Boston Scientific Corp (BSX) Stock

Data as of May 2, 2025

$104.93 ($1.74) 1.69%

Boston Scientific Corp - Daily Information

Click for more stock information on Boston Scientific Corp.

Daily Information	Data
Date	May 2, 2025
Open	$105.00
Previous Close	$104.93
High	$105.54
Low	$104.28
Adjusted Open	$105.00
Previous Adjusted Close	$104.93
Adjusted High	$105.54
Adjusted Low	$104.28

About Boston Scientific Corp (BSX)

Boston Scientific Corporation is a global medical device company that has been helping medical professionals improve patient care since 1979. In terms of revenue, it is one of the largest in the world, and its products are used in more than 100 countries. The company develops, manufactures and markets a range of medical devices for interventional cardiovascular, urology, gynecology, and neurovascular therapies. It also provides a range of services related to cardiovascular diseases and other health conditions. Since its inception, the company has grown from a small start-up to become a leading global medical device provider, with dozens of innovative products and services that are helping to improve patient care and health outcomes around the world.

Invest in Boston Scientific Corp (BSX)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Boston Scientific Corp (BSX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$105.00	$105.54	$104.28	$104.93	$104.93	7,363,560
2025-05-01	$102.76	$103.83	$101.51	$103.19	$103.19	8,206,056
2025-04-30	$102.34	$103.12	$101.46	$102.87	$102.87	6,702,610
2025-04-29	$102.40	$103.20	$101.62	$102.74	$102.74	5,478,918
2025-04-28	$102.50	$102.95	$101.50	$102.18	$102.18	7,815,974
2025-04-25	$101.39	$102.15	$100.82	$101.90	$101.90	5,413,082
2025-04-24	$99.03	$101.68	$98.93	$101.14	$101.14	8,984,700
2025-04-23	$100.00	$102.37	$98.43	$98.92	$98.92	12,865,357
2025-04-22	$93.90	$95.61	$93.35	$95.05	$95.05	8,610,950
2025-04-21	$95.05	$95.18	$92.70	$93.58	$93.58	9,990,446
2025-04-17	$95.60	$96.06	$94.67	$95.12	$95.12	6,673,145
2025-04-16	$94.78	$96.69	$94.04	$95.25	$95.25	7,874,220
2025-04-15	$94.66	$95.12	$93.69	$94.23	$94.23	6,615,643
2025-04-14	$95.28	$95.63	$93.65	$94.27	$94.27	7,877,155
2025-04-11	$93.06	$94.48	$91.89	$93.67	$93.67	8,303,735
2025-04-10	$95.23	$95.57	$91.01	$92.64	$92.64	11,632,212
2025-04-09	$90.22	$97.65	$86.77	$96.77	$96.77	23,603,259
2025-04-08	$94.50	$95.05	$89.05	$90.64	$90.64	10,816,090
