$63.38	$60.51	16,103,356
2021-03-19	$62.07	$62.75	$61.37	$62.70	$59.86	32,082,150
2021-03-18	$61.98	$63.24	$61.86	$62.33	$59.50	12,145,590
2021-03-17	$62.09	$62.54	$61.45	$62.18	$59.36	9,548,122
2021-03-16	$61.34	$62.14	$61.34	$61.90	$59.09	10,162,998
2021-03-15	$60.66	$61.44	$60.29	$61.39	$58.61	10,950,517
2021-03-12	$60.43	$60.94	$60.20	$60.64	$57.89	8,029,976
2021-03-11	$61.00	$61.19	$60.35	$60.35	$57.61	10,099,541
2021-03-10	$61.14	$61.28	$60.46	$60.93	$58.17	10,240,153
2021-03-09	$60.79	$61.86	$60.56	$60.57	$57.82	12,662,469
2021-03-08	$60.60	$61.72	$60.13	$60.45	$57.71	10,617,262
2021-03-05	$59.51	$60.59	$59.33	$60.43	$57.69	14,980,107
2021-03-04	$60.54	$60.96	$58.63	$59.34	$56.65	17,309,768
2021-03-03	$61.05	$61.35	$59.97	$60.75	$57.99	13,599,944
2021-03-02	$61.95	$62.18	$61.21	$61.27	$58.49	9,584,864
2021-03-01	$61.90	$62.07	$61.52	$61.63	$58.83	7,325,039
2021-02-26	$62.03	$62.70	$61.26	$61.33	$58.55	13,207,038
2021-02-25	$62.43	$63.17	$61.81	$62.10	$59.28	14,392,484
2021-02-24	$60.90	$62.92	$60.87	$62.59	$59.75	16,517,945
2021-02-23	$61.20	$61.38	$60.03	$60.72	$57.97	13,742,028
2021-02-22	$60.42	$61.24	$59.71	$60.99	$58.22	9,404,784
2021-02-19	$61.14	$61.50	$60.52	$60.60	$57.85	16,997,139
2021-02-18	$60.31	$61.72	$60.30	$61.02	$58.25	14,078,837
2021-02-17	$59.49	$60.93	$59.42	$60.59	$57.84	11,660,814
2021-02-16	$60.10	$60.37	$59.37	$59.40	$56.71	12,386,405
2021-02-12	$59.86	$60.28	$59.65	$59.99	$57.27	9,493,630
2021-02-11	$60.00	$60.22	$59.70	$59.99	$57.27	8,256,806
2021-02-10	$60.10	$60.53	$59.61	$60.00	$57.28	12,530,424
2021-02-09	$60.23	$60.34	$59.68	$59.76	$57.05	14,109,343
2021-02-08	$61.35	$61.37	$59.67	$60.23	$57.50	18,864,254
2021-02-05	$61.06	$61.77	$60.51	$60.92	$58.16	16,249,169
2021-02-04	$62.00	$62.89	$61.24	$61.56	$58.77	15,997,011
2021-02-03	$62.87	$63.21	$62.01	$62.03	$59.22	15,114,986
2021-02-02	$63.00	$64.64	$62.89	$62.94	$60.09	15,887,125
2021-02-01	$61.91	$62.87	$61.66	$62.21	$59.39	11,240,855
2021-01-29	$62.30	$62.80	$61.03	$61.43	$58.64	16,091,962
2021-01-28	$62.83	$63.38	$62.20	$62.29	$59.46	17,514,730
2021-01-27	$63.89	$63.89	$61.90	$62.02	$59.21	13,847,661
2021-01-26	$64.50	$65.65	$64.38	$64.44	$61.52	11,284,071
2021-01-25	$64.64	$65.14	$63.96	$64.83	$61.89	9,171,007
2021-01-22	$63.89	$65.03	$63.76	$64.56	$61.63	9,071,894
2021-01-21	$65.65	$66.20	$63.98	$64.18	$61.27	14,066,129
2021-01-20	$66.57	$66.82	$66.00	$66.25	$63.25	9,609,597
2021-01-19	$66.85	$67.16	$66.33	$66.74	$63.71	10,847,814
2021-01-15	$66.02	$66.86	$65.54	$66.54	$63.52	11,296,524
2021-01-14	$64.91	$66.37	$64.78	$66.02	$63.03	12,479,839
2021-01-13	$65.50	$65.96	$64.64	$64.73	$61.79	10,292,364
2021-01-12	$65.36	$66.30	$64.91	$65.43	$62.46	15,726,604
2021-01-11	$63.40	$65.25	$63.24	$64.97	$62.02	18,251,240
2021-01-08	$62.19	$63.18	$62.15	$62.49	$59.66	10,010,525
2021-01-07	$61.34	$62.63	$61.00	$62.36	$59.53	10,932,145
2021-01-06	$60.55	$62.05	$60.52	$61.70	$58.90	12,426,224
2021-01-05	$61.11	$61.71	$60.47	$61.55	$58.76	11,584,571
2021-01-04	$61.74	$62.15	$60.50	$61.38	$58.60	12,429,551
2020-12-31	$61.44	$62.11	$60.97	$62.03	$59.22	8,649,307
2020-12-30	$61.62	$62.16	$61.48	$61.92	$58.65	6,624,061
2020-12-29	$61.70	$61.94	$61.34	$61.42	$58.17	6,653,445
2020-12-28	$61.42	$61.74	$60.81	$61.12	$57.89	6,494,459
2020-12-24	$61.12	$61.36	$60.94	$61.15	$57.92	3,099,674
2020-12-23	$61.37	$61.63	$61.00	$61.00	$57.78	6,235,071
2020-12-22	$61.77	$61.97	$61.13	$61.43	$58.18	8,114,059
2020-12-21	$62.00	$62.12	$61.34	$62.01	$58.73	13,055,650
2020-12-18	$62.65	$63.45	$62.44	$63.12	$59.79	21,177,770
2020-12-17	$62.57	$62.82	$61.99	$62.54	$59.24	10,642,358
2020-12-16	$62.50	$63.28	$62.29	$62.34	$59.05	9,498,025
2020-12-15	$61.26	$62.64	$60.85	$62.57	$59.26	14,943,243
2020-12-14	$61.01	$61.10	$59.92	$59.97	$56.80	11,400,404
2020-12-11	$60.33	$61.47	$60.20	$60.72	$57.51	10,021,620
2020-12-10	$60.91	$61.04	$59.96	$60.20	$57.02	9,428,615
2020-12-09	$61.50	$61.56	$60.33	$60.92	$57.70	10,244,472
2020-12-08	$61.17	$61.78	$60.85	$61.12	$57.89	10,830,625
2020-12-07	$62.19	$62.59	$60.97	$61.20	$57.97	8,974,004
2020-12-04	$61.79	$62.31	$61.65	$62.31	$59.02	8,159,036
2020-12-03	$62.00	$62.29	$61.58	$61.78	$58.52	10,944,865
2020-12-02	$62.41	$62.83	$61.90	$62.18	$58.89	8,077,211
2020-12-01	$63.15	$63.74	$62.34	$62.41	$59.11	9,865,872
2020-11-30	$63.05	$63.27	$61.99	$62.40	$59.10	14,996,593
2020-11-27	$63.28	$63.69	$62.88	$63.05	$59.72	4,178,758
2020-11-25	$63.42	$63.50	$62.20	$62.84	$59.52	9,520,905
2020-11-24	$61.95	$63.51	$61.88	$63.22	$59.88	13,471,740
2020-11-23	$61.74	$62.01	$61.08	$61.92	$58.65	9,595,949
2020-11-20	$61.85	$62.33	$61.40	$61.61	$58.35	8,305,175
2020-11-19	$62.20	$62.40	$61.15	$62.09	$58.81	9,025,456
2020-11-18	$64.67	$64.70	$62.00	$62.01	$58.73	12,455,274
2020-11-17	$64.47	$64.70	$63.88	$64.32	$60.92	8,610,180
2020-11-16	$64.12	$64.93	$63.85	$64.50	$61.09	7,199,552
2020-11-13	$62.79	$64.04	$62.77	$63.62	$60.26	9,435,226
2020-11-12	$63.14	$63.14	$62.20	$62.75	$59.43	7,603,951
2020-11-11	$65.07	$65.12	$63.03	$63.42	$60.07	8,269,684
2020-11-10	$64.21	$64.80	$63.71	$64.52	$61.11	11,210,020
2020-11-09	$65.12	$66.08	$63.99	$64.08	$60.69	15,533,290
2020-11-06	$63.61	$64.92	$63.38	$63.80	$60.43	9,680,121
2020-11-05	$64.99	$65.38	$63.54	$63.75	$60.38	17,676,076
2020-11-04	$63.96	$66.23	$63.75	$65.43	$61.97	24,699,665
2020-11-03	$61.01	$62.24	$60.21	$61.24	$58.00	14,235,975
2020-11-02	$59.19	$59.64	$58.84	$59.49	$56.35	10,318,907
2020-10-30	$57.71	$58.48	$57.59	$58.45	$55.36	11,156,016
2020-10-29	$57.81	$58.43	$56.75	$57.92	$54.86	8,838,608
2020-10-28	$58.00	$58.54	$57.40	$57.76	$54.71	11,931,155
2020-10-27	$59.26	$59.84	$58.56	$58.74	$55.64	10,008,246
2020-10-26	$59.82	$60.14	$59.04	$59.67	$56.52	7,484,139
2020-10-23	$60.83	$61.22	$60.07	$60.13	$56.95	7,336,812
2020-10-22	$59.98	$61.01	$59.95	$60.76	$57.55	7,038,473
2020-10-21	$60.39	$60.75	$59.95	$60.03	$56.86	8,004,805
2020-10-20	$61.09	$61.27	$60.53	$60.64	$57.44	6,635,199
2020-10-19	$61.80	$62.42	$60.51	$60.77	$57.56	10,999,136
2020-10-16	$60.67	$61.74	$60.65	$61.24	$58.00	9,385,613
2020-10-15	$60.59	$60.90	$60.31	$60.42	$57.23	13,105,283
2020-10-14	$61.11	$61.63	$60.72	$61.00	$57.78	8,823,159
2020-10-13	$61.56	$62.01	$60.98	$61.13	$57.90	8,374,420
2020-10-12	$61.98	$62.25	$61.48	$61.83	$58.56	11,532,170
2020-10-09	$61.80	$62.30	$61.61	$61.82	$58.55	9,408,430
2020-10-08	$60.85	$62.09	$60.46	$61.62	$58.36	11,787,269
2020-10-07	$58.15	$60.98	$57.96	$60.42	$57.23	14,632,584
2020-10-06	$59.34	$59.46	$57.61	$57.74	$54.69	13,113,349
2020-10-05	$58.55	$59.28	$57.95	$59.20	$56.07	10,992,264
2020-10-02	$59.39	$60.01	$58.68	$58.72	$55.62	12,574,250
2020-10-01	$60.38	$60.57	$59.63	$59.82	$56.66	8,747,559
2020-09-30	$60.14	$60.64	$59.79	$60.29	$56.68	10,322,517
2020-09-29	$59.84	$60.94	$59.68	$59.90	$56.31	8,084,277
2020-09-28	$59.37	$60.21	$58.96	$59.71	$56.13	9,616,574
2020-09-25	$58.26	$59.84	$58.16	$59.49	$55.93	9,835,945
2020-09-24	$58.48	$58.82	$57.70	$58.25	$54.76	10,358,751
2020-09-23	$59.05	$59.50	$58.62	$58.99	$55.46	11,436,563
2020-09-22	$57.77	$58.85	$57.63	$58.76	$55.24	12,466,793
2020-09-21	$58.92	$58.96	$56.90	$57.77	$54.31	16,199,704
2020-09-18	$59.09	$59.72	$58.83	$59.27	$55.72	13,944,502
2020-09-17	$59.00	$59.43	$58.26	$59.40	$55.84	6,624,754
2020-09-16	$59.67	$59.97	$59.24	$59.45	$55.89	6,164,360
2020-09-15	$59.97	$60.11	$59.39	$59.53	$55.96	8,259,337
2020-09-14	$59.19	$60.09	$59.07	$59.70	$56.12	6,242,711
2020-09-11	$58.46	$59.27	$58.43	$58.99	$55.46	8,573,842
2020-09-10	$58.99	$59.30	$58.18	$58.29	$54.80	11,995,267
2020-09-09	$58.93	$59.60	$58.76	$59.08	$55.54	7,173,681
2020-09-08	$59.87	$60.00	$58.14	$58.53	$55.02	11,735,877
2020-09-04	$60.18	$60.53	$59.25	$59.95	$56.36	16,405,779
2020-09-03	$61.62	$62.02	$59.53	$60.05	$56.45	16,483,900
2020-09-02	$60.79	$61.82	$60.46	$61.60	$57.91	13,287,264
2020-09-01	$62.20	$62.26	$60.69	$60.97	$57.32	12,155,651
2020-08-31	$62.38	$62.80	$61.95	$62.20	$58.47	14,189,751
2020-08-28	$62.50	$62.59	$61.85	$62.37	$58.63	6,380,448
2020-08-27	$62.50	$62.96	$62.24	$62.51	$58.77	6,389,455
2020-08-26	$62.50	$62.59	$61.58	$62.28	$58.55	6,196,062
2020-08-25	$62.75	$63.37	$62.50	$62.71	$58.95	6,620,701
2020-08-24	$62.34	$62.46	$61.70	$62.41	$58.67	8,720,994
2020-08-21	$62.22	$62.35	$61.74	$62.19	$58.46	8,031,476
2020-08-20	$62.78	$62.86	$61.93	$62.22	$58.49	6,326,716
2020-08-19	$63.07	$63.82	$62.95	$63.09	$59.31	6,092,743
2020-08-18	$63.49	$63.68	$62.90	$63.03	$59.25	5,745,940
2020-08-17	$63.41	$64.08	$63.17	$63.62	$59.81	5,831,531
2020-08-14	$63.19	$63.55	$62.75	$63.16	$59.38	5,607,240
2020-08-13	$63.02	$63.58	$62.90	$63.24	$59.45	7,748,683
2020-08-12	$63.58	$64.27	$63.45	$63.64	$59.83	8,616,460
2020-08-11	$62.97	$64.25	$62.69	$63.13	$59.35	20,736,042
2020-08-10	$60.96	$61.99	$60.77	$61.82	$58.12	9,820,895
2020-08-07	$61.56	$61.65	$60.42	$61.02	$57.36	9,969,080
2020-08-06	$62.00	$62.97	$60.42	$61.33	$57.66	18,961,905
2020-08-05	$59.95	$60.38	$59.41	$59.69	$56.11	10,789,008
2020-08-04	$58.83	$59.51	$58.53	$59.47	$55.91	6,527,592
2020-08-03	$59.11	$59.64	$58.95	$59.10	$55.56	10,342,145
2020-07-31	$58.88	$59.09	$57.77	$58.66	$55.15	10,439,919
2020-07-30	$58.80	$59.15	$58.34	$58.87	$55.34	7,175,223
2020-07-29	$59.16	$59.40	$58.59	$59.15	$55.61	7,358,112
2020-07-28	$58.55	$59.82	$58.24	$59.43	$55.87	9,816,702
2020-07-27	$57.55	$58.62	$57.35	$58.05	$54.57	12,371,976
2020-07-24	$59.67	$59.76	$57.55	$57.85	$54.38	12,531,912
2020-07-23	$60.12	$60.46	$59.57	$59.87	$56.28	8,913,208
2020-07-22	$59.89	$60.33	$59.34	$59.85	$56.26	8,960,993
2020-07-21	$59.59	$60.24	$59.32	$59.80	$56.22	7,808,090
2020-07-20	$60.29	$60.64	$59.22	$59.46	$55.90	6,754,282
2020-07-17	$59.70	$60.62	$59.40	$60.39	$56.77	9,078,182
2020-07-16	$59.23	$59.38	$58.73	$59.32	$55.77	6,948,861
2020-07-15	$58.65	$59.61	$58.32	$59.27	$55.72	9,457,561
2020-07-14	$57.83	$58.10	$57.29	$57.89	$54.42	12,159,051
2020-07-13	$57.57	$58.49	$57.50	$57.75	$54.29	10,146,862