2025-04-07	$87.04	$93.89	$85.98	$91.54	$91.54	14,289,982
2025-04-04	$94.73	$95.89	$89.65	$89.70	$89.70	22,572,502
2025-04-03	$96.94	$99.86	$96.65	$98.50	$98.50	10,996,680
2025-04-02	$99.71	$101.02	$98.44	$100.05	$100.05	11,755,566
2025-04-01	$100.40	$101.28	$99.46	$101.24	$101.24	5,958,004
2025-03-31	$98.56	$101.25	$97.85	$100.88	$100.88	8,522,514
2025-03-28	$99.94	$100.42	$98.02	$99.36	$99.36	7,404,062
2025-03-27	$102.23	$102.24	$100.26	$100.80	$100.80	7,610,638
2025-03-26	$103.12	$103.48	$101.02	$102.34	$102.34	6,645,989
2025-03-25	$102.86	$104.35	$102.60	$103.08	$103.08	9,346,683
2025-03-24	$101.72	$102.92	$101.23	$102.67	$102.67	5,831,187
2025-03-21	$100.85	$101.00	$99.30	$100.69	$100.69	8,617,197
2025-03-20	$100.41	$102.01	$100.10	$101.51	$101.51	6,282,279
2025-03-19	$99.93	$101.49	$98.94	$100.73	$100.73	5,504,731
2025-03-18	$98.36	$99.41	$97.93	$99.22	$99.22	5,370,082
2025-03-17	$96.76	$99.41	$96.52	$98.90	$98.90	5,703,044
2025-03-14	$96.07	$97.39	$95.56	$97.16	$97.16	4,924,639
2025-03-13	$96.64	$96.64	$94.85	$95.37	$95.37	8,056,893
2025-03-12	$98.04	$98.57	$96.01	$96.42	$96.42	8,790,915
2025-03-11	$94.13	$96.27	$93.91	$95.52	$95.52	11,910,727
2025-03-10	$97.77	$97.77	$93.29	$94.13	$94.13	16,995,169
2025-03-07	$100.61	$100.61	$97.04	$99.13	$99.13	12,987,190
2025-03-06	$103.31	$103.51	$100.54	$100.80	$100.80	9,723,019
2025-03-05	$103.24	$105.21	$103.07	$104.71	$104.71	6,716,353
2025-03-04	$104.63	$105.14	$102.53	$103.61	$103.61	8,374,524
2025-03-03	$104.85	$105.57	$103.83	$104.87	$104.87	6,349,110
2025-02-28	$101.13	$104.10	$101.01	$103.79	$103.79	8,698,944
2025-02-27	$101.64	$103.99	$100.55	$100.80	$100.80	9,010,507
2025-02-26	$100.43	$102.82	$99.85	$101.56	$101.56	8,148,662
2025-02-25	$104.00	$104.50	$97.08	$100.72	$100.72	18,821,595
2025-02-24	$104.25	$104.95	$103.87	$104.39	$104.39	5,214,717
2025-02-21	$104.64	$105.65	$103.98	$104.49	$104.49	5,513,271
2025-02-20	$105.43	$105.48	$104.35	$105.36	$105.36	5,977,701
2025-02-19	$105.35	$105.70	$104.76	$105.67	$105.67	4,305,812
2025-02-18	$103.69	$105.72	$102.92	$105.35	$105.35	6,505,711
2025-02-14	$106.10	$106.72	$105.77	$106.11	$106.11	3,966,659
2025-02-13	$105.98	$106.27	$104.94	$106.14	$106.14	6,268,645
2025-02-12	$105.24	$106.20	$104.75	$105.77	$105.77	5,426,357
2025-02-11	$105.89	$106.15	$105.25	$105.98	$105.98	4,830,180
2025-02-10	$105.72	$106.32	$105.27	$106.18	$106.18	5,849,467
2025-02-07	$104.75	$105.92	$104.29	$105.25	$105.25	5,538,335