2020-07-10	$58.00	$58.09	$57.16	$57.43	$53.99	8,769,198
2020-07-09	$59.66	$60.14	$57.83	$58.11	$54.63	12,779,784
2020-07-08	$60.32	$60.68	$59.28	$59.56	$55.99	10,506,170
2020-07-07	$59.76	$60.61	$59.52	$60.29	$56.68	12,766,642
2020-07-06	$59.60	$60.58	$58.87	$60.19	$56.58	8,810,059
2020-07-02	$59.30	$59.64	$58.75	$59.14	$55.60	11,362,931
2020-07-01	$59.19	$59.73	$58.88	$59.43	$55.45	11,738,343
2020-06-30	$57.86	$59.20	$57.50	$58.80	$54.86	12,137,786
2020-06-29	$57.99	$58.14	$57.31	$57.80	$53.93	9,831,434
2020-06-26	$57.96	$58.02	$56.67	$57.54	$53.68	26,131,800
2020-06-25	$58.01	$58.47	$57.70	$58.18	$54.28	15,266,462
2020-06-24	$58.11	$58.21	$57.11	$57.76	$53.89	11,171,858
2020-06-23	$57.94	$59.10	$57.82	$58.38	$54.47	15,555,014
2020-06-22	$56.24	$57.69	$55.92	$57.56	$53.70	18,712,829
2020-06-19	$56.70	$56.83	$54.73	$56.41	$52.63	54,134,590
2020-06-18	$56.57	$56.62	$55.58	$55.97	$52.22	14,105,974
2020-06-17	$57.21	$57.36	$56.71	$56.95	$53.13	13,636,867
2020-06-16	$55.93	$57.29	$55.50	$57.06	$53.24	16,973,627
2020-06-15	$55.64	$55.78	$54.07	$55.10	$51.41	21,584,586
2020-06-12	$57.59	$57.65	$55.59	$56.17	$52.41	14,860,389
2020-06-11	$59.90	$60.28	$56.40	$56.71	$52.91	17,367,168
2020-06-10	$61.24	$61.42	$59.90	$60.16	$56.13	13,321,730
2020-06-09	$61.75	$62.17	$60.93	$60.93	$56.85	12,159,187
2020-06-08	$60.60	$61.43	$60.40	$61.43	$57.31	12,548,115
2020-06-05	$61.18	$61.77	$60.53	$61.33	$57.22	11,861,657
2020-06-04	$59.82	$61.09	$59.82	$60.89	$56.81	13,476,149
2020-06-03	$60.70	$60.89	$59.69	$60.21	$56.18	13,495,024
2020-06-02	$60.29	$60.68	$59.27	$60.65	$56.59	15,457,865
2020-06-01	$59.46	$61.44	$59.43	$60.29	$56.25	11,507,821
2020-05-29	$60.30	$60.47	$59.38	$59.72	$55.72	27,224,605
2020-05-28	$60.96	$60.98	$59.68	$59.81	$55.80	14,977,358
2020-05-27	$60.00	$60.52	$59.11	$60.40	$56.35	19,069,602
2020-05-26	$61.51	$61.51	$60.18	$60.32	$56.28	18,444,105
2020-05-22	$61.01	$61.66	$60.59	$60.79	$56.72	9,226,185
2020-05-21	$61.62	$61.87	$60.44	$61.14	$57.04	16,015,471
2020-05-20	$63.00	$63.25	$60.83	$61.68	$57.55	16,653,536
2020-05-19	$63.43	$63.82	$62.49	$62.71	$58.51	11,052,110
2020-05-18	$64.92	$65.21	$63.48	$63.60	$59.34	15,170,472
2020-05-15	$64.20	$65.34	$63.81	$64.09	$59.80	35,222,853
2020-05-14	$62.50	$64.13	$62.13	$63.77	$59.50	18,219,031
2020-05-13	$63.17	$63.93	$62.58	$63.27	$59.03	17,317,742
2020-05-12	$63.17	$64.27	$62.88	$63.35	$59.11	18,923,719
2020-05-11	$60.87	$62.81	$60.77	$62.66	$58.46	14,129,512
2020-05-08	$61.83	$62.18	$60.95	$61.05	$56.96	16,960,070
2020-05-07	$62.52	$62.60	$60.62	$61.04	$56.95	17,531,070
2020-05-06	$61.65	$62.23	$60.94	$61.13	$57.03	14,577,991
2020-05-05	$60.60	$61.80	$60.43	$61.36	$57.25	13,337,675
2020-05-04	$60.74	$60.92	$59.73	$60.17	$56.14	16,989,540
2020-05-01	$60.85	$60.87	$59.68	$60.26	$56.22	15,581,998
2020-04-30	$60.85	$61.11	$60.36	$60.81	$56.74	17,553,127
2020-04-29	$62.37	$62.62	$61.53	$61.63	$57.50	11,032,027
2020-04-28	$62.93	$63.18	$61.77	$62.14	$57.98	10,858,044
2020-04-27	$62.64	$63.02	$62.41	$62.56	$58.37	13,994,423
2020-04-24	$61.67	$62.55	$61.26	$62.25	$58.08	10,460,276
2020-04-23	$61.32	$61.99	$60.84	$60.95	$56.87	11,897,016
2020-04-22	$61.26	$61.91	$60.88	$60.93	$56.85	12,080,970
2020-04-21	$60.86	$61.32	$60.26	$60.59	$56.53	22,199,038
2020-04-20	$60.75	$62.84	$60.60	$61.68	$57.55	17,444,589
2020-04-17	$60.38	$60.77	$59.88	$60.60	$56.54	16,697,818
2020-04-16	$59.80	$60.35	$59.50	$59.56	$55.57	12,972,180
2020-04-15	$59.30	$59.89	$58.90	$59.46	$55.48	14,401,255
2020-04-14	$59.83	$60.73	$59.63	$60.04	$56.02	14,258,381
2020-04-13	$58.50	$59.40	$58.06	$58.92	$54.97	13,921,033
2020-04-09	$58.80	$59.58	$58.37	$58.91	$54.96	13,256,044
2020-04-08	$57.05	$59.13	$56.36	$58.25	$54.35	15,262,183
2020-04-07	$58.53	$58.59	$56.68	$56.90	$53.09	19,222,399
2020-04-06	$57.07	$58.07	$56.58	$57.87	$53.99	22,587,217
2020-04-03	$54.99	$56.47	$54.90	$55.53	$51.81	14,653,251
2020-04-02	$54.84	$55.32	$53.58	$55.21	$51.51	12,928,313
2020-04-01	$53.62	$55.70	$53.52	$54.82	$50.73	13,438,530
2020-03-31	$54.30	$56.24	$54.24	$55.74	$51.58	28,454,387
2020-03-30	$53.20	$55.08	$53.20	$54.39	$50.34	18,010,939
2020-03-27	$51.11	$53.78	$50.87	$52.79	$48.85	14,494,812
2020-03-26	$50.46	$53.32	$50.31	$52.25	$48.35	21,599,571
2020-03-25	$49.03	$51.95	$48.17	$49.35	$45.67	20,918,294
2020-03-24	$48.18	$49.50	$47.39	$49.24	$45.57	16,481,668
2020-03-23	$47.19	$48.40	$45.76	$46.40	$42.94	21,234,344
2020-03-20	$49.05	$50.64	$47.25	$48.40	$44.79	20,369,160
2020-03-19	$50.11	$50.72	$48.13	$48.79	$45.15	20,055,770
2020-03-18	$51.63	$52.39	$48.02	$50.24	$46.49	27,373,268
2020-03-17	$51.83	$54.10	$51.20	$54.09	$50.06	17,515,785
2020-03-16	$50.13	$53.76	$48.01	$51.11	$47.30	20,581,214
2020-03-13	$54.89	$55.50	$51.78	$54.99	$50.89	23,496,407
2020-03-12	$52.33	$54.90	$50.62	$52.75	$48.82	22,957,800
2020-03-11	$56.78	$57.96	$55.81	$56.51	$52.30	19,768,776
2020-03-10	$58.82	$58.95	$55.91	$57.93	$53.61	24,829,326
2020-03-09	$56.01	$59.14	$56.00	$57.66	$53.36	22,379,732
2020-03-06	$58.88	$60.42	$58.76	$60.31	$55.81	14,830,795
2020-03-05	$60.70	$61.24	$59.84	$60.50	$55.99	15,118,456
2020-03-04	$60.20	$61.68	$59.69	$61.48	$56.90	18,226,849
2020-03-03	$60.86	$61.85	$58.34	$59.20	$54.79	18,246,994
2020-03-02	$59.57	$60.78	$58.68	$60.34	$55.84	19,498,550
2020-02-28	$57.76	$59.21	$56.37	$59.06	$54.66	28,292,317
2020-02-27	$61.00	$61.58	$59.56	$59.58	$55.14	20,617,761
2020-02-26	$61.75	$63.39	$61.61	$62.04	$57.41	11,263,876
2020-02-25	$63.89	$63.91	$61.60	$62.14	$57.51	15,698,649
2020-02-24	$64.08	$65.06	$63.69	$63.97	$59.20	12,104,073
2020-02-21	$64.87	$65.87	$64.80	$65.63	$60.74	10,133,976
2020-02-20	$65.63	$65.98	$64.89	$65.17	$60.31	11,359,924
2020-02-19	$66.00	$66.05	$65.36	$65.71	$60.81	9,903,546
2020-02-18	$66.51	$66.97	$65.44	$66.07	$61.14	13,831,858
2020-02-14	$66.25	$66.83	$65.98	$66.38	$61.43	7,530,731
2020-02-13	$66.72	$66.95	$66.04	$66.08	$61.15	9,146,194
2020-02-12	$67.09	$67.50	$66.57	$67.00	$62.01	11,210,186
2020-02-11	$67.35	$67.55	$66.97	$66.99	$62.00	7,261,423
2020-02-10	$65.88	$67.12	$65.80	$66.91	$61.92	13,217,985
2020-02-07	$66.68	$67.01	$65.84	$66.25	$61.31	13,093,426
2020-02-06	$67.00	$67.80	$66.39	$67.10	$62.10	16,486,007
2020-02-05	$64.92	$65.85	$64.85	$65.59	$60.70	14,982,954
2020-02-04	$64.07	$64.94	$64.05	$64.29	$59.50	11,738,736
2020-02-03	$63.10	$64.24	$63.05	$63.58	$58.84	15,986,285
2020-01-31	$63.63	$63.69	$62.51	$62.95	$58.26	12,892,650
2020-01-30	$63.80	$64.31	$63.39	$63.81	$59.05	10,777,751
2020-01-29	$65.02	$65.09	$64.13	$64.14	$59.36	10,763,074
2020-01-28	$64.13	$65.36	$63.90	$64.81	$59.98	12,760,717
2020-01-27	$63.26	$64.63	$63.09	$63.70	$58.95	20,950,345
2020-01-24	$66.39	$66.74	$63.61	$64.16	$59.38	22,448,807
2020-01-23	$67.13	$67.25	$66.03	$66.87	$61.88	13,182,546
2020-01-22	$67.91	$68.34	$67.22	$67.43	$62.40	15,186,649
2020-01-21	$66.70	$67.62	$66.53	$67.43	$62.40	12,519,440
2020-01-17	$66.75	$67.21	$66.70	$66.72	$61.75	14,373,073
2020-01-16	$66.63	$66.97	$66.51	$66.78	$61.80	8,435,324
2020-01-15	$66.43	$67.09	$66.43	$66.58	$61.62	10,936,130
2020-01-14	$65.81	$66.53	$65.57	$66.44	$61.49	30,560,415
2020-01-13	$65.43	$66.99	$65.37	$66.15	$61.22	19,243,196
2020-01-10	$65.45	$65.97	$65.04	$65.23	$60.37	11,697,568
2020-01-09	$64.14	$65.78	$64.12	$65.45	$60.57	16,169,033
2020-01-08	$64.05	$64.61	$63.86	$63.86	$59.10	18,527,014
2020-01-07	$62.84	$64.18	$62.77	$63.93	$59.16	15,560,223
2020-01-06	$62.90	$63.24	$62.67	$62.98	$58.28	11,305,252
2020-01-03	$62.61	$63.33	$62.55	$62.78	$58.10	12,984,601
2020-01-02	$63.85	$64.00	$63.14	$63.34	$58.62	13,163,686
2019-12-31	$63.59	$64.21	$63.51	$64.19	$58.99	9,378,419
2019-12-30	$64.09	$64.46	$63.64	$63.73	$58.56	7,862,323
2019-12-27	$64.17	$64.30	$63.83	$64.14	$58.94	7,684,292
2019-12-26	$63.23	$64.04	$63.18	$63.96	$58.77	8,187,669
2019-12-24	$63.02	$63.43	$63.01	$63.16	$58.04	2,890,424
2019-12-23	$63.55	$63.80	$63.08	$63.21	$58.09	12,914,875
2019-12-20	$63.58	$63.59	$62.92	$63.51	$58.36	24,136,939
2019-12-19	$63.18	$63.46	$62.74	$62.85	$57.75	12,927,950
2019-12-18	$63.87	$64.28	$62.97	$63.15	$58.03	14,824,305
2019-12-17	$63.80	$64.55	$63.54	$64.11	$58.91	15,277,072
2019-12-16	$63.10	$64.27	$63.01	$63.50	$58.35	23,018,208
2019-12-13	$64.04	$64.75	$63.79	$63.82	$58.65	14,526,440
2019-12-12	$62.42	$64.22	$62.42	$63.94	$58.76	17,352,964
2019-12-11	$62.87	$62.98	$61.96	$62.41	$57.35	17,681,028
2019-12-10	$61.03	$62.37	$60.93	$62.09	$57.06	19,224,658
2019-12-09	$60.59	$61.58	$60.40	$61.28	$56.31	16,110,717
2019-12-06	$59.88	$60.86	$59.82	$59.95	$55.09	17,764,890
2019-12-05	$58.86	$59.67	$58.80	$59.48	$54.66	17,149,317
2019-12-04	$57.83	$58.98	$57.55	$58.90	$54.12	22,257,194
2019-12-03	$57.00	$57.81	$56.68	$57.75	$53.07	26,170,085
2019-12-02	$57.34	$58.10	$57.28	$57.41	$52.76	24,714,999
2019-11-29	$57.23	$57.37	$56.85	$56.94	$52.32	11,292,388
2019-11-27	$56.94	$57.85	$56.90	$57.60	$52.93	25,906,190
2019-11-26	$56.33	$56.90	$56.08	$56.73	$52.13	21,789,249
2019-11-25	$56.92	$57.10	$55.94	$56.17	$51.62	23,230,669
2019-11-22	$56.65	$57.12	$55.92	$56.45	$51.87	21,515,626
2019-11-21	$57.13	$57.46	$56.46	$56.85	$52.24	22,930,257
2019-11-20	$56.16	$56.50	$55.30	$56.41	$51.84	185,342,383
2019-11-19	$57.84	$57.85	$56.26	$56.48	$51.90	39,243,312
2019-11-18	$58.19	$58.53	$57.29	$57.65	$52.98	28,506,680
2019-11-15	$58.54	$58.79	$58.40	$58.59	$53.84	9,722,706
2019-11-14	$58.61	$58.85	$57.92	$58.51	$53.77	10,931,901
2019-11-13	$58.24	$59.18	$57.90	$58.79	$54.02	13,395,631
2019-11-12	$58.25	$59.00	$58.12	$58.39	$53.66	9,700,423
2019-11-11	$57.87	$58.30	$57.45	$58.15	$53.44	9,096,651
2019-11-08	$57.61	$58.06	$57.29	$58.02	$53.32	11,579,852
2019-11-07	$57.03	$57.62	$56.90	$57.58	$52.91	11,892,697
2019-11-06	$56.61	$57.14	$56.14	$56.96	$52.34	13,475,314
2019-11-05	$56.69	$56.87	$55.97	$56.39	$51.82	10,500,457
2019-11-04	$57.10	$57.24	$56.53	$56.64	$52.05	12,959,333
2019-11-01	$57.99	$58.46	$57.09	$57.16	$52.53	17,118,681
2019-10-31	$56.46	$58.22	$56.31	$57.37	$52.72	25,040,840
2019-10-30	$56.24	$56.92	$55.84	$56.87	$52.26	14,143,836
2019-10-29	$55.62	$56.12	$55.33	$55.77	$51.25	9,113,785
2019-10-28	$54.86	$55.93	$54.71	$55.59	$51.08	13,926,949
2019-10-25	$54.50	$55.25	$54.40	$54.98	$50.52	12,351,878
2019-10-24	$54.85	$54.97	$53.86	$54.37	$49.96	14,641,671
2019-10-23	$54.41	$54.82	$53.87	$54.77	$50.33	13,165,039
2019-10-22	$55.99	$57.37	$54.37	$54.42	$50.01	26,977,884
2019-10-21	$53.15	$53.37	$52.56	$53.20	$48.89	13,172,855
2019-10-18	$52.45	$53.17	$52.38	$53.03	$48.73	10,858,721
2019-10-17	$52.10	$52.75	$51.91	$52.42	$48.17	8,936,686
2019-10-16	$51.95	$52.07	$51.29	$51.51	$47.33	8,781,695
2019-10-15	$51.64	$52.14	$51.47	$51.83	$47.63	7,441,445
2019-10-14	$51.51	$51.67	$51.28	$51.56	$47.38	5,720,344
2019-10-11	$51.34	$51.98	$51.22	$51.61	$47.43	11,307,215
2019-10-10	$50.76	$50.99	$50.40	$50.78	$46.66	11,252,966
2019-10-09	$50.62	$51.09	$50.32	$50.83	$46.71	7,826,537
2019-10-08	$50.58	$51.19	$49.96	$50.36	$46.28	11,322,986
2019-10-07	$50.65	$51.49	$50.56	$50.88	$46.75	9,476,262
2019-10-04	$49.63	$50.82	$49.52	$50.75	$46.64	10,092,185
2019-10-03	$48.84	$49.55	$48.55	$49.55	$45.53	9,265,316
2019-10-02	$50.30	$50.37	$48.71	$49.21	$44.85	12,717,940
2019-10-01	$51.09	$51.44	$50.35	$50.65	$46.16	9,939,233
2019-09-30	$50.52	$51.43	$50.32	$50.71	$46.22	15,968,814
2019-09-27	$50.01	$50.57	$49.98	$50.22	$45.77	11,466,081
2019-09-26	$50.01	$50.17	$49.38	$49.97	$45.54	8,205,943
2019-09-25	$50.01	$50.23	$49.69	$49.84	$45.42	7,082,285
2019-09-24	$50.79	$50.91	$49.76	$50.01	$45.58	9,552,051
2019-09-23	$50.71	$51.06	$50.47	$50.52	$46.04	9,544,400
2019-09-20	$50.07	$50.86	$49.99	$50.57	$46.09	13,562,188
2019-09-19	$49.89	$50.53	$49.66	$50.07	$45.63	8,074,698
2019-09-18	$49.74	$49.98	$49.42	$49.86	$45.44	8,376,228
2019-09-17	$49.49	$50.10	$49.35	$49.74	$45.33	10,074,557
2019-09-16	$49.49	$49.74	$49.21	$49.47	$45.09	6,481,661
2019-09-13	$49.95	$50.35	$49.29	$49.43	$45.05	7,343,438
2019-09-12	$49.46	$50.05	$49.21	$49.61	$45.21	9,046,444
2019-09-11	$48.76	$49.55	$48.61	$49.24	$44.88	8,151,560
2019-09-10	$47.75	$48.76	$47.52	$48.56	$44.26	9,806,965
2019-09-09	$48.40	$48.45	$47.49	$48.09	$43.83	7,462,555
2019-09-06	$48.42	$48.80	$48.17	$48.27	$43.99	8,241,827
2019-09-05	$48.30	$48.58	$47.93	$48.51	$44.21	7,320,934
2019-09-04	$48.43	$48.43	$47.53	$48.12	$43.86	8,139,960
2019-09-03	$47.89	$48.16	$47.26	$48.04	$43.78	7,708,224
2019-08-30	$48.40	$48.59	$47.80	$48.07	$43.81	8,126,045
2019-08-29	$48.95	$49.14	$47.77	$48.27	$43.99	10,342,535
2019-08-28	$47.70	$48.68	$47.40	$48.66	$44.35	8,520,752
2019-08-27	$48.33	$48.47	$47.74	$47.93	$43.68	14,748,316
2019-08-26	$48.42	$49.08	$47.72	$48.11	$43.85	20,731,808
2019-08-23	$47.77	$48.20	$46.29	$46.58	$42.45	16,321,221
2019-08-22	$47.95	$48.23	$47.47	$47.86	$43.62	6,380,230
2019-08-21	$48.00	$48.01	$47.44	$47.77	$43.54	6,731,348
2019-08-20	$47.47	$47.80	$47.24	$47.63	$43.41	9,178,228
2019-08-19	$47.08	$47.84	$47.02	$47.46	$43.25	7,788,952
2019-08-16	$45.97	$47.06	$45.78	$46.98	$42.82	9,630,196
2019-08-15	$45.83	$46.07	$45.32	$45.75	$41.70	8,513,665
2019-08-14	$46.89	$46.97	$45.54	$45.64	$41.60	14,371,725
2019-08-13	$46.44	$46.96	$46.15	$46.49	$42.37	8,554,842
2019-08-12	$47.00	$47.21	$46.21	$46.51	$42.39	8,804,378
2019-08-09	$47.29	$47.84	$47.10	$47.32	$43.13	12,213,586
2019-08-08	$46.43	$47.37	$46.26	$47.29	$43.10	13,955,743
2019-08-07	$45.26	$46.46	$45.08	$46.24	$42.14	16,780,736
2019-08-06	$45.68	$45.70	$45.00	$45.69	$41.64	12,146,769
2019-08-05	$45.26	$45.90	$44.90	$45.38	$41.36	17,156,701
2019-08-02	$45.25	$46.03	$45.11	$45.99	$41.91	17,928,958
2019-08-01	$44.55	$45.50	$44.41	$45.20	$41.19	16,077,461
2019-07-31	$44.37	$45.05	$44.00	$44.41	$40.47	12,863,092
2019-07-30	$45.05	$45.33	$44.48	$44.56	$40.61	13,906,464
2019-07-29	$45.00	$45.51	$44.91	$45.39	$41.37	14,301,013
2019-07-26	$45.98	$46.11	$44.26	$45.37	$41.35	20,318,114
2019-07-25	$42.90	$45.64	$42.82	$45.40	$41.38	33,799,250
2019-07-24	$42.96	$43.31	$42.68	$43.23	$39.40	14,490,612
2019-07-23	$42.81	$43.07	$42.48	$43.05	$39.23	17,663,406
2019-07-22	$43.40	$43.51	$42.72	$42.77	$38.98	12,396,941
2019-07-19	$44.11	$44.19	$43.26	$43.33	$39.49	12,023,111
2019-07-18	$44.19	$44.20	$43.53	$44.05	$40.15	13,178,469
2019-07-17	$44.47	$44.55	$44.06	$44.13	$40.22	10,815,867
2019-07-16	$44.15	$44.51	$44.08	$44.45	$40.51	11,590,889
2019-07-15	$44.28	$44.57	$44.05	$44.19	$40.27	8,885,443
2019-07-12	$44.57	$44.65	$43.81	$44.27	$40.35	14,254,874
2019-07-11	$45.88	$45.89	$44.17	$44.53	$40.58	23,338,396
2019-07-10	$46.04	$46.14	$45.75	$45.96	$41.89	8,807,168
2019-07-09	$45.85	$46.37	$45.70	$46.04	$41.96	9,456,987
2019-07-08	$45.72	$45.83	$45.30	$45.77	$41.71	11,884,076
2019-07-05	$46.53	$46.67	$45.87	$45.89	$41.82	9,635,571
2019-07-03	$46.49	$46.60	$46.23	$46.56	$42.43	6,121,531
2019-07-02	$46.46	$46.68	$46.18	$46.68	$42.17	10,958,878
2019-07-01	$45.71	$46.29	$45.42	$46.18	$41.72	14,061,145
2019-06-28	$45.38	$45.40	$44.92	$45.35	$40.97	15,627,012
2019-06-27	$44.95	$45.57	$44.95	$45.10	$40.74	10,918,585
2019-06-26	$45.86	$45.98	$44.54	$44.92	$40.58	21,924,218
2019-06-25	$45.81	$46.56	$45.65	$45.77	$41.35	24,456,742
2019-06-24	$47.22	$47.44	$45.57	$45.68	$41.27	36,621,810
2019-06-21	$48.82	$49.39	$48.19	$49.34	$44.57	14,979,313
2019-06-20	$49.00	$49.55	$48.64	$48.89	$44.17	9,441,626
2019-06-19	$48.08	$48.67	$47.71	$48.61	$43.92	8,720,820
2019-06-18	$48.28	$48.68	$47.71	$47.79	$43.17	11,523,657
2019-06-17	$47.79	$48.47	$47.65	$48.21	$43.55	9,514,234
2019-06-14	$47.33	$48.03	$47.20	$47.56	$42.97	10,186,005
2019-06-13	$47.53	$47.74	$46.97	$47.33	$42.76	9,327,977
2019-06-12	$46.99	$47.66	$46.90	$47.63	$43.03	10,651,395
2019-06-11	$46.20	$47.02	$46.04	$46.87	$42.34	11,030,308
2019-06-10	$46.73	$46.97	$45.91	$46.01	$41.57	10,445,318
2019-06-07	$46.52	$46.95	$46.48	$46.75	$42.24	6,801,691
2019-06-06	$46.82	$46.87	$46.12	$46.15	$41.69	12,206,222
2019-06-05	$46.87	$47.02	$46.55	$46.63	$42.13	10,052,657
2019-06-04	$46.48	$46.84	$46.43	$46.63	$42.13	10,883,075
2019-06-03	$45.26	$46.50	$45.07	$46.12	$41.67	13,276,991
2019-05-31	$45.56	$45.76	$45.07	$45.37	$40.99	12,845,481
2019-05-30	$45.36	$45.97	$45.36	$45.88	$41.45	8,595,108
2019-05-29	$45.61	$45.65	$44.86	$45.38	$41.00	15,910,677
2019-05-28	$47.06	$47.23	$45.86	$45.86	$41.43	16,422,906
2019-05-24	$47.40	$47.54	$46.78	$46.81	$42.29	9,468,896
2019-05-23	$47.51	$47.64	$46.89	$47.30	$42.73	10,834,482
2019-05-22	$47.46	$47.82	$47.07	$47.74	$43.13	9,222,162
2019-05-21	$46.55	$47.46	$46.48	$47.43	$42.85	12,018,926
2019-05-20	$46.38	$46.58	$46.10	$46.31	$41.84	11,081,100
2019-05-17	$46.69	$47.23	$46.59	$46.85	$42.33	10,145,346
2019-05-16	$46.70	$47.84	$46.66	$47.12	$42.57	15,378,050
2019-05-15	$45.62	$46.75	$45.53	$46.63	$42.13	10,143,297
2019-05-14	$46.09	$46.44	$45.88	$45.91	$41.48	12,971,106
2019-05-13	$46.35	$46.59	$45.83	$45.90	$41.47	15,453,983
2019-05-10	$46.90	$47.32	$46.23	$47.01	$42.47	12,019,898
2019-05-09	$47.17	$47.38	$46.76	$47.23	$42.67	13,886,262
2019-05-08	$47.09	$47.68	$46.81	$47.45	$42.87	13,207,569
2019-05-07	$47.75	$47.92	$46.93	$47.22	$42.66	13,189,740
2019-05-06	$47.79	$48.20	$47.59	$48.10	$43.45	14,481,215
2019-05-03	$47.37	$48.80	$47.27	$48.62	$43.92	24,355,118
2019-05-02	$46.78	$47.07	$46.51	$46.88	$42.35	12,676,393
2019-05-01	$46.32	$49.81	$45.85	$46.58	$42.08	18,282,329
2019-04-30	$46.48	$46.58	$46.00	$46.43	$41.95	14,162,584
2019-04-29	$45.78	$46.78	$45.77	$46.32	$41.85	15,735,811
2019-04-26	$46.08	$46.15	$45.26	$45.89	$41.46	13,671,836
2019-04-25	$45.05	$45.75	$44.54	$45.64	$41.23	17,287,974
2019-04-24	$45.51	$45.55	$44.61	$44.62	$40.31	15,061,952
2019-04-23	$45.34	$45.54	$44.95	$45.32	$40.94	14,386,257
2019-04-22	$45.34	$45.65	$44.90	$45.24	$40.87	15,747,903
2019-04-18	$46.05	$46.13	$45.03	$45.52	$41.12	23,633,791
2019-04-17	$46.17	$46.20	$45.43	$45.80	$41.38	20,085,451
2019-04-16	$46.84	$46.89	$45.98	$46.02	$41.58	21,336,617
2019-04-15	$45.83	$46.71	$45.65	$46.50	$42.01	20,263,680
2019-04-12	$46.41	$46.42	$45.40	$45.57	$41.17	25,363,464
2019-04-11	$46.11	$46.33	$45.43	$46.09	$41.64	19,846,095
2019-04-10	$45.98	$46.32	$45.71	$45.89	$41.46	13,083,661
2019-04-09	$46.60	$46.67	$45.88	$45.98	$41.54	16,073,367
2019-04-08	$46.70	$46.89	$46.53	$46.79	$42.27	15,953,398
2019-04-05	$46.88	$47.10	$46.51	$46.64	$42.14	16,044,746
2019-04-04	$46.64	$46.74	$46.17	$46.67	$42.16	17,925,869
2019-04-03	$47.08	$47.47	$46.34	$46.88	$41.98	21,744,032
2019-04-02	$47.12	$47.44	$46.69	$46.70	$41.82	15,098,111
2019-04-01	$48.05	$48.10	$46.75	$47.09	$42.17	21,242,529
2019-03-29	$46.74	$48.30	$46.52	$47.71	$42.73	49,293,133
2019-03-28	$48.28	$48.51	$47.78	$47.84	$42.84	16,788,370
2019-03-27	$48.26	$49.10	$47.96	$47.98	$42.97	19,695,776
2019-03-26	$47.86	$48.44	$47.79	$48.34	$43.29	16,679,921
2019-03-25	$48.15	$48.20	$47.39	$47.49	$42.53	12,968,791
2019-03-22	$48.78	$49.06	$48.15	$48.16	$43.13	14,120,027
2019-03-21	$49.13	$49.23	$48.73	$48.92	$43.81	13,308,383
2019-03-20	$49.70	$49.70	$48.55	$49.19	$44.05	17,438,167
2019-03-19	$50.01	$50.11	$49.47	$49.60	$44.42	11,656,536
2019-03-18	$50.00	$50.11	$49.63	$49.86	$44.65	11,628,247
2019-03-15	$49.88	$50.09	$48.84	$49.96	$44.74	27,370,738
2019-03-14	$51.00	$51.24	$48.79	$49.89	$44.68	31,496,053
2019-03-13	$50.52	$51.03	$50.31	$50.97	$45.65	12,357,718
2019-03-12	$50.91	$51.09	$50.35	$50.38	$45.12	12,772,708
2019-03-11	$51.39	$51.55	$50.54	$50.90	$45.58	13,960,606
2019-03-08	$51.09	$51.41	$50.36	$51.39	$46.02	18,674,901
2019-03-07	$52.70	$52.82	$51.22	$51.51	$46.13	19,096,904
2019-03-06	$53.81	$54.00	$52.65	$52.89	$47.37	23,652,810
2019-03-05	$53.14	$54.38	$52.92	$53.80	$48.18	23,848,425
2019-03-04	$53.20	$53.27	$52.51	$53.05	$47.51	20,534,600
2019-03-01	$51.67	$53.28	$51.51	$53.22	$47.66	34,760,680
2019-02-28	$51.86	$52.62	$51.08	$51.66	$46.26	80,889,791
2019-02-27	$50.00	$51.14	$49.95	$50.96	$45.64	17,453,644
2019-02-26	$50.60	$50.86	$50.09	$50.16	$44.92	12,319,462