2025-02-06	$105.72	$105.90	$104.73	$105.02	$105.02	6,383,814
2025-02-05	$102.94	$107.17	$102.44	$104.97	$104.97	10,668,131
2025-02-04	$103.28	$103.99	$102.85	$103.54	$103.54	9,761,159
2025-02-03	$101.41	$103.86	$100.70	$103.07	$103.07	6,245,599
2025-01-31	$103.40	$103.60	$102.32	$102.36	$102.36	6,188,160
2025-01-30	$103.60	$104.25	$102.83	$103.04	$103.04	6,344,245
2025-01-29	$102.74	$103.17	$102.33	$102.71	$102.71	4,556,862
2025-01-28	$102.28	$102.93	$101.64	$102.32	$102.32	7,905,068
2025-01-27	$101.60	$102.32	$100.50	$102.27	$102.27	6,799,269
2025-01-24	$101.01	$102.15	$100.87	$101.94	$101.94	4,324,925
2025-01-23	$100.50	$101.75	$99.75	$101.64	$101.64	7,223,578
2025-01-22	$100.91	$101.65	$100.14	$100.31	$100.31	7,785,478
2025-01-21	$100.21	$101.14	$99.77	$100.91	$100.91	6,010,213
2025-01-17	$97.93	$99.14	$97.68	$98.66	$98.66	7,064,046
2025-01-16	$97.04	$98.31	$96.97	$98.17	$98.17	5,020,833
2025-01-15	$95.73	$97.36	$95.37	$96.89	$96.89	5,328,883
2025-01-14	$95.08	$96.25	$94.83	$95.65	$95.65	5,415,828
2025-01-13	$93.82	$95.08	$93.20	$94.61	$94.61	4,219,067
2025-01-10	$95.48	$96.69	$94.56	$94.88	$94.88	5,944,484
2025-01-08	$96.68	$97.13	$94.75	$95.95	$95.95	10,747,709
2025-01-07	$91.70	$92.42	$90.52	$91.99	$91.99	4,812,189
2025-01-06	$90.68	$91.34	$90.43	$91.29	$91.29	4,981,432
2025-01-03	$89.79	$90.96	$89.51	$90.69	$90.69	3,439,787
2025-01-02	$90.02	$90.16	$88.81	$89.38	$89.38	3,369,054
2024-12-31	$89.78	$90.21	$89.01	$89.32	$89.32	3,973,044
2024-12-30	$89.66	$90.09	$89.07	$89.68	$89.68	3,411,372
2024-12-27	$90.90	$91.50	$90.23	$90.66	$90.66	3,177,692
2024-12-26	$90.68	$91.55	$90.59	$91.45	$91.45	2,601,931
2024-12-24	$89.86	$91.09	$89.66	$91.07	$91.07	1,879,976
2024-12-23	$89.27	$89.99	$88.36	$89.86	$89.86	3,833,986
2024-12-20	$88.00	$89.67	$87.25	$88.95	$88.95	15,910,017
2024-12-19	$88.04	$89.24	$87.72	$88.66	$88.66	5,620,772
2024-12-18	$90.14	$90.21	$87.95	$88.03	$88.03	5,167,885
2024-12-17	$90.50	$90.91	$89.71	$90.43	$90.43	4,903,792
2024-12-16	$90.78	$91.59	$89.49	$90.46	$90.46	5,664,964
2024-12-13	$90.54	$91.03	$90.05	$90.11	$90.11	3,181,520
2024-12-12	$90.71	$91.37	$90.32	$90.42	$90.42	4,050,926
2024-12-11	$90.61	$90.97	$90.15	$90.56	$90.56	2,928,252
2024-12-10	$89.29	$90.47	$88.73	$90.20	$90.20	4,612,138
2024-12-09	$90.12	$90.67	$88.51	$88.72	$88.72	4,877,303
2024-12-06	$90.36	$90.80	$89.96	$90.07	$90.07	3,302,016
2024-12-05	$90.00	$91.06	$89.76	$90.53	$90.53	4,173,475