2019-02-25	$51.15	$51.15	$50.57	$50.65	$45.36	10,551,464
2019-02-22	$50.44	$51.04	$50.13	$50.98	$45.66	14,910,252
2019-02-21	$51.08	$52.80	$50.09	$50.13	$44.89	25,946,991
2019-02-20	$51.35	$51.89	$50.75	$51.30	$45.94	21,470,561
2019-02-19	$51.68	$52.02	$51.26	$51.36	$46.00	9,732,723
2019-02-15	$51.42	$51.87	$50.92	$51.67	$46.27	15,449,625
2019-02-14	$51.06	$51.36	$50.51	$50.83	$45.52	17,855,336
2019-02-13	$49.85	$51.19	$49.71	$50.98	$45.66	14,606,515
2019-02-12	$50.38	$50.45	$49.51	$49.71	$44.52	13,815,505
2019-02-11	$50.22	$50.32	$49.58	$50.10	$44.87	14,105,576
2019-02-08	$49.71	$50.25	$49.58	$50.22	$44.97	9,618,754
2019-02-07	$50.75	$50.77	$49.78	$50.05	$44.82	10,644,226
2019-02-06	$50.04	$51.22	$50.00	$51.14	$45.80	13,101,232
2019-02-05	$51.02	$51.07	$50.09	$50.15	$44.91	15,028,000
2019-02-04	$50.82	$50.90	$49.58	$50.85	$45.54	26,142,066
2019-02-01	$49.01	$50.04	$48.58	$49.89	$44.68	18,512,250
2019-01-31	$49.09	$49.55	$48.66	$49.37	$44.21	12,945,464
2019-01-30	$48.78	$49.21	$48.18	$48.86	$43.76	10,567,542
2019-01-29	$48.30	$48.65	$47.88	$48.32	$43.27	10,883,116
2019-01-28	$48.67	$48.83	$48.14	$48.32	$43.27	9,723,454
2019-01-25	$49.57	$50.10	$48.46	$48.93	$43.82	19,652,678
2019-01-24	$48.75	$50.50	$48.30	$49.02	$43.90	20,224,516
2019-01-23	$50.03	$50.40	$49.60	$49.96	$44.74	15,683,461
2019-01-22	$49.78	$49.80	$49.03	$49.72	$44.53	17,123,095
2019-01-18	$49.78	$50.33	$48.94	$50.12	$44.89	20,409,896
2019-01-17	$49.16	$49.89	$48.47	$49.60	$44.42	21,202,466
2019-01-16	$49.65	$50.26	$49.10	$49.13	$44.00	14,961,179
2019-01-15	$48.29	$49.83	$48.00	$49.72	$44.53	23,116,884
2019-01-14	$48.30	$48.37	$47.58	$47.97	$42.96	18,296,196
2019-01-11	$47.50	$48.02	$47.10	$47.99	$42.98	12,470,922
2019-01-10	$47.08	$48.01	$46.42	$47.72	$42.74	24,947,805
2019-01-09	$48.00	$48.00	$46.74	$47.18	$42.25	19,719,819
2019-01-08	$48.78	$48.88	$47.00	$47.99	$42.98	16,415,905
2019-01-07	$47.04	$48.74	$46.36	$48.41	$43.35	26,804,967
2019-01-04	$45.88	$47.55	$45.86	$46.89	$41.99	47,515,833
2019-01-03	$46.92	$47.62	$44.30	$45.12	$40.41	80,351,600
2019-01-02	$51.34	$52.84	$51.34	$52.43	$46.53	8,441,328
2018-12-31	$51.07	$52.01	$51.03	$51.98	$46.13	7,369,838
2018-12-28	$50.61	$51.70	$50.50	$50.94	$45.21	7,686,551
2018-12-27	$49.64	$50.41	$48.72	$50.41	$44.74	7,919,133
2018-12-26	$48.81	$50.10	$47.89	$50.03	$44.40	8,389,847
2018-12-24	$49.46	$49.69	$48.75	$48.76	$43.27	5,580,836
2018-12-21	$50.22	$51.38	$49.63	$49.82	$44.21	14,465,356
2018-12-20	$50.25	$50.59	$49.75	$50.06	$44.43	10,181,987
2018-12-19	$51.85	$52.00	$49.86	$50.39	$44.72	7,811,241
2018-12-18	$51.36	$52.05	$51.06	$51.56	$45.76	8,410,170
2018-12-17	$51.93	$52.44	$50.76	$50.92	$45.19	12,517,417
2018-12-14	$53.21	$53.26	$51.93	$52.12	$46.26	10,708,011
2018-12-13	$53.51	$53.94	$53.31	$53.64	$47.61	8,455,634
2018-12-12	$53.00	$54.25	$52.96	$53.44	$47.43	7,447,179
2018-12-11	$53.07	$53.17	$51.92	$52.43	$46.53	8,788,884
2018-12-10	$53.25	$53.29	$51.37	$52.58	$46.66	8,036,862
2018-12-07	$53.23	$53.80	$52.75	$53.08	$47.11	10,462,854
2018-12-06	$52.16	$53.25	$51.66	$53.25	$47.26	11,399,100
2018-12-04	$53.42	$53.83	$51.95	$52.03	$46.18	9,190,040
2018-12-03	$53.58	$53.99	$52.95	$53.28	$47.29	9,599,852
2018-11-30	$51.80	$53.48	$51.75	$53.46	$47.45	13,932,064
2018-11-29	$51.99	$52.37	$51.38	$51.82	$45.99	7,466,267
2018-11-28	$51.45	$52.33	$51.26	$52.00	$46.15	7,995,039
2018-11-27	$50.69	$51.25	$49.86	$51.15	$45.40	16,857,891
2018-11-26	$53.39	$53.47	$52.35	$52.73	$46.80	6,750,456
2018-11-23	$52.98	$53.44	$52.68	$52.93	$46.98	2,328,100
2018-11-21	$53.80	$53.88	$52.95	$53.20	$47.21	6,934,601
2018-11-20	$53.01	$53.81	$52.90	$53.52	$47.50	12,617,947
2018-11-19	$53.96	$54.13	$52.99	$53.48	$47.46	11,082,725
2018-11-16	$53.59	$54.81	$53.43	$54.07	$47.99	10,125,941
2018-11-15	$52.15	$53.35	$51.71	$53.27	$47.28	7,628,080
2018-11-14	$52.89	$52.94	$52.28	$52.59	$46.67	6,382,371
2018-11-13	$53.02	$53.32	$52.30	$52.59	$46.67	4,586,636
2018-11-12	$53.36	$53.53	$52.70	$52.85	$46.90	6,259,780
2018-11-09	$52.80	$53.62	$52.60	$53.39	$47.38	8,107,392
2018-11-08	$53.01	$53.67	$52.62	$52.81	$46.87	6,983,388
2018-11-07	$51.88	$53.11	$51.88	$52.99	$47.03	9,499,808
2018-11-06	$51.97	$52.12	$50.50	$51.35	$45.57	10,196,697
2018-11-05	$51.31	$52.13	$51.22	$52.03	$46.18	6,803,619
2018-11-02	$52.46	$52.49	$50.38	$50.69	$44.99	9,236,503
2018-11-01	$50.68	$52.24	$50.64	$52.13	$46.27	8,305,559
2018-10-31	$50.40	$51.16	$50.11	$50.54	$44.85	9,516,532
2018-10-30	$49.72	$50.19	$49.08	$50.02	$44.39	11,263,986
2018-10-29	$51.18	$51.21	$49.20	$49.73	$44.14	10,028,871
2018-10-26	$49.21	$51.06	$48.79	$50.43	$44.76	13,671,948
2018-10-25	$48.83	$50.37	$46.94	$49.21	$43.67	16,207,142
2018-10-24	$50.70	$51.17	$48.67	$48.83	$43.34	13,583,331
2018-10-23	$50.52	$51.03	$49.83	$50.65	$44.95	15,370,012
2018-10-22	$51.25	$51.90	$50.51	$50.88	$45.16	24,632,340
2018-10-19	$55.85	$55.85	$54.29	$54.30	$48.19	14,981,775
2018-10-18	$57.50	$57.53	$55.70	$55.98	$49.68	13,606,648
2018-10-17	$57.93	$59.28	$57.66	$58.90	$52.27	6,546,150
2018-10-16	$57.93	$58.09	$57.12	$57.83	$51.32	6,445,683
2018-10-15	$57.70	$58.20	$57.35	$57.61	$51.13	6,356,568
2018-10-12	$57.81	$57.96	$56.66	$57.51	$51.04	10,713,215
2018-10-11	$60.77	$60.77	$57.02	$57.50	$51.03	12,540,100
2018-10-10	$62.93	$63.35	$60.75	$60.77	$53.93	10,428,274
2018-10-09	$62.71	$63.69	$62.47	$63.23	$56.12	6,618,852
2018-10-08	$62.46	$63.15	$62.21	$62.90	$55.82	7,767,795
2018-10-05	$62.48	$62.89	$62.12	$62.41	$55.39	3,798,351
2018-10-04	$62.23	$62.60	$61.90	$62.36	$55.34	4,369,000
2018-10-03	$62.99	$63.21	$62.32	$62.65	$55.25	4,742,759
2018-10-02	$62.23	$62.82	$61.92	$62.80	$55.38	5,330,123
2018-10-01	$62.37	$62.65	$62.04	$62.10	$54.76	4,343,983
2018-09-28	$61.95	$62.11	$61.69	$62.08	$54.74	3,690,953
2018-09-27	$61.66	$62.09	$61.47	$61.95	$54.63	4,708,247
2018-09-26	$61.88	$62.38	$61.42	$61.62	$54.34	5,841,989
2018-09-25	$61.82	$62.52	$61.74	$61.82	$54.52	5,904,413
2018-09-24	$61.99	$62.29	$61.28	$61.59	$54.31	3,938,278
2018-09-21	$61.87	$62.62	$61.75	$62.25	$54.89	9,010,581
2018-09-20	$60.83	$61.95	$60.82	$61.75	$54.45	4,518,210
2018-09-19	$61.54	$62.24	$60.59	$60.80	$53.62	4,449,379
2018-09-18	$61.18	$61.66	$61.13	$61.48	$54.22	3,703,572
2018-09-17	$60.85	$61.50	$60.66	$61.30	$54.06	4,430,910
2018-09-14	$60.67	$60.72	$60.29	$60.69	$53.52	3,893,811
2018-09-13	$60.70	$60.96	$59.52	$60.79	$53.61	6,119,318
2018-09-12	$60.53	$60.64	$59.88	$60.33	$53.20	7,025,583
2018-09-11	$60.85	$61.01	$60.44	$60.49	$53.34	3,585,842
2018-09-10	$61.50	$61.77	$60.80	$60.86	$53.67	3,963,892
2018-09-07	$60.72	$61.41	$60.64	$61.31	$54.07	3,519,916
2018-09-06	$61.03	$61.38	$60.87	$60.94	$53.74	4,979,535
2018-09-05	$60.60	$61.31	$60.41	$61.20	$53.97	6,296,635
2018-09-04	$60.50	$60.69	$59.88	$60.48	$53.33	4,746,795
2018-08-31	$60.47	$60.70	$60.21	$60.55	$53.40	3,352,401
2018-08-30	$61.05	$61.23	$60.48	$60.69	$53.52	3,930,193
2018-08-29	$60.10	$61.25	$60.06	$61.12	$53.90	4,619,648
2018-08-28	$59.93	$60.28	$59.68	$60.17	$53.06	3,061,890
2018-08-27	$60.23	$60.63	$59.96	$60.01	$52.92	4,334,352
2018-08-24	$60.10	$60.25	$59.64	$59.97	$52.88	4,575,653
2018-08-23	$60.54	$60.73	$59.92	$60.09	$52.99	3,416,546
2018-08-22	$60.12	$60.74	$59.87	$60.57	$53.41	5,556,200
2018-08-21	$60.41	$60.66	$60.06	$60.08	$52.98	5,098,612
2018-08-20	$61.11	$61.11	$60.32	$60.32	$53.19	6,186,864
2018-08-17	$61.30	$61.59	$60.80	$60.89	$53.70	8,868,260
2018-08-16	$60.28	$61.35	$59.93	$61.11	$53.89	7,285,527
2018-08-15	$59.87	$60.42	$59.39	$60.26	$53.14	5,214,561
2018-08-14	$59.30	$60.14	$59.30	$59.96	$52.87	5,212,832
2018-08-13	$59.20	$59.80	$59.12	$59.42	$52.40	4,797,811
2018-08-10	$59.62	$59.83	$58.98	$59.31	$52.30	3,535,516
2018-08-09	$59.77	$60.14	$59.35	$59.53	$52.50	3,998,528
2018-08-08	$59.34	$60.44	$58.86	$60.17	$53.06	7,005,811
2018-08-07	$59.38	$59.49	$58.83	$58.98	$52.01	5,123,227
2018-08-06	$59.03	$59.63	$58.72	$59.39	$52.37	5,524,834
2018-08-03	$59.15	$59.35	$58.89	$59.16	$52.17	4,666,599
2018-08-02	$59.50	$59.73	$58.64	$59.27	$52.27	5,852,171
2018-08-01	$58.86	$60.19	$58.77	$59.62	$52.58	7,722,991
2018-07-31	$59.14	$59.42	$58.41	$58.75	$51.81	6,560,957
2018-07-30	$56.92	$59.02	$56.82	$58.93	$51.97	8,096,923
2018-07-27	$58.56	$58.76	$56.83	$56.92	$50.19	6,386,999
2018-07-26	$60.11	$60.99	$56.08	$57.92	$51.08	14,646,163
2018-07-25	$58.08	$59.21	$57.95	$59.04	$52.06	8,873,772
2018-07-24	$56.08	$58.27	$56.04	$58.26	$51.38	9,670,429
2018-07-23	$56.01	$56.17	$55.45	$55.88	$49.28	7,593,852
2018-07-20	$56.60	$56.88	$56.42	$56.71	$50.01	4,779,148
2018-07-19	$56.84	$56.93	$56.08	$56.54	$49.86	3,796,937
2018-07-18	$56.58	$56.91	$56.29	$56.88	$50.16	3,730,368
2018-07-17	$56.63	$56.81	$56.41	$56.63	$49.94	3,900,617
2018-07-16	$56.88	$56.93	$56.21	$56.43	$49.76	3,777,391
2018-07-13	$56.62	$57.07	$56.53	$56.86	$50.14	3,685,662
2018-07-12	$56.55	$56.85	$56.19	$56.81	$50.10	4,081,484
2018-07-11	$56.00	$56.11	$55.53	$55.75	$49.16	3,898,030
2018-07-10	$56.77	$56.77	$56.00	$56.18	$49.54	3,717,676
2018-07-09	$56.64	$56.75	$56.30	$56.45	$49.78	4,119,302
2018-07-06	$56.22	$56.68	$56.11	$56.56	$49.88	5,157,559
2018-07-05	$55.43	$56.91	$54.87	$55.95	$49.34	5,349,935
2018-07-03	$55.25	$56.02	$55.09	$55.65	$48.73	3,933,215
2018-07-02	$55.17	$55.24	$54.48	$55.19	$48.32	5,499,341
2018-06-29	$55.29	$55.85	$55.15	$55.34	$48.45	7,804,347
2018-06-28	$54.49	$55.64	$54.48	$55.30	$48.42	10,414,926
2018-06-27	$54.65	$54.81	$54.30	$54.47	$47.69	9,406,524
2018-06-26	$54.60	$55.24	$54.58	$54.91	$48.08	8,749,724
2018-06-25	$55.00	$55.33	$54.25	$54.67	$47.87	7,436,731
2018-06-22	$54.65	$55.34	$54.24	$55.14	$48.28	10,990,313
2018-06-21	$54.18	$54.39	$53.50	$53.94	$47.23	5,844,160
2018-06-20	$53.60	$54.31	$53.56	$54.25	$47.50	6,142,042
2018-06-19	$53.40	$53.73	$53.04	$53.64	$46.97	5,470,717
2018-06-18	$54.28	$54.49	$53.51	$53.65	$46.97	8,520,766
2018-06-15	$54.14	$54.81	$53.86	$54.80	$47.98	14,496,733
2018-06-14	$53.48	$53.86	$53.11	$53.63	$46.96	4,789,142