2024-12-04	$90.38	$91.31	$90.05	$90.84	$90.84	3,507,289
2024-12-03	$90.00	$90.79	$89.62	$90.47	$90.47	3,192,033
2024-12-02	$90.78	$91.34	$90.20	$90.43	$90.43	3,388,073
2024-11-29	$90.51	$91.32	$89.89	$90.66	$90.66	3,446,971
2024-11-27	$90.40	$91.03	$90.05	$90.75	$90.75	3,788,570
2024-11-26	$89.78	$90.39	$89.10	$90.21	$90.21	4,284,463
2024-11-25	$89.69	$90.30	$87.95	$89.25	$89.25	10,227,540
2024-11-22	$91.79	$91.93	$89.02	$90.00	$90.00	5,571,738
2024-11-21	$90.65	$91.72	$90.23	$91.50	$91.50	4,195,288
2024-11-20	$90.81	$90.81	$89.47	$90.17	$90.17	4,786,878
2024-11-19	$90.03	$90.75	$89.37	$90.33	$90.33	5,586,227
2024-11-18	$88.75	$91.08	$88.50	$90.45	$90.45	9,011,901
2024-11-15	$87.12	$87.80	$86.01	$86.99	$86.99	10,230,145
2024-11-14	$88.65	$89.09	$87.48	$87.59	$87.59	5,120,221
2024-11-13	$88.75	$89.30	$88.66	$88.77	$88.77	4,176,533
2024-11-12	$88.63	$89.01	$88.01	$88.72	$88.72	4,989,374
2024-11-11	$88.65	$88.90	$88.21	$88.48	$88.48	4,067,317
2024-11-08	$87.57	$88.94	$87.18	$88.25	$88.25	5,242,205
2024-11-07	$86.83	$87.34	$86.11	$86.88	$86.88	4,836,499
2024-11-06	$88.00	$88.02	$85.03	$86.44	$86.44	6,203,905
2024-11-05	$84.54	$85.69	$84.13	$85.54	$85.54	5,321,519
2024-11-04	$83.65	$85.24	$83.55	$84.72	$84.72	5,853,107
2024-11-01	$84.33	$84.77	$83.50	$83.62	$83.62	5,485,434
2024-10-31	$83.71	$85.25	$83.38	$84.02	$84.02	7,444,633
2024-10-30	$84.51	$84.66	$80.64	$83.99	$83.99	11,979,769
2024-10-29	$84.75	$85.13	$84.37	$84.56	$84.56	7,465,678
2024-10-28	$85.00	$85.57	$84.66	$84.76	$84.76	5,800,948
2024-10-25	$85.25	$85.57	$83.59	$84.73	$84.73	6,297,105
2024-10-24	$88.37	$88.70	$85.03	$85.10	$85.10	10,848,652
2024-10-23	$85.28	$87.58	$83.27	$87.45	$87.45	19,619,287
2024-10-22	$87.31	$88.43	$87.12	$88.01	$88.01	5,822,506
2024-10-21	$88.08	$88.79	$87.87	$88.05	$88.05	5,616,700
2024-10-18	$86.12	$88.71	$85.50	$88.07	$88.07	6,349,645
2024-10-17	$87.31	$87.44	$86.42	$86.42	$86.42	4,560,079
2024-10-16	$86.54	$87.43	$86.44	$87.00	$87.00	4,134,614
2024-10-15	$87.80	$88.09	$86.51	$86.77	$86.77	6,087,458
2024-10-14	$87.60	$87.79	$86.92	$87.55	$87.55	5,360,992
2024-10-11	$86.53	$87.28	$86.19	$87.10	$87.10	5,944,308
2024-10-10	$86.77	$86.77	$85.77	$86.20	$86.20	4,920,999
2024-10-09	$84.63	$86.99	$84.27	$86.70	$86.70	7,039,006
2024-10-08	$85.12	$86.09	$84.71	$85.84	$85.84	5,347,769
2024-10-07	$84.38	$85.26	$83.73	$84.41	$84.41	5,806,259
2024-10-04	$84.04	$84.66	$83.20	$84.54	$84.54	4,243,643
2024-10-03	$84.42	$84.45	$83.44	$83.82	$83.82	4,580,847
2024-10-02	$84.00	$84.58	$83.16	$84.49	$84.49	4,518,164
2024-10-01	$83.86	$84.25	$83.41	$84.14	$84.14	5,537,713
2024-09-30	$83.32	$83.86	$82.92	$83.80	$83.80	3,961,900
2024-09-27	$83.01	$83.72	$82.76	$83.35	$83.35	4,915,620
2024-09-26	$83.57	$83.69	$82.59	$83.08	$83.08	4,066,935
2024-09-25	$83.96	$84.07	$83.08	$83.50	$83.50	3,239,832
2024-09-24	$83.46	$83.73	$83.05	$83.51	$83.51	5,055,357
2024-09-23	$84.27	$84.71	$83.63	$84.00	$84.00	5,657,774
2024-09-20	$83.56	$84.05	$83.10	$83.92	$83.92	6,802,926
2024-09-19	$83.41	$84.89	$83.33	$83.71	$83.71	7,860,788
2024-09-18	$82.50	$83.38	$81.82	$82.57	$82.57	7,749,476
2024-09-17	$83.33	$83.46	$81.54	$82.52	$82.52	7,092,244
2024-09-16	$83.80	$84.01	$82.86	$83.51	$83.51	4,908,256
2024-09-13	$83.80	$84.12	$83.17	$83.31	$83.31	3,602,458
2024-09-12	$82.95	$83.84	$82.46	$83.83	$83.83	3,661,534
2024-09-11	$82.88	$83.27	$81.50	$82.94	$82.94	4,832,501
2024-09-10	$82.90	$83.23	$82.47	$83.06	$83.06	5,088,678
2024-09-09	$82.30	$82.80	$81.79	$82.65	$82.65	5,436,567
2024-09-06	$81.40	$81.98	$80.79	$81.60	$81.60	4,425,046
2024-09-05	$81.77	$81.88	$80.50	$81.37	$81.37	4,462,169
2024-09-04	$81.35	$82.47	$81.18	$81.96	$81.96	4,467,499
2024-09-03	$81.70	$82.08	$80.79	$81.14	$81.14	5,456,527
2024-08-30	$80.83	$82.10	$80.70	$81.79	$81.79	7,549,869
2024-08-29	$79.67	$80.96	$79.53	$80.67	$80.67	5,476,710
2024-08-28	$80.00	$80.02	$79.03	$79.52	$79.52	4,196,085
2024-08-27	$79.50	$79.99	$79.45	$79.83	$79.83	3,240,527
2024-08-26	$79.09	$79.94	$78.90	$79.47	$79.47	2,792,071
2024-08-23	$79.80	$79.90	$78.53	$79.17	$79.17	3,982,189
2024-08-22	$79.36	$79.92	$79.00	$79.58	$79.58	3,874,343
2024-08-21	$78.53	$78.95	$78.30	$78.81	$78.81	3,232,615
2024-08-20	$78.90	$79.05	$78.08	$78.48	$78.48	3,154,194
2024-08-19	$78.10	$78.99	$77.71	$78.68	$78.68	4,277,664
2024-08-16	$77.68	$78.31	$77.29	$78.25	$78.25	4,414,404
2024-08-15	$76.75	$77.82	$76.60	$77.58	$77.58	4,730,327
2024-08-14	$75.94	$76.55	$75.53	$76.42	$76.42	3,620,335
2024-08-13	$76.10	$76.23	$75.60	$75.92	$75.92	4,011,629
2024-08-12	$75.96	$76.25	$75.44	$75.94	$75.94	4,042,970
2024-08-09	$75.53	$76.33	$75.00	$76.19	$76.19	3,835,101
2024-08-08	$74.28	$75.78	$74.01	$75.55	$75.55	4,505,035
2024-08-07	$73.80	$74.74	$73.61	$73.78	$73.78	4,624,210
2024-08-06	$73.58	$74.77	$73.02	$73.76	$73.76	5,107,344
2024-08-05	$73.46	$73.58	$71.88	$72.96	$72.96	7,241,498