2018-06-13	$53.35	$54.30	$53.24	$53.46	$46.81	7,313,274
2018-06-12	$53.14	$53.36	$52.98	$53.13	$46.52	8,287,311
2018-06-11	$53.30	$53.50	$52.86	$53.12	$46.51	4,927,203
2018-06-08	$52.62	$53.22	$52.59	$53.16	$46.55	4,687,515
2018-06-07	$52.95	$53.09	$52.40	$52.62	$46.07	5,723,784
2018-06-06	$52.01	$52.97	$51.68	$52.92	$46.34	7,211,824
2018-06-05	$51.40	$52.18	$51.27	$51.92	$45.46	8,081,590
2018-06-04	$52.33	$52.40	$49.97	$51.45	$45.05	15,081,860
2018-06-01	$52.91	$53.40	$52.70	$53.13	$46.52	6,115,842
2018-05-31	$53.14	$53.18	$52.46	$52.62	$46.07	8,862,308
2018-05-30	$52.48	$53.45	$52.48	$53.02	$46.42	6,455,698
2018-05-29	$52.37	$52.62	$51.77	$52.27	$45.77	7,711,437
2018-05-25	$52.81	$53.00	$52.54	$52.77	$46.20	3,735,456
2018-05-24	$52.54	$52.75	$52.12	$52.69	$46.13	4,930,385
2018-05-23	$52.34	$52.63	$52.11	$52.50	$45.97	5,962,154
2018-05-22	$52.28	$52.82	$52.20	$52.34	$45.83	3,782,827
2018-05-21	$52.07	$52.76	$51.92	$52.24	$45.74	5,440,782
2018-05-18	$52.88	$53.15	$52.43	$52.71	$46.15	6,440,125
2018-05-17	$52.05	$53.40	$51.96	$52.74	$46.18	8,097,423
2018-05-16	$52.45	$52.62	$52.12	$52.21	$45.71	5,417,361
2018-05-15	$51.95	$52.34	$51.71	$52.30	$45.79	8,133,051
2018-05-14	$51.94	$52.60	$51.70	$52.02	$45.55	8,716,944
2018-05-11	$51.38	$52.11	$51.05	$51.86	$45.41	8,987,721
2018-05-10	$51.33	$51.71	$51.00	$51.15	$44.79	9,126,071
2018-05-09	$50.51	$51.21	$50.35	$51.09	$44.73	11,587,311
2018-05-08	$51.20	$51.20	$49.96	$50.53	$44.24	12,207,233
2018-05-07	$51.32	$51.68	$51.04	$51.32	$44.93	6,800,648
2018-05-04	$51.16	$51.50	$50.67	$51.33	$44.94	6,149,498
2018-05-03	$51.60	$51.85	$50.76	$51.45	$45.05	8,177,468
2018-05-02	$52.36	$52.40	$51.28	$51.50	$45.09	8,251,968
2018-05-01	$51.98	$52.74	$51.62	$52.69	$46.13	9,821,887
2018-04-30	$52.67	$52.68	$51.83	$52.13	$45.64	11,437,475
2018-04-27	$52.33	$52.87	$52.01	$52.27	$45.77	7,201,825
2018-04-26	$51.53	$52.76	$50.56	$52.04	$45.57	14,220,726
2018-04-25	$51.48	$51.87	$50.56	$51.76	$45.32	13,422,600
2018-04-24	$51.02	$51.98	$50.72	$51.58	$45.16	12,137,776
2018-04-23	$51.25	$51.53	$50.66	$50.90	$44.57	10,409,578
2018-04-20	$51.62	$51.85	$51.02	$51.17	$44.80	11,669,063
2018-04-19	$52.35	$52.54	$51.51	$51.61	$45.19	17,146,122
2018-04-18	$52.35	$52.85	$52.04	$52.30	$45.79	14,688,401
2018-04-17	$54.20	$54.23	$52.20	$52.38	$45.86	27,808,170
2018-04-16	$58.41	$58.67	$52.70	$54.08	$47.35	34,837,341
2018-04-13	$59.15	$59.28	$57.91	$58.65	$51.35	11,551,327
2018-04-12	$59.30	$59.31	$57.85	$58.84	$51.52	14,987,225
2018-04-11	$60.60	$60.77	$59.94	$60.18	$52.69	7,817,775
2018-04-10	$61.36	$61.48	$60.53	$61.21	$53.59	6,847,955
2018-04-09	$60.91	$61.04	$58.34	$60.48	$52.95	10,349,080
2018-04-06	$62.07	$62.13	$59.98	$60.88	$53.31	6,462,049
2018-04-05	$62.99	$63.19	$62.16	$62.31	$54.56	3,856,731
2018-04-04	$61.87	$63.23	$61.55	$62.98	$54.79	5,259,791
2018-04-03	$62.32	$62.86	$61.53	$62.77	$54.61	6,070,446
2018-04-02	$62.93	$63.23	$60.73	$62.00	$53.94	6,319,734
2018-03-29	$62.87	$63.75	$62.38	$63.25	$55.03	5,732,270
2018-03-28	$62.58	$63.36	$62.42	$62.57	$54.44	5,521,237
2018-03-27	$63.64	$63.67	$61.80	$62.41	$54.30	6,190,172
2018-03-26	$62.78	$63.57	$61.73	$63.40	$55.16	6,179,728
2018-03-23	$64.05	$64.05	$61.94	$62.06	$53.99	8,373,656
2018-03-22	$65.58	$65.89	$63.91	$63.95	$55.64	6,645,773
2018-03-21	$66.54	$66.99	$66.09	$66.10	$57.51	4,324,358
2018-03-20	$66.38	$67.16	$65.72	$66.43	$57.79	6,262,110
2018-03-19	$66.62	$66.98	$65.18	$66.07	$57.48	5,252,383
2018-03-16	$66.18	$67.44	$66.18	$66.60	$57.94	7,989,357
2018-03-15	$66.76	$66.93	$66.21	$66.25	$57.64	3,370,830
2018-03-14	$67.08	$67.26	$66.27	$66.63	$57.97	4,825,890
2018-03-13	$67.81	$68.22	$66.27	$66.68	$58.01	5,882,456
2018-03-12	$67.90	$68.18	$67.18	$67.45	$58.68	5,029,470
2018-03-09	$66.95	$68.05	$66.67	$67.92	$59.09	5,272,609
2018-03-08	$66.20	$66.96	$66.08	$66.75	$58.07	3,620,269
2018-03-07	$64.90	$66.26	$64.70	$66.10	$57.51	5,927,647
2018-03-06	$67.22	$67.40	$65.19	$65.47	$56.96	6,543,428
2018-03-05	$65.83	$67.14	$65.60	$66.82	$58.13	6,339,604
2018-03-02	$65.45	$66.50	$65.13	$66.17	$57.57	5,391,365
2018-03-01	$66.10	$66.52	$64.83	$65.69	$57.15	7,801,327
2018-02-28	$67.85	$67.94	$66.17	$66.20	$57.59	8,276,238
2018-02-27	$68.54	$68.88	$67.82	$67.84	$59.02	4,120,852
2018-02-26	$67.99	$68.86	$67.88	$68.63	$59.71	4,222,018
2018-02-23	$66.17	$68.03	$66.17	$67.95	$59.12	5,081,211
2018-02-22	$67.00	$67.00	$65.86	$65.94	$57.37	6,186,717
2018-02-21	$67.34	$67.75	$66.51	$66.53	$57.88	6,937,322
2018-02-20	$68.49	$68.83	$67.04	$67.35	$58.59	8,599,301
2018-02-16	$68.86	$70.05	$68.52	$68.96	$59.99	10,516,977
2018-02-15	$67.31	$69.44	$67.18	$68.98	$60.01	15,325,969
2018-02-14	$63.59	$65.94	$63.27	$65.35	$56.85	10,094,012
2018-02-13	$62.80	$64.11	$62.69	$63.87	$55.57	7,353,515
2018-02-12	$62.95	$63.59	$62.30	$63.16	$54.95	7,393,782
2018-02-09	$63.30	$63.32	$60.57	$62.70	$54.55	11,131,473
2018-02-08	$62.55	$64.77	$62.53	$62.69	$54.54	14,656,754
2018-02-07	$60.64	$62.77	$60.30	$62.63	$54.49	11,892,004
2018-02-06	$59.83	$61.21	$58.44	$60.90	$52.98	18,036,237
2018-02-05	$65.43	$65.89	$60.93	$60.96	$53.03	22,481,403
2018-02-02	$62.89	$64.29	$62.85	$63.48	$55.23	11,646,403
2018-02-01	$62.18	$62.98	$61.95	$62.80	$54.64	7,131,250
2018-01-31	$63.96	$64.03	$61.94	$62.60	$54.46	8,834,166
2018-01-30	$63.93	$64.61	$63.31	$63.96	$55.64	5,761,905
2018-01-29	$64.12	$64.96	$64.08	$64.43	$56.05	6,426,464
2018-01-26	$63.93	$64.73	$63.63	$64.25	$55.90	6,426,406
2018-01-25	$64.00	$64.26	$63.20	$63.52	$55.26	5,828,452
2018-01-24	$63.71	$64.00	$63.14	$63.76	$55.47	6,405,580
2018-01-23	$62.99	$63.68	$62.80	$63.43	$55.18	5,825,946
2018-01-22	$62.29	$63.43	$62.02	$63.28	$55.05	6,383,312
2018-01-19	$62.10	$62.42	$61.56	$62.28	$54.18	7,487,172
2018-01-18	$61.81	$61.90	$61.10	$61.83	$53.79	7,700,381
2018-01-17	$60.33	$62.00	$60.28	$61.85	$53.81	10,357,372
2018-01-16	$61.75	$61.86	$59.42	$59.92	$52.13	14,461,708
2018-01-12	$62.75	$63.22	$62.52	$62.81	$54.64	5,483,659
2018-01-11	$61.99	$62.52	$61.80	$62.47	$54.35	5,064,819
2018-01-10	$61.52	$62.07	$61.18	$62.01	$53.95	5,050,247
2018-01-09	$61.87	$62.10	$61.55	$61.85	$53.81	4,962,219
2018-01-08	$61.78	$62.20	$61.21	$61.91	$53.86	4,662,143
2018-01-05	$61.87	$62.18	$61.48	$61.89	$53.84	5,844,877
2018-01-04	$61.00	$61.82	$60.78	$61.75	$53.72	6,141,734
2018-01-03	$61.21	$61.51	$60.70	$61.36	$53.04	7,433,540
2018-01-02	$61.40	$61.51	$60.84	$61.31	$53.00	6,464,973
2017-12-29	$61.97	$62.26	$61.26	$61.28	$52.97	3,929,654
2017-12-28	$61.60	$61.85	$61.37	$61.77	$53.39	2,498,344
2017-12-27	$61.35	$62.02	$61.30	$61.68	$53.32	3,655,693
2017-12-26	$60.98	$61.55	$60.96	$61.26	$52.95	3,673,477
2017-12-22	$61.48	$61.71	$60.60	$60.96	$52.69	5,465,510
2017-12-21	$61.45	$61.80	$61.03	$61.50	$53.16	6,148,231
2017-12-20	$61.57	$61.75	$60.59	$61.20	$52.90	6,971,526
2017-12-19	$62.64	$62.76	$61.52	$61.56	$53.21	5,496,709
2017-12-18	$62.58	$62.75	$62.18	$62.40	$53.94	5,270,777
2017-12-15	$62.57	$62.84	$61.97	$62.41	$53.95	8,083,762
2017-12-14	$63.48	$63.52	$61.72	$62.13	$53.70	5,468,482
2017-12-13	$63.14	$63.97	$63.00	$63.47	$54.86	4,320,011
2017-12-12	$63.19	$63.65	$63.19	$63.28	$54.70	4,793,864
2017-12-11	$62.22	$63.41	$62.09	$63.02	$54.47	3,919,426
2017-12-08	$61.82	$62.72	$61.68	$62.42	$53.96	5,266,284
2017-12-07	$60.96	$61.89	$60.96	$61.84	$53.45	5,120,164
2017-12-06	$62.09	$62.29	$60.83	$60.97	$52.70	4,744,447
2017-12-05	$62.66	$63.00	$61.63	$62.02	$53.61	4,754,584
2017-12-04	$63.17	$63.87	$62.44	$62.47	$54.00	4,694,741
2017-12-01	$63.16	$63.62	$62.44	$63.24	$54.66	4,138,876
2017-11-30	$63.09	$63.80	$62.53	$63.19	$54.62	8,050,700
2017-11-29	$62.43	$63.39	$61.90	$62.90	$54.37	5,064,185
2017-11-28	$61.72	$62.96	$61.61	$62.52	$54.04	8,293,140
2017-11-27	$61.53	$61.84	$61.34	$61.61	$53.26	2,958,160
2017-11-24	$61.15	$61.61	$61.03	$61.43	$53.10	1,985,668
2017-11-22	$61.28	$61.77	$61.00	$61.14	$52.85	3,054,505
2017-11-21	$61.20	$61.74	$60.98	$61.24	$52.94	3,966,844
2017-11-20	$61.17	$61.22	$60.15	$60.80	$52.56	4,898,276
2017-11-17	$61.56	$61.90	$60.99	$61.32	$53.00	3,932,622
2017-11-16	$61.25	$61.97	$61.01	$61.87	$53.48	4,275,893
2017-11-15	$61.26	$61.28	$60.53	$61.07	$52.79	3,241,589
2017-11-14	$60.96	$61.65	$60.67	$61.25	$52.94	3,853,004
2017-11-13	$60.70	$61.21	$60.50	$60.99	$52.72	4,220,755
2017-11-10	$61.75	$61.75	$60.34	$60.86	$52.61	5,592,073
2017-11-09	$62.21	$62.35	$61.76	$61.99	$53.58	3,667,871
2017-11-08	$61.63	$62.82	$61.63	$62.58	$54.09	4,535,429
2017-11-07	$61.58	$62.43	$61.45	$61.91	$53.51	4,028,366
2017-11-06	$62.24	$62.27	$61.28	$61.68	$53.32	4,218,929
2017-11-03	$62.08	$62.25	$61.80	$62.22	$53.78	3,327,075
2017-11-02	$62.15	$62.87	$61.73	$62.23	$53.79	4,047,004
2017-11-01	$61.86	$62.35	$61.49	$62.16	$53.73	4,709,086
2017-10-31	$60.94	$61.90	$60.68	$61.66	$53.30	8,207,661
2017-10-30	$61.09	$61.53	$60.28	$60.84	$52.59	8,442,646
2017-10-27	$60.98	$61.69	$59.79	$59.94	$51.81	9,479,217
2017-10-26	$62.51	$63.25	$60.40	$60.95	$52.68	13,114,248
2017-10-25	$63.46	$64.56	$63.41	$64.06	$55.37	5,368,464
2017-10-24	$63.75	$64.05	$63.36	$63.65	$55.02	5,886,419
2017-10-23	$64.62	$64.69	$63.69	$63.75	$55.11	5,980,747
2017-10-20	$64.79	$64.99	$64.21	$64.42	$55.68	5,219,772
2017-10-19	$63.82	$64.69	$63.68	$64.67	$55.90	4,918,848
2017-10-18	$64.25	$64.70	$63.55	$63.70	$55.06	5,594,925
2017-10-17	$63.63	$64.37	$63.41	$64.18	$55.48	5,011,338
2017-10-16	$64.54	$65.04	$63.31	$63.65	$55.02	6,653,018
2017-10-13	$65.51	$66.10	$65.14	$65.29	$56.44	6,209,054
2017-10-12	$65.15	$65.73	$64.90	$65.35	$56.49	5,247,745
2017-10-11	$65.13	$65.50	$64.93	$65.11	$56.28	3,695,650
2017-10-10	$64.24	$65.26	$64.16	$65.13	$56.30	5,007,341
2017-10-09	$64.76	$64.86	$64.09	$64.15	$55.45	3,258,938
2017-10-06	$63.89	$65.03	$63.83	$64.81	$56.02	6,016,778
2017-10-05	$64.22	$64.34	$63.73	$63.80	$55.15	5,962,715
2017-10-04	$64.47	$64.79	$64.38	$64.74	$55.62	4,579,996
2017-10-03	$64.41	$64.79	$64.17	$64.29	$55.23	5,053,670
2017-10-02	$63.80	$64.78	$63.64	$64.56	$55.47	5,938,215
2017-09-29	$63.16	$63.75	$63.06	$63.74	$54.76	5,367,908
2017-09-28	$62.79	$63.46	$62.59	$63.01	$54.13	5,797,227
2017-09-27	$62.78	$63.15	$62.57	$62.95	$54.08	4,588,498
2017-09-26	$63.12	$63.60	$62.81	$62.93	$54.07	3,471,974
2017-09-25	$63.33	$63.69	$63.06	$63.19	$54.29	5,909,399
2017-09-22	$63.33	$63.55	$63.04	$63.36	$54.44	3,647,890
2017-09-21	$63.35	$63.74	$63.03	$63.33	$54.41	5,243,104
2017-09-20	$62.92	$63.72	$62.72	$63.49	$54.55	5,471,613
2017-09-19	$62.70	$63.13	$62.59	$62.93	$54.07	4,558,263
2017-09-18	$62.49	$63.21	$62.27	$62.70	$53.87	6,975,931
2017-09-15	$62.90	$63.38	$62.31	$62.48	$53.68	10,309,406
2017-09-14	$62.38	$63.11	$62.32	$62.69	$53.86	5,346,635
2017-09-13	$62.88	$63.08	$62.23	$62.48	$53.68	4,320,950
2017-09-12	$62.44	$63.09	$62.42	$63.02	$54.14	4,779,186
2017-09-11	$62.62	$63.14	$62.14	$62.72	$53.89	5,930,423
2017-09-08	$62.74	$63.18	$62.23	$62.62	$53.80	6,565,376
2017-09-07	$60.50	$63.47	$60.49	$62.84	$53.99	17,184,458
2017-09-06	$60.00	$60.29	$59.77	$59.87	$51.44	4,954,425
2017-09-05	$59.54	$60.22	$59.39	$59.81	$51.39	4,310,391
2017-09-01	$60.36	$60.65	$59.72	$59.90	$51.46	6,283,677
2017-08-31	$59.63	$60.75	$59.61	$60.48	$51.96	9,706,008
2017-08-30	$58.87	$59.70	$58.82	$59.38	$51.02	5,092,844
2017-08-29	$58.35	$59.02	$58.18	$58.86	$50.57	3,983,743
2017-08-28	$58.64	$58.89	$58.45	$58.58	$50.33	3,260,032
2017-08-25	$58.29	$58.67	$58.18	$58.37	$50.15	4,070,295
2017-08-24	$57.98	$58.34	$57.80	$58.17	$49.98	4,415,541
2017-08-23	$57.63	$58.17	$57.43	$57.87	$49.72	3,974,556
2017-08-22	$56.79	$57.80	$56.65	$57.67	$49.55	4,331,202
2017-08-21	$56.42	$56.92	$56.25	$56.64	$48.66	4,516,838
2017-08-18	$56.68	$56.94	$56.41	$56.42	$48.47	4,776,384
2017-08-17	$57.48	$57.53	$56.73	$56.77	$48.77	4,260,576
2017-08-16	$57.33	$57.69	$56.94	$57.50	$49.40	7,841,443
2017-08-15	$57.66	$57.99	$57.50	$57.87	$49.72	5,664,894
2017-08-14	$56.96	$57.76	$56.70	$57.62	$49.50	5,644,186
2017-08-11	$56.61	$57.01	$56.41	$56.73	$48.74	3,990,988
2017-08-10	$57.25	$57.25	$56.55	$56.59	$48.62	5,074,134
2017-08-09	$56.79	$57.56	$56.51	$57.40	$49.31	7,606,609
2017-08-08	$56.35	$57.57	$56.30	$56.91	$48.89	7,839,178
2017-08-07	$56.00	$56.35	$55.57	$56.30	$48.37	5,123,715
2017-08-04	$55.56	$56.22	$55.52	$55.95	$48.07	4,125,459
2017-08-03	$55.10	$55.88	$55.08	$55.50	$47.68	5,461,865
2017-08-02	$56.29	$56.45	$55.10	$55.23	$47.45	6,288,840
2017-08-01	$57.15	$57.17	$55.67	$56.11	$48.21	11,018,464
2017-07-31	$55.59	$57.20	$55.50	$56.90	$48.89	10,801,562
2017-07-28	$54.24	$55.59	$53.94	$55.27	$47.48	9,051,552
2017-07-27	$53.33	$54.44	$52.06	$54.24	$46.60	21,185,900
2017-07-26	$55.95	$56.15	$55.50	$55.98	$48.09	8,042,913
2017-07-25	$55.86	$56.18	$55.77	$55.95	$48.07	7,284,808
2017-07-24	$55.65	$55.94	$55.15	$55.60	$47.77	6,617,366
2017-07-21	$55.41	$55.77	$55.38	$55.65	$47.81	4,969,879
2017-07-20	$55.28	$55.72	$55.18	$55.44	$47.63	3,693,699
2017-07-19	$54.77	$55.20	$54.61	$55.07	$47.31	3,305,998
2017-07-18	$54.77	$54.82	$54.42	$54.74	$47.03	3,701,435
2017-07-17	$55.28	$55.53	$54.58	$54.79	$47.07	3,719,232
2017-07-14	$54.81	$55.45	$54.50	$55.15	$47.38	5,936,181
2017-07-13	$55.06	$55.18	$54.22	$54.67	$46.97	8,128,298
2017-07-12	$55.64	$56.24	$54.85	$55.04	$47.29	9,072,499
2017-07-11	$55.81	$56.10	$55.10	$55.33	$47.54	4,627,270
2017-07-10	$56.10	$56.32	$55.82	$55.93	$48.05	3,936,320
2017-07-07	$55.51	$56.00	$55.08	$55.91	$48.03	5,272,433
2017-07-06	$56.10	$56.21	$55.20	$55.28	$47.49	5,535,911
2017-07-05	$56.27	$56.39	$55.55	$56.35	$48.41	5,881,703
2017-07-03	$56.27	$56.88	$56.18	$56.27	$48.01	6,257,560
2017-06-30	$55.99	$56.07	$55.68	$55.72	$47.54	4,636,545
2017-06-29	$55.91	$56.13	$55.49	$55.82	$47.63	5,034,141
2017-06-28	$56.15	$56.38	$55.77	$55.87	$47.67	5,126,302
2017-06-27	$56.80	$56.86	$55.85	$55.90	$47.70	5,473,549
2017-06-26	$56.72	$57.27	$56.35	$56.92	$48.57	5,595,901
2017-06-23	$57.27	$57.36	$56.24	$56.64	$48.33	14,790,511
2017-06-22	$56.27	$57.90	$56.15	$57.33	$48.92	8,285,524
2017-06-21	$55.75	$56.58	$55.60	$56.07	$47.84	8,768,443
2017-06-20	$55.27	$56.41	$55.10	$55.66	$47.49	7,452,262
2017-06-19	$54.46	$55.37	$54.32	$55.22	$47.12	6,128,896
2017-06-16	$54.52	$54.60	$53.61	$54.46	$46.47	12,474,311
2017-06-15	$54.49	$54.73	$54.02	$54.28	$46.31	5,665,716
2017-06-14	$54.24	$54.81	$54.13	$54.52	$46.52	5,619,556
2017-06-13	$54.19	$54.32	$53.90	$54.19	$46.24	4,776,823
2017-06-12	$53.75	$54.55	$53.49	$54.36	$46.38	8,532,475
2017-06-09	$52.77	$54.18	$52.65	$53.75	$45.86	7,553,149
2017-06-08	$52.60	$53.36	$52.55	$52.85	$45.09	8,658,367
2017-06-07	$51.86	$52.58	$51.56	$52.57	$44.85	10,561,643
2017-06-06	$52.30	$52.40	$51.63	$51.66	$44.08	11,712,992
2017-06-05	$53.76	$54.36	$52.21	$52.36	$44.68	18,723,274
2017-06-02	$54.71	$55.17	$54.51	$54.97	$46.90	7,458,805
2017-06-01	$54.00	$54.53	$53.88	$54.53	$46.53	6,534,725
2017-05-31	$54.14	$54.35	$53.86	$53.95	$46.03	7,987,103
2017-05-30	$53.93	$54.24	$53.76	$53.93	$46.01	7,137,522
2017-05-26	$54.37	$54.82	$53.90	$53.97	$46.05	4,965,981
2017-05-25	$53.89	$54.58	$53.69	$54.39	$46.41	8,492,123
2017-05-24	$54.45	$54.45	$53.47	$53.82	$45.92	6,460,669
2017-05-23	$54.16	$54.43	$54.14	$54.21	$46.25	7,177,443
2017-05-22	$54.02	$54.34	$53.88	$54.10	$46.16	4,461,772
2017-05-19	$53.82	$54.28	$53.82	$54.02	$46.09	8,626,336
2017-05-18	$54.20	$54.49	$53.32	$53.78	$45.89	12,407,746
2017-05-17	$54.03	$54.62	$53.70	$54.41	$46.42	7,701,380
2017-05-16	$55.00	$55.28	$54.20	$54.39	$46.41	9,222,678
2017-05-15	$55.03	$55.23	$54.83	$55.10	$47.01	4,914,930
2017-05-12	$55.20	$55.38	$54.80	$55.03	$46.95	5,117,785
2017-05-11	$55.14	$55.66	$54.89	$55.14	$47.05	6,747,023
2017-05-10	$55.18	$55.31	$54.88	$55.14	$47.05	6,345,849
2017-05-09	$54.88	$55.48	$54.75	$55.32	$47.20	7,113,831
2017-05-08	$54.99	$55.18	$54.54	$54.94	$46.88	4,730,496
2017-05-05	$55.25	$55.33	$54.96	$55.15	$47.06	5,910,134
2017-05-04	$55.07	$55.55	$54.95	$55.19	$47.09	6,200,187
2017-05-03	$55.49	$55.58	$54.72	$55.06	$46.98	10,576,308
2017-05-02	$56.34	$56.79	$55.55	$55.95	$47.74	16,899,887
2017-05-01	$56.34	$56.83	$55.91	$56.31	$48.05	7,346,801
2017-04-28	$55.70	$56.33	$55.37	$56.05	$47.82	8,196,789
2017-04-27	$55.36	$56.13	$54.62	$55.67	$47.50	15,100,936
2017-04-26	$54.05	$54.65	$53.71	$53.77	$45.88	9,407,846
2017-04-25	$53.65	$54.32	$53.65	$53.94	$46.02	9,262,371
2017-04-24	$53.85	$54.00	$53.51	$53.55	$45.69	9,783,267
2017-04-21	$53.40	$53.71	$53.15	$53.48	$45.63	5,224,373
2017-04-20	$53.41	$53.56	$53.19	$53.44	$45.60	6,091,735
2017-04-19	$53.00	$53.66	$52.88	$53.20	$45.39	8,140,605
2017-04-18	$52.68	$53.15	$52.59	$52.93	$45.16	8,036,674
2017-04-17	$52.75	$53.22	$52.53	$52.95	$45.18	6,471,385
2017-04-13	$53.05	$53.19	$52.78	$52.83	$45.08	7,169,365
2017-04-12	$52.82	$53.14	$52.75	$52.99	$45.21	7,192,973
2017-04-11	$53.29	$53.44	$52.94	$52.98	$45.20	6,996,461
2017-04-10	$53.35	$53.71	$53.20	$53.35	$45.52	7,409,110
2017-04-07	$53.27	$53.66	$52.88	$53.42	$45.58	7,969,317
2017-04-06	$53.05	$53.53	$52.51	$53.29	$45.47	7,404,812
2017-04-05	$53.99	$54.13	$53.00	$53.08	$45.29	10,095,811
2017-04-04	$54.21	$54.35	$53.95	$54.14	$45.86	8,996,431
2017-04-03	$54.53	$55.16	$53.87	$54.21	$45.92	16,315,672
2017-03-31	$55.30	$55.67	$54.16	$54.38	$46.06	12,390,392
2017-03-30	$55.96	$56.00	$55.25	$55.36	$46.89	8,147,515
2017-03-29	$56.17	$56.55	$55.93	$55.95	$47.39	6,136,155
2017-03-28	$56.04	$56.37	$55.93	$56.20	$47.60	8,524,489
2017-03-27	$55.60	$56.35	$55.53	$56.04	$47.47	11,139,741
2017-03-24	$55.87	$56.25	$55.68	$55.89	$47.34	6,170,597
2017-03-23	$56.08	$56.53	$55.68	$55.77	$47.24	7,624,712
2017-03-22	$55.70	$56.42	$55.17	$56.36	$47.74	9,808,349
2017-03-21	$56.50	$56.66	$55.38	$55.71	$47.19	9,394,520
2017-03-20	$56.33	$56.71	$56.24	$56.41	$47.78	8,481,366
2017-03-17	$57.23	$57.25	$56.11	$56.29	$47.68	15,881,880
2017-03-16	$57.33	$57.58	$57.12	$57.31	$48.54	9,903,868
2017-03-15	$56.67	$57.93	$56.67	$57.65	$48.83	10,337,688
2017-03-14	$56.95	$57.60	$56.58	$56.69	$48.02	11,746,430
2017-03-13	$58.30	$58.30	$56.86	$56.93	$48.22	11,689,400
2017-03-10	$58.03	$58.54	$57.81	$58.32	$49.40	8,546,422
2017-03-09	$57.37	$58.05	$57.20	$57.99	$49.12	7,535,226
2017-03-08	$56.33	$57.50	$56.22	$57.12	$48.38	13,556,428
2017-03-07	$56.27	$56.63	$55.78	$56.33	$47.71	16,970,333
2017-03-06	$57.02	$57.23	$56.23	$56.97	$48.25	7,917,208
2017-03-03	$56.74	$57.34	$56.63	$57.26	$48.50	9,657,427
2017-03-02	$56.89	$57.49	$56.59	$56.86	$48.16	12,103,171
2017-03-01	$57.00	$57.24	$56.52	$57.18	$48.43	13,349,282
2017-02-28	$56.54	$56.93	$56.21	$56.71	$48.03	9,045,897
2017-02-27	$56.50	$57.00	$56.24	$56.56	$47.91	11,285,288
2017-02-24	$55.92	$56.47	$55.88	$56.44	$47.81	11,382,454
2017-02-23	$55.63	$56.09	$55.02	$55.77	$47.24	14,410,368
2017-02-22	$55.49	$56.45	$55.29	$55.35	$46.88	21,293,710
2017-02-21	$54.41	$57.21	$53.41	$54.78	$46.40	26,866,581
2017-02-17	$54.30	$54.72	$54.08	$54.59	$46.24	9,706,078
2017-02-16	$55.08	$55.16	$53.92	$54.28	$45.98	9,917,069
2017-02-15	$53.70	$55.34	$53.60	$55.03	$46.61	11,860,785
2017-02-14	$52.31	$54.27	$52.09	$53.71	$45.49	19,782,453
2017-02-13	$51.83	$52.09	$51.62	$52.03	$44.07	6,769,739
2017-02-10	$51.61	$51.97	$51.52	$51.65	$43.75	5,845,618
2017-02-09	$52.00	$52.25	$51.46	$51.51	$43.63	5,813,111
2017-02-08	$51.29	$52.12	$51.12	$52.00	$44.04	12,236,245
2017-02-07	$51.49	$52.32	$51.26	$51.66	$43.76	15,747,605
2017-02-06	$50.65	$51.09	$50.56	$51.04	$43.23	8,263,236
2017-02-03	$50.60	$50.91	$50.36	$50.78	$43.01	10,933,530
2017-02-02	$49.35	$50.89	$49.27	$50.50	$42.77	18,610,222
2017-02-01	$49.13	$49.32	$48.32	$49.29	$41.75	16,021,435
2017-01-31	$48.40	$49.42	$48.21	$49.16	$41.64	15,093,400
2017-01-30	$48.22	$49.10	$47.96	$48.69	$41.24	15,738,223
2017-01-27	$47.26	$48.62	$47.12	$47.74	$40.44	22,916,834
2017-01-26	$48.59	$49.51	$46.01	$46.82	$39.66	44,793,046
2017-01-25	$49.34	$49.57	$48.80	$49.55	$41.97	15,978,452
2017-01-24	$50.05	$50.14	$48.93	$48.96	$41.47	17,172,827