2024-08-02	$75.12	$75.36	$73.34	$74.50	$74.50	5,500,518
2024-08-01	$74.12	$75.18	$73.86	$75.16	$75.16	5,946,254
2024-07-31	$74.50	$74.57	$73.47	$73.88	$73.88	8,446,689
2024-07-30	$75.30	$75.49	$73.43	$74.03	$74.03	9,997,486
2024-07-29	$75.22	$75.71	$74.46	$75.59	$75.59	6,993,250
2024-07-26	$74.50	$75.67	$74.42	$74.92	$74.92	7,585,375
2024-07-25	$78.25	$78.76	$74.13	$74.26	$74.26	10,960,810
2024-07-24	$76.60	$78.09	$75.41	$77.76	$77.76	15,546,852
2024-07-23	$78.56	$79.43	$78.19	$78.59	$78.59	6,718,960
2024-07-22	$77.67	$78.64	$77.47	$78.27	$78.27	6,471,013
2024-07-19	$76.90	$77.69	$76.22	$77.56	$77.56	7,913,032
2024-07-18	$77.20	$77.65	$74.15	$75.55	$75.55	9,579,826
2024-07-17	$78.07	$78.39	$77.08	$77.41	$77.41	5,215,180
2024-07-16	$78.01	$78.46	$77.64	$78.14	$78.14	4,243,343
2024-07-15	$78.00	$78.98	$77.71	$78.02	$78.02	6,481,831
2024-07-12	$76.88	$77.88	$76.67	$77.69	$77.69	4,430,852
2024-07-11	$77.08	$77.24	$76.61	$76.89	$76.89	5,818,465
2024-07-10	$76.55	$77.15	$76.03	$77.11	$77.11	3,335,061
2024-07-09	$76.45	$76.75	$76.07	$76.51	$76.51	3,954,708
2024-07-08	$76.37	$76.43	$75.99	$76.11	$76.11	4,537,746
2024-07-05	$76.56	$76.68	$75.77	$76.40	$76.40	4,641,155
2024-07-03	$76.80	$77.00	$75.71	$76.11	$76.11	2,144,448
2024-07-02	$76.39	$76.73	$75.91	$76.55	$76.55	3,307,519
2024-07-01	$77.30	$77.95	$76.24	$76.41	$76.41	4,234,519
2024-06-28	$77.01	$77.44	$76.70	$77.01	$77.01	7,714,856
2024-06-27	$77.15	$77.50	$76.65	$77.00	$77.00	4,196,200
2024-06-26	$77.17	$77.43	$76.76	$77.10	$77.10	6,013,179
2024-06-25	$76.90	$77.60	$76.64	$77.51	$77.51	6,238,098
2024-06-24	$77.70	$77.99	$76.54	$76.71	$76.71	5,594,645
2024-06-21	$77.10	$77.81	$76.90	$77.71	$77.71	9,938,194
2024-06-20	$76.60	$77.26	$76.40	$77.00	$77.00	8,725,728
2024-06-18	$76.13	$76.49	$75.38	$76.31	$76.31	5,365,864
2024-06-17	$76.38	$76.72	$75.96	$76.19	$76.19	6,443,574
2024-06-14	$76.85	$77.03	$76.43	$76.76	$76.76	3,540,518
2024-06-13	$77.11	$77.30	$76.25	$76.96	$76.96	4,054,303
2024-06-12	$77.20	$77.64	$76.68	$77.41	$77.41	3,219,862
2024-06-11	$77.44	$77.47	$76.75	$77.15	$77.15	3,754,702
2024-06-10	$76.95	$77.53	$76.70	$77.42	$77.42	3,471,789
2024-06-07	$76.60	$77.56	$76.35	$77.11	$77.11	6,919,038
2024-06-06	$75.75	$76.31	$75.35	$76.12	$76.12	5,979,075
2024-06-05	$76.00	$76.04	$75.48	$75.89	$75.89	5,194,012
2024-06-04	$75.38	$76.11	$75.16	$75.92	$75.92	3,245,818
2024-06-03	$75.36	$75.92	$74.84	$75.50	$75.50	3,217,224