2017-01-23	$49.53	$50.31	$49.15	$50.00	$42.35	23,881,703
2017-01-20	$50.01	$50.69	$48.92	$49.23	$41.70	77,004,875
2017-01-19	$56.10	$56.31	$55.34	$55.49	$47.00	7,122,292
2017-01-18	$56.51	$56.55	$55.89	$56.07	$47.49	6,639,500
2017-01-17	$55.89	$56.58	$55.21	$56.28	$47.67	10,416,327
2017-01-13	$56.56	$56.73	$56.05	$56.22	$47.62	7,660,198
2017-01-12	$56.50	$56.78	$56.02	$56.55	$47.90	9,977,917
2017-01-11	$58.12	$58.87	$56.53	$56.80	$48.11	20,497,892
2017-01-10	$59.78	$60.45	$59.72	$59.98	$50.80	6,103,701
2017-01-09	$59.75	$59.92	$59.65	$59.73	$50.59	5,263,011
2017-01-06	$60.04	$60.33	$58.85	$59.95	$50.78	10,104,635
2017-01-05	$59.39	$60.42	$59.31	$60.13	$50.93	8,420,714
2017-01-04	$59.46	$59.75	$59.03	$59.14	$50.09	6,703,370
2017-01-03	$58.78	$59.68	$58.58	$59.45	$50.02	10,061,749
2016-12-30	$58.86	$58.96	$58.21	$58.44	$49.18	7,008,756
2016-12-29	$58.81	$59.19	$58.63	$58.90	$49.56	3,642,660
2016-12-28	$59.29	$59.44	$58.54	$58.61	$49.32	4,249,121
2016-12-27	$59.61	$59.75	$59.29	$59.33	$49.92	4,251,889
2016-12-23	$58.85	$59.93	$58.77	$59.61	$50.16	5,412,679
2016-12-22	$58.74	$58.98	$58.52	$58.76	$49.44	4,812,301
2016-12-21	$59.23	$59.58	$58.68	$58.69	$49.39	4,471,195
2016-12-20	$59.30	$59.53	$58.94	$59.12	$49.75	3,918,827
2016-12-19	$59.04	$59.85	$59.02	$59.42	$50.00	8,397,594
2016-12-16	$58.92	$59.05	$58.20	$58.62	$49.33	12,217,816
2016-12-15	$58.51	$59.80	$58.28	$58.65	$49.35	13,210,797
2016-12-14	$57.30	$58.52	$57.27	$58.50	$49.23	12,596,730
2016-12-13	$57.00	$57.34	$56.70	$57.17	$48.11	6,902,818
2016-12-12	$56.83	$56.97	$56.40	$56.55	$47.58	8,828,960
2016-12-09	$55.16	$57.18	$55.10	$57.04	$48.00	11,782,750
2016-12-08	$54.93	$55.42	$54.78	$55.23	$46.47	8,190,055
2016-12-07	$55.55	$55.68	$54.36	$55.24	$46.48	12,210,792
2016-12-06	$55.71	$56.04	$55.56	$56.03	$47.15	5,924,415
2016-12-05	$55.86	$55.96	$55.23	$55.55	$46.74	9,904,426
2016-12-02	$55.69	$56.11	$55.30	$55.96	$47.09	9,280,904
2016-12-01	$55.94	$56.27	$55.44	$55.80	$46.95	12,719,553
2016-11-30	$56.29	$56.69	$56.00	$56.44	$47.49	16,418,924
2016-11-29	$56.62	$56.89	$56.14	$56.36	$47.42	9,818,866
2016-11-28	$56.92	$56.96	$56.25	$56.51	$47.55	8,724,213
2016-11-25	$56.85	$57.14	$56.71	$56.98	$47.95	6,228,571
2016-11-23	$56.05	$56.78	$55.78	$56.75	$47.75	10,159,686
2016-11-22	$56.66	$56.90	$56.26	$56.55	$47.58	10,349,924
2016-11-21	$56.71	$56.85	$56.40	$56.73	$47.74	11,312,292
2016-11-18	$56.58	$56.84	$56.25	$56.76	$47.76	7,387,424
2016-11-17	$56.75	$57.10	$56.06	$56.68	$47.69	6,819,402
2016-11-16	$56.70	$56.72	$55.93	$56.20	$47.29	8,935,479
2016-11-15	$56.73	$56.79	$55.76	$56.69	$47.70	9,312,808
2016-11-14	$56.66	$56.85	$56.02	$56.56	$47.59	7,234,945
2016-11-11	$56.31	$56.73	$55.88	$56.37	$47.43	12,438,294
2016-11-10	$57.00	$57.55	$56.22	$56.66	$47.68	17,744,341
2016-11-09	$55.25	$57.30	$54.90	$56.30	$47.37	28,681,017
2016-11-08	$52.29	$53.34	$52.02	$53.16	$44.73	10,091,717
2016-11-07	$51.70	$53.10	$51.59	$52.62	$44.28	12,825,281
2016-11-04	$50.50	$51.45	$50.46	$51.01	$42.92	12,816,975
2016-11-03	$50.51	$50.88	$50.10	$50.21	$42.25	14,905,803
2016-11-02	$50.93	$50.98	$50.53	$50.57	$42.55	8,195,078
2016-11-01	$50.93	$51.36	$50.38	$50.80	$42.75	8,739,127
2016-10-31	$51.05	$51.62	$50.65	$50.91	$42.84	11,325,906
2016-10-28	$52.11	$52.22	$50.66	$51.00	$42.91	13,209,361
2016-10-27	$52.42	$53.17	$50.66	$51.96	$43.72	31,896,653
2016-10-26	$49.58	$49.76	$49.07	$49.29	$41.48	8,325,224
2016-10-25	$49.22	$50.13	$49.03	$49.55	$41.69	10,211,503
2016-10-24	$50.11	$50.17	$49.04	$49.23	$41.43	12,107,525
2016-10-21	$50.11	$50.45	$49.88	$50.02	$42.09	8,555,643
2016-10-20	$49.81	$50.48	$49.76	$50.36	$42.38	9,309,489
2016-10-19	$49.95	$50.18	$49.80	$49.87	$41.96	7,636,179
2016-10-18	$49.48	$50.35	$49.34	$50.05	$42.12	8,773,340
2016-10-17	$49.69	$49.79	$49.10	$49.34	$41.52	11,577,968
2016-10-14	$50.35	$50.65	$49.76	$49.77	$41.88	13,846,325
2016-10-13	$49.63	$50.49	$49.12	$50.24	$42.28	15,095,991
2016-10-12	$49.82	$50.97	$49.74	$50.01	$42.08	18,136,625
2016-10-11	$49.67	$50.23	$49.50	$49.55	$41.69	24,530,542
2016-10-10	$50.79	$51.30	$49.54	$49.81	$41.91	65,259,694
2016-10-07	$55.22	$55.90	$55.06	$55.43	$46.64	12,699,871
2016-10-06	$54.57	$55.36	$54.48	$55.05	$46.32	10,954,982
2016-10-05	$54.90	$55.20	$54.49	$54.79	$46.10	10,964,066
2016-10-04	$54.90	$55.82	$54.80	$55.21	$46.14	14,042,673
2016-10-03	$53.94	$54.70	$53.56	$54.66	$45.68	9,696,736
2016-09-30	$53.93	$54.37	$53.90	$53.92	$45.06	12,387,352
2016-09-29	$55.26	$55.27	$53.76	$53.87	$45.02	17,226,285
2016-09-28	$55.81	$55.81	$54.93	$55.09	$46.04	13,758,679
2016-09-27	$55.68	$55.89	$55.50	$55.74	$46.58	8,619,892
2016-09-26	$56.26	$56.31	$55.40	$55.48	$46.36	8,597,172
2016-09-23	$56.30	$56.95	$56.26	$56.48	$47.20	8,566,074
2016-09-22	$56.03	$56.65	$55.87	$56.42	$47.15	10,610,794
2016-09-21	$55.86	$56.12	$55.26	$55.93	$46.74	11,651,434
2016-09-20	$55.35	$56.28	$55.16	$55.56	$46.43	9,939,882
2016-09-19	$55.95	$55.97	$55.02	$55.08	$46.03	10,516,006
2016-09-16	$56.22	$56.41	$55.53	$55.60	$46.46	12,082,652
2016-09-15	$55.35	$56.34	$55.27	$55.97	$46.77	9,844,567
2016-09-14	$55.85	$56.09	$55.11	$55.23	$46.15	9,001,239
2016-09-13	$56.08	$56.13	$55.09	$55.60	$46.46	9,473,392
2016-09-12	$55.30	$56.44	$55.02	$56.32	$47.06	9,958,857
2016-09-09	$56.60	$57.01	$55.66	$55.66	$46.51	12,349,552
2016-09-08	$56.63	$57.25	$56.28	$56.81	$47.47	11,571,495
2016-09-07	$57.02	$57.45	$56.42	$56.57	$47.27	11,715,999
2016-09-06	$56.69	$57.13	$56.12	$56.96	$47.60	11,707,305
2016-09-02	$56.93	$56.93	$55.11	$56.35	$47.09	33,994,954
2016-09-01	$57.60	$57.62	$56.49	$56.76	$47.43	12,873,853
2016-08-31	$57.37	$57.51	$56.92	$57.39	$47.96	12,533,948
2016-08-30	$58.97	$58.97	$57.16	$57.24	$47.83	16,797,771
2016-08-29	$58.89	$59.14	$58.46	$58.76	$49.10	6,572,748
2016-08-26	$58.76	$59.40	$58.54	$58.77	$49.11	7,845,194
2016-08-25	$58.59	$59.41	$58.36	$58.76	$49.10	9,116,481
2016-08-24	$59.80	$60.00	$58.40	$58.59	$48.96	13,190,047
2016-08-23	$59.51	$60.04	$59.30	$59.86	$50.02	10,582,369
2016-08-22	$59.65	$59.68	$59.01	$59.26	$49.52	11,133,617
2016-08-19	$58.74	$59.35	$58.53	$59.29	$49.55	12,134,815
2016-08-18	$58.27	$59.48	$58.26	$58.68	$49.04	14,693,323
2016-08-17	$59.50	$59.52	$58.07	$58.30	$48.72	21,004,595
2016-08-16	$60.02	$60.39	$59.30	$59.41	$49.65	13,273,714
2016-08-15	$60.74	$60.86	$60.01	$60.03	$50.17	12,142,914
2016-08-12	$61.23	$61.30	$60.61	$60.63	$50.67	9,374,162
2016-08-11	$60.70	$61.13	$60.25	$60.97	$50.95	14,576,344
2016-08-10	$61.77	$61.83	$60.50	$60.58	$50.62	14,455,087
2016-08-09	$60.65	$62.25	$60.57	$61.61	$51.49	25,005,611
2016-08-08	$63.50	$63.65	$60.00	$60.30	$50.39	60,107,687
2016-08-05	$62.00	$64.77	$61.56	$63.28	$52.88	86,212,615
2016-08-04	$74.96	$75.62	$74.57	$75.32	$62.94	3,474,924
2016-08-03	$74.93	$75.06	$74.25	$74.80	$62.51	4,349,626
2016-08-02	$76.02	$76.07	$74.71	$75.05	$62.72	4,479,810
2016-08-01	$75.13	$76.30	$74.89	$76.19	$63.67	5,081,658
2016-07-29	$74.57	$75.16	$74.22	$74.81	$62.52	4,861,139
2016-07-28	$75.41	$76.48	$74.50	$74.66	$62.39	7,412,612
2016-07-27	$75.20	$76.80	$75.01	$76.47	$63.90	5,536,229
2016-07-26	$75.78	$75.87	$74.89	$75.06	$62.73	3,826,419
2016-07-25	$75.70	$75.75	$75.07	$75.56	$63.14	3,988,974
2016-07-22	$75.50	$75.98	$75.00	$75.68	$63.24	5,276,211
2016-07-21	$75.61	$76.08	$75.15	$75.50	$63.09	3,420,459
2016-07-20	$75.71	$76.04	$75.54	$75.72	$63.28	3,949,784
2016-07-19	$75.90	$76.19	$75.43	$75.47	$63.07	3,693,239
2016-07-18	$76.27	$76.36	$75.62	$75.96	$63.48	3,794,127
2016-07-15	$77.11	$77.12	$75.08	$76.00	$63.51	7,523,623
2016-07-14	$76.79	$76.92	$76.29	$76.77	$64.15	4,352,295
2016-07-13	$76.69	$76.89	$76.10	$76.58	$64.00	4,648,160
2016-07-12	$75.48	$76.55	$75.48	$76.20	$63.68	5,934,851
2016-07-11	$75.30	$75.84	$75.03	$75.39	$63.00	5,277,533
2016-07-08	$74.29	$75.72	$74.00	$75.28	$62.91	5,428,134
2016-07-07	$73.85	$74.15	$73.63	$74.08	$61.91	4,056,693
2016-07-06	$74.01	$74.06	$72.87	$73.86	$61.72	6,517,612
2016-07-05	$73.75	$74.19	$73.29	$73.78	$61.66	4,255,806
2016-07-01	$73.66	$74.16	$73.34	$73.78	$61.66	3,122,825
2016-06-30	$73.10	$73.75	$72.71	$73.55	$61.46	5,763,885
2016-06-29	$72.12	$73.17	$71.96	$73.00	$61.00	6,539,785
2016-06-28	$70.95	$72.08	$70.67	$72.01	$59.86	7,066,054
2016-06-27	$70.39	$71.13	$70.09	$70.32	$58.46	7,477,388
2016-06-24	$70.75	$71.85	$70.53	$70.61	$58.70	7,412,629
2016-06-23	$72.86	$72.91	$72.15	$72.64	$60.39	5,624,185
2016-06-22	$71.25	$73.44	$71.22	$72.31	$60.11	8,093,816
2016-06-21	$71.16	$71.50	$70.36	$71.25	$59.23	6,450,711
2016-06-20	$71.33	$71.75	$70.96	$70.96	$58.99	5,165,827
2016-06-17	$72.00	$72.00	$70.13	$70.67	$58.75	15,007,684
2016-06-16	$72.35	$72.52	$70.77	$71.73	$59.63	10,771,634
2016-06-15	$73.25	$73.76	$72.49	$72.57	$60.33	5,390,007
2016-06-14	$72.22	$73.15	$72.16	$73.10	$60.77	4,691,691
2016-06-13	$72.67	$73.17	$72.00	$72.22	$60.04	4,726,820
2016-06-10	$72.50	$72.98	$72.18	$72.65	$60.40	5,007,081
2016-06-09	$73.37	$73.71	$72.64	$72.73	$60.46	5,693,400
2016-06-08	$73.96	$73.99	$73.28	$73.41	$61.03	5,702,712
2016-06-07	$74.24	$74.65	$73.69	$73.91	$61.44	5,037,478
2016-06-06	$73.42	$75.12	$73.41	$74.29	$61.76	9,599,897
2016-06-03	$72.76	$73.37	$72.33	$72.89	$60.60	5,039,027
2016-06-02	$71.92	$73.00	$71.79	$73.00	$60.69	4,610,844
2016-06-01	$71.71	$72.11	$71.40	$71.87	$59.75	3,726,024
2016-05-31	$71.36	$71.88	$70.94	$71.70	$59.61	7,162,549
2016-05-27	$70.94	$71.54	$70.71	$71.31	$59.28	3,630,886
2016-05-26	$70.54	$70.98	$70.29	$70.73	$58.80	3,994,957
2016-05-25	$71.30	$71.57	$70.54	$70.69	$58.77	5,815,797
2016-05-24	$70.94	$71.44	$70.83	$71.23	$59.22	3,878,782
2016-05-23	$70.93	$71.00	$69.61	$70.40	$58.53	5,905,283
2016-05-20	$70.55	$71.16	$70.32	$70.77	$58.83	5,164,177
2016-05-19	$70.63	$71.00	$69.56	$70.33	$58.47	5,425,000
2016-05-18	$70.91	$71.80	$70.64	$71.09	$59.10	5,070,958
2016-05-17	$72.23	$72.97	$70.90	$71.21	$59.20	10,777,565
2016-05-16	$71.42	$73.01	$71.02	$72.83	$60.55	5,030,729
2016-05-13	$71.27	$71.90	$71.00	$71.18	$59.17	3,935,087