2024-05-31	$75.18	$75.68	$74.43	$75.57	$75.57	8,707,621
2024-05-30	$75.11	$75.50	$74.62	$75.00	$75.00	5,150,739
2024-05-29	$74.78	$75.38	$74.78	$74.98	$74.98	6,809,504
2024-05-28	$75.59	$75.82	$74.86	$75.17	$75.17	4,252,437
2024-05-24	$74.54	$76.13	$74.54	$75.63	$75.63	4,786,625
2024-05-23	$75.47	$75.52	$74.29	$74.38	$74.38	5,581,323
2024-05-22	$75.95	$76.25	$75.15	$75.37	$75.37	6,390,277
2024-05-21	$75.56	$76.12	$75.45	$75.67	$75.67	5,801,543
2024-05-20	$74.81	$76.07	$74.81	$75.36	$75.36	6,534,124
2024-05-17	$74.94	$74.94	$74.06	$74.65	$74.65	6,978,299
2024-05-16	$74.43	$74.77	$74.18	$74.55	$74.55	5,636,940
2024-05-15	$73.86	$74.67	$73.86	$74.45	$74.45	4,492,569
2024-05-14	$72.60	$73.64	$72.31	$73.49	$73.49	5,848,511
2024-05-13	$73.68	$73.83	$72.66	$72.81	$72.81	6,182,025
2024-05-10	$74.20	$74.30	$73.54	$73.69	$73.69	3,790,579
2024-05-09	$72.74	$74.15	$72.74	$74.10	$74.10	6,134,777
2024-05-08	$73.51	$73.66	$72.61	$72.72	$72.72	5,054,088
2024-05-07	$72.70	$73.50	$72.62	$73.43	$73.43	4,151,544
2024-05-06	$73.04	$73.27	$72.42	$72.55	$72.55	4,922,960
2024-05-03	$72.22	$73.08	$71.82	$72.85	$72.85	7,452,084
2024-05-02	$72.47	$72.56	$70.97	$72.03	$72.03	6,487,184
2024-05-01	$71.61	$72.99	$71.14	$72.21	$72.21	6,021,096
2024-04-30	$72.34	$72.79	$71.74	$71.87	$71.87	8,718,137
2024-04-29	$73.08	$73.13	$71.75	$72.50	$72.50	9,463,878
2024-04-26	$72.88	$73.61	$72.64	$73.17	$73.17	8,786,294
2024-04-25	$73.13	$73.64	$72.91	$73.26	$73.26	8,172,200
2024-04-24	$73.14	$74.39	$72.55	$72.91	$72.91	15,276,470
2024-04-23	$68.32	$69.00	$67.80	$68.99	$68.99	9,075,682
2024-04-22	$67.63	$68.61	$66.80	$68.02	$68.02	7,659,790
2024-04-19	$67.87	$68.08	$66.91	$67.33	$67.33	6,966,282
2024-04-18	$68.05	$68.20	$67.22	$67.42	$67.42	5,946,798
2024-04-17	$68.17	$68.33	$67.46	$67.96	$67.96	6,177,611
2024-04-16	$67.71	$68.67	$67.37	$68.12	$68.12	6,619,233
2024-04-15	$68.73	$68.96	$67.40	$67.44	$67.44	6,527,104
2024-04-12	$68.27	$68.53	$67.76	$68.07	$68.07	4,995,155
2024-04-11	$68.93	$69.21	$68.54	$68.84	$68.84	6,439,168
2024-04-10	$68.02	$68.80	$67.94	$68.65	$68.65	5,200,008
2024-04-09	$68.94	$68.94	$67.95	$68.66	$68.66	4,911,247
2024-04-08	$68.52	$68.80	$68.03	$68.69	$68.69	4,912,571
2024-04-05	$67.98	$68.79	$67.83	$68.56	$68.56	5,340,596
2024-04-04	$68.70	$69.20	$67.69	$67.75	$67.75	5,782,902
2024-04-03	$67.70	$68.57	$67.57	$68.13	$68.13	6,579,326
2024-04-02	$67.69	$67.92	$67.09	$67.45	$67.45	4,869,130