2016-05-12	$71.04	$71.39	$70.59	$71.28	$59.26	4,922,625
2016-05-11	$71.32	$71.52	$70.60	$70.81	$58.87	5,356,462
2016-05-10	$71.75	$71.75	$70.85	$71.53	$59.47	5,758,820
2016-05-09	$71.34	$71.98	$71.29	$71.34	$59.31	5,283,532
2016-05-06	$71.00	$71.50	$69.88	$71.22	$59.21	4,769,789
2016-05-05	$70.56	$71.19	$70.04	$71.15	$59.15	6,368,257
2016-05-04	$70.42	$70.95	$70.14	$70.78	$58.84	6,835,183
2016-05-03	$71.95	$72.03	$70.75	$71.13	$59.13	5,758,736
2016-05-02	$72.19	$72.34	$71.49	$71.96	$59.82	7,739,057
2016-04-29	$72.06	$72.69	$71.37	$72.18	$60.01	9,503,415
2016-04-28	$71.78	$73.06	$69.50	$72.26	$60.07	13,740,457
2016-04-27	$70.86	$71.00	$68.62	$70.23	$58.38	7,570,714
2016-04-26	$70.64	$71.07	$70.13	$70.86	$58.91	4,608,437
2016-04-25	$70.61	$70.83	$70.04	$70.63	$58.72	4,231,412
2016-04-22	$70.25	$71.07	$70.25	$70.68	$58.76	5,803,856
2016-04-21	$69.02	$70.24	$68.88	$70.16	$58.33	5,420,402
2016-04-20	$69.18	$69.55	$68.41	$69.23	$57.55	6,918,825
2016-04-19	$68.85	$69.74	$68.19	$68.91	$57.29	4,019,892
2016-04-18	$68.08	$68.95	$67.59	$68.86	$57.25	3,346,222
2016-04-15	$67.94	$68.30	$67.57	$68.05	$56.57	3,247,446
2016-04-14	$67.66	$68.31	$67.52	$67.87	$56.42	3,456,860
2016-04-13	$67.00	$67.66	$66.42	$67.57	$56.17	5,643,555
2016-04-12	$65.96	$67.29	$65.86	$66.84	$55.57	4,394,091
2016-04-11	$66.20	$66.49	$65.77	$65.98	$54.85	3,545,660
2016-04-08	$66.83	$66.93	$65.64	$66.07	$54.93	4,404,224
2016-04-07	$66.05	$66.63	$65.60	$66.28	$55.10	6,308,787
2016-04-06	$65.76	$67.14	$65.76	$66.54	$55.32	5,743,446
2016-04-05	$65.83	$66.80	$65.60	$65.76	$54.67	4,340,119
2016-04-04	$65.01	$66.33	$64.77	$65.97	$54.84	5,725,974
2016-04-01	$63.66	$65.19	$63.50	$64.91	$53.96	5,804,376
2016-03-31	$63.60	$64.04	$63.30	$63.88	$53.11	5,811,599
2016-03-30	$63.96	$64.16	$63.20	$63.44	$52.74	4,489,123
2016-03-29	$62.45	$64.45	$62.33	$64.19	$53.05	6,146,263
2016-03-28	$62.58	$63.15	$62.22	$62.77	$51.87	4,699,331
2016-03-24	$62.18	$62.56	$61.73	$62.52	$51.67	5,342,149
2016-03-23	$63.08	$63.08	$62.26	$62.34	$51.52	3,648,734
2016-03-22	$62.58	$63.25	$62.38	$62.80	$51.90	5,756,138
2016-03-21	$62.53	$62.88	$62.13	$62.70	$51.81	4,000,582
2016-03-18	$61.54	$62.83	$61.00	$62.83	$51.92	17,343,209
2016-03-17	$62.52	$62.61	$60.98	$61.47	$50.80	9,639,231
2016-03-16	$63.38	$64.32	$62.21	$62.64	$51.77	8,666,370
2016-03-15	$63.97	$64.28	$63.32	$63.68	$52.62	5,400,319
2016-03-14	$64.68	$64.70	$64.01	$64.12	$52.99	5,721,830
2016-03-11	$65.18	$65.59	$64.54	$64.96	$53.68	7,107,621
2016-03-10	$66.17	$66.26	$64.48	$64.94	$53.67	5,992,080
2016-03-09	$66.66	$66.68	$64.95	$65.54	$54.16	5,431,408
2016-03-08	$66.11	$66.36	$65.73	$66.26	$54.76	6,030,080
2016-03-07	$64.50	$66.63	$64.45	$66.49	$54.95	6,979,770
2016-03-04	$65.00	$65.29	$64.17	$64.71	$53.48	7,111,954
2016-03-03	$64.49	$65.24	$63.64	$65.00	$53.72	8,198,215
2016-03-02	$64.18	$65.09	$63.71	$64.90	$53.63	6,150,401
2016-03-01	$62.31	$64.24	$61.92	$64.22	$53.07	5,203,804
2016-02-29	$62.26	$62.73	$61.92	$61.93	$51.18	7,402,267
2016-02-26	$63.35	$63.58	$62.24	$62.25	$51.44	5,345,088
2016-02-25	$62.63	$63.06	$62.30	$63.03	$52.09	4,500,291
2016-02-24	$61.84	$62.36	$60.83	$62.23	$51.43	4,825,877
2016-02-23	$63.28	$63.35	$62.02	$62.07	$51.29	6,293,877
2016-02-22	$63.90	$64.42	$63.33	$63.70	$52.64	5,821,605
2016-02-19	$62.92	$64.54	$62.91	$63.80	$52.72	5,873,207
2016-02-18	$63.95	$64.02	$62.91	$63.32	$52.33	6,338,699
2016-02-17	$62.89	$64.02	$61.96	$63.92	$52.82	6,971,197
2016-02-16	$62.72	$62.72	$61.35	$62.18	$51.38	7,807,975
2016-02-12	$60.20	$60.41	$59.16	$60.20	$49.75	5,979,602
2016-02-11	$59.88	$60.25	$58.94	$59.52	$49.19	6,632,313
2016-02-10	$61.25	$62.42	$60.92	$61.08	$50.48	5,933,305
2016-02-09	$60.27	$61.98	$60.03	$61.02	$50.43	6,391,867
2016-02-08	$59.04	$61.17	$58.77	$60.72	$50.18	10,656,014
2016-02-05	$59.75	$60.06	$58.99	$59.63	$49.28	7,129,501
2016-02-04	$59.62	$60.75	$59.19	$59.70	$49.34	7,987,211
2016-02-03	$59.20	$60.18	$57.94	$60.12	$49.68	11,153,816
2016-02-02	$60.03	$60.30	$58.46	$58.87	$48.65	9,915,332
2016-02-01	$61.87	$62.36	$60.05	$60.82	$50.26	10,195,612
2016-01-29	$61.65	$62.64	$61.16	$62.16	$51.37	10,139,132
2016-01-28	$64.17	$64.25	$60.00	$61.16	$50.54	17,001,363
2016-01-27	$62.94	$62.95	$61.16	$61.71	$51.00	7,537,046
2016-01-26	$63.03	$63.05	$61.92	$62.69	$51.81	5,531,417
2016-01-25	$64.23	$64.42	$62.64	$62.92	$52.00	7,957,093
2016-01-22	$64.46	$64.80	$63.65	$64.40	$53.22	6,644,011
2016-01-21	$63.94	$63.97	$62.50	$63.13	$52.17	5,665,356
2016-01-20	$62.24	$64.58	$61.80	$63.55	$52.52	8,702,941
2016-01-19	$63.61	$64.43	$62.56	$63.21	$52.24	8,463,211
2016-01-15	$61.69	$62.92	$61.07	$62.78	$51.88	11,230,253
2016-01-14	$61.32	$63.91	$60.89	$63.51	$52.48	9,343,507
2016-01-13	$63.60	$64.48	$61.19	$61.28	$50.64	9,706,373
2016-01-12	$63.25	$63.79	$62.12	$63.44	$52.43	7,796,178
2016-01-11	$63.71	$63.99	$61.98	$62.98	$52.05	10,337,626
2016-01-08	$65.60	$65.79	$63.50	$63.63	$52.58	9,074,520
2016-01-07	$65.85	$66.69	$64.95	$65.29	$53.95	8,436,092
2016-01-06	$67.47	$68.27	$66.85	$67.15	$55.49	6,691,349
2016-01-05	$67.50	$68.90	$67.42	$68.35	$56.48	7,812,690
2016-01-04	$67.45	$67.91	$66.38	$67.03	$55.39	7,113,665
2015-12-31	$69.12	$69.73	$68.79	$68.79	$56.85	4,006,687
2015-12-30	$69.50	$70.03	$69.35	$69.52	$57.45	3,445,843
2015-12-29	$69.49	$70.14	$69.35	$69.74	$57.32	4,037,370
2015-12-28	$68.76	$69.18	$68.63	$69.17	$56.85	3,003,950
2015-12-24	$68.78	$69.25	$68.44	$68.97	$56.69	1,668,247
2015-12-23	$68.55	$69.10	$68.24	$68.99	$56.70	4,048,886
2015-12-22	$68.30	$68.44	$67.37	$68.31	$56.14	3,320,739
2015-12-21	$68.23	$68.65	$67.31	$68.04	$55.92	4,123,994
2015-12-18	$68.81	$69.18	$67.63	$67.64	$55.59	9,822,154
2015-12-17	$70.79	$70.87	$69.21	$69.28	$56.94	7,068,720
2015-12-16	$70.35	$70.84	$69.07	$70.71	$58.12	6,231,864
2015-12-15	$69.30	$70.48	$69.30	$70.22	$57.71	8,250,218
2015-12-14	$67.89	$68.69	$67.34	$68.64	$56.42	5,966,158
2015-12-11	$68.09	$68.46	$67.47	$67.62	$55.58	4,184,808
2015-12-10	$68.56	$69.42	$68.17	$68.94	$56.66	3,784,052
2015-12-09	$69.10	$69.39	$68.27	$68.56	$56.35	4,814,941
2015-12-08	$68.38	$69.85	$68.35	$69.40	$57.04	5,215,206
2015-12-07	$69.00	$69.45	$68.48	$68.84	$56.58	4,865,506
2015-12-04	$66.88	$69.31	$66.85	$69.11	$56.80	6,774,750
2015-12-03	$67.59	$68.04	$66.14	$66.45	$54.62	6,804,388
2015-12-02	$68.62	$69.71	$67.66	$67.78	$55.71	5,924,541
2015-12-01	$67.54	$68.37	$66.93	$68.26	$56.10	5,529,535
2015-11-30	$67.85	$67.99	$66.85	$67.01	$55.08	6,163,347
2015-11-27	$68.08	$68.44	$67.81	$67.85	$55.77	1,385,063
2015-11-25	$67.82	$68.45	$67.59	$68.08	$55.95	3,706,900
2015-11-24	$67.63	$67.95	$67.24	$67.82	$55.74	6,022,358
2015-11-23	$67.82	$68.46	$67.41	$67.99	$55.88	5,603,842
2015-11-20	$67.37	$69.00	$67.16	$67.82	$55.74	6,051,880
2015-11-19	$67.42	$67.88	$66.74	$66.94	$55.02	4,010,140
2015-11-18	$66.00	$67.71	$65.96	$67.61	$55.57	6,169,900
2015-11-17	$64.93	$66.61	$64.67	$65.73	$54.02	4,956,309
2015-11-16	$64.15	$65.13	$63.71	$65.02	$53.44	4,660,337
2015-11-13	$63.74	$64.53	$63.57	$64.15	$52.72	6,238,785
2015-11-12	$64.09	$64.69	$63.69	$63.72	$52.37	4,037,335
2015-11-11	$65.39	$65.39	$64.20	$64.24	$52.80	3,989,967
2015-11-10	$65.03	$65.59	$64.70	$65.05	$53.46	4,023,959
2015-11-09	$65.08	$65.44	$64.54	$64.99	$53.42	3,987,396
2015-11-06	$65.48	$65.58	$64.14	$65.45	$53.79	5,503,723
2015-11-05	$65.79	$66.00	$65.20	$65.55	$53.88	3,918,105
2015-11-04	$65.94	$66.14	$65.01	$65.62	$53.93	5,241,674
2015-11-03	$65.77	$66.27	$65.10	$66.08	$54.31	5,509,932
2015-11-02	$66.56	$66.90	$65.57	$65.75	$54.04	7,508,061
2015-10-30	$67.34	$67.60	$65.95	$65.95	$54.20	6,458,018
2015-10-29	$67.50	$68.48	$66.98	$67.31	$55.32	4,570,360
2015-10-28	$66.81	$68.17	$66.12	$67.59	$55.55	6,446,337
2015-10-27	$65.50	$66.98	$64.95	$66.80	$54.90	9,075,700
2015-10-26	$64.74	$65.77	$64.35	$64.55	$53.05	6,679,469
2015-10-23	$63.58	$65.55	$63.48	$65.16	$53.55	8,081,611
2015-10-22	$62.87	$63.40	$61.69	$63.18	$51.93	7,907,826
2015-10-21	$64.24	$64.27	$61.50	$62.51	$51.38	8,095,841
2015-10-20	$64.93	$64.99	$63.08	$63.89	$52.51	5,965,102
2015-10-19	$64.49	$65.49	$64.25	$65.08	$53.49	6,023,507
2015-10-16	$64.04	$64.71	$63.76	$64.49	$53.00	5,919,360
2015-10-15	$62.05	$63.72	$61.66	$63.62	$52.29	4,641,728
2015-10-14	$62.40	$63.25	$61.91	$62.08	$51.02	4,457,274
2015-10-13	$62.56	$63.33	$62.13	$62.34	$51.24	7,260,635
2015-10-12	$60.98	$62.90	$60.65	$62.71	$51.54	5,888,341
2015-10-09	$59.88	$61.53	$59.82	$61.44	$50.50	9,492,139
2015-10-08	$60.20	$60.87	$59.60	$60.51	$49.73	6,268,591
2015-10-07	$59.97	$61.38	$59.06	$60.55	$49.77	8,243,816
2015-10-06	$61.77	$62.13	$58.39	$59.88	$49.22	10,075,407
2015-10-05	$62.66	$63.22	$61.33	$61.97	$50.93	8,039,843
2015-10-02	$59.08	$63.18	$58.96	$62.23	$51.15	13,527,829
2015-10-01	$59.26	$60.52	$58.97	$60.05	$49.35	11,278,832
2015-09-30	$59.44	$59.61	$58.61	$59.20	$48.66	11,140,907
2015-09-29	$57.93	$59.92	$57.42	$58.95	$48.15	10,514,864
2015-09-28	$59.80	$59.93	$57.03	$57.46	$46.93	10,940,936
2015-09-25	$62.33	$62.48	$59.63	$60.24	$49.20	9,425,887
2015-09-24	$61.27	$62.02	$60.45	$61.80	$50.48	6,380,038
2015-09-23	$62.35	$62.71	$61.47	$61.74	$50.43	4,766,706
2015-09-22	$61.96	$62.90	$61.35	$62.09	$50.71	7,557,724
2015-09-21	$64.42	$64.68	$62.20	$62.72	$51.23	10,273,273
2015-09-18	$62.18	$64.68	$62.04	$64.34	$52.55	18,650,256
2015-09-17	$61.41	$63.12	$61.28	$62.19	$50.80	7,396,427
2015-09-16	$60.24	$61.77	$60.10	$61.61	$50.32	9,550,845
2015-09-15	$59.28	$60.20	$58.84	$60.09	$49.08	7,190,002
2015-09-14	$59.40	$59.82	$58.82	$59.17	$48.33	4,960,634
2015-09-11	$58.50	$59.28	$58.49	$59.22	$48.37	9,623,979
2015-09-10	$58.22	$59.15	$58.04	$58.75	$47.99	7,520,204
2015-09-09	$59.46	$59.52	$57.86	$58.03	$47.40	7,931,492
2015-09-08	$58.38	$59.08	$56.32	$58.99	$48.18	11,436,973
2015-09-04	$58.08	$58.48	$56.90	$57.30	$46.80	9,289,194
2015-09-03	$60.42	$60.97	$58.61	$58.75	$47.99	8,231,051
2015-09-02	$58.91	$59.72	$58.55	$59.61	$48.69	7,219,265

Bristol-Myers Squibb Company (BMY) Exchange: NYSE