2024-04-01	$68.42	$68.54	$67.90	$68.10	$68.10	2,965,745
2024-03-28	$68.72	$68.92	$68.33	$68.49	$68.49	6,533,625
2024-03-27	$68.26	$68.66	$67.90	$68.62	$68.62	4,069,747
2024-03-26	$67.37	$68.13	$67.37	$67.94	$67.94	5,308,830
2024-03-25	$67.65	$67.85	$67.28	$67.29	$67.29	3,321,802
2024-03-22	$67.21	$67.87	$66.91	$67.62	$67.62	4,463,370
2024-03-21	$67.43	$67.84	$67.31	$67.56	$67.56	4,165,681
2024-03-20	$67.72	$67.83	$67.04	$67.44	$67.44	3,882,507
2024-03-19	$67.44	$67.84	$67.03	$67.79	$67.79	5,417,145
2024-03-18	$66.19	$67.43	$66.16	$67.24	$67.24	5,833,683
2024-03-15	$66.06	$66.91	$65.87	$66.23	$66.23	8,850,950
2024-03-14	$65.94	$66.91	$65.52	$66.86	$66.86	7,300,364
2024-03-13	$67.60	$67.60	$65.98	$66.04	$66.04	9,235,607
2024-03-12	$66.05	$67.68	$66.04	$67.49	$67.49	5,700,389
2024-03-11	$67.53	$67.69	$66.04	$66.12	$66.12	7,989,759
2024-03-08	$67.78	$68.07	$67.33	$67.66	$67.66	6,257,814
2024-03-07	$67.70	$68.00	$67.42	$67.82	$67.82	5,283,101
2024-03-06	$67.10	$67.44	$66.84	$67.42	$67.42	6,401,048
2024-03-05	$67.60	$67.67	$66.77	$67.02	$67.02	7,039,289
2024-03-04	$67.11	$67.45	$66.80	$67.43	$67.43	7,853,647
2024-03-01	$66.35	$67.40	$66.30	$67.13	$67.13	5,664,190
2024-02-29	$66.83	$66.83	$66.00	$66.21	$66.21	9,710,756
2024-02-28	$66.46	$67.00	$66.30	$66.99	$66.99	4,740,486
2024-02-27	$66.26	$66.71	$66.15	$66.43	$66.43	4,020,880
2024-02-26	$67.07	$67.32	$66.64	$66.67	$66.67	4,368,914
2024-02-23	$66.89	$67.32	$66.65	$67.00	$67.00	4,599,932
2024-02-22	$65.76	$66.91	$65.75	$66.74	$66.74	4,872,379
2024-02-21	$66.15	$66.35	$65.34	$65.75	$65.75	6,759,860
2024-02-20	$65.86	$66.66	$65.79	$66.22	$66.22	7,580,418
2024-02-16	$66.35	$66.86	$65.76	$65.82	$65.82	7,300,469
2024-02-15	$66.12	$66.23	$65.49	$66.09	$66.09	5,687,163
2024-02-14	$65.29	$66.00	$65.01	$65.95	$65.95	5,498,113
2024-02-13	$64.81	$65.41	$64.55	$64.97	$64.97	6,911,675
2024-02-12	$65.39	$65.44	$64.56	$64.99	$64.99	4,659,272
2024-02-09	$65.06	$65.61	$64.85	$65.50	$65.50	7,161,773
2024-02-08	$65.05	$65.14	$64.39	$65.02	$65.02	6,823,693
2024-02-07	$64.85	$65.43	$64.79	$65.23	$65.23	6,807,876
2024-02-06	$64.68	$64.83	$64.08	$64.79	$64.79	5,522,155
2024-02-05	$64.43	$65.00	$64.14	$64.46	$64.46	7,188,528
2024-02-02	$65.00	$65.00	$64.11	$64.37	$64.37	10,866,046
2024-02-01	$64.47	$64.91	$63.39	$64.82	$64.82	10,526,971
2024-01-31	$64.00	$64.49	$62.64	$63.26	$63.26	13,910,767
2024-01-30	$61.32	$61.47	$61.09	$61.42	$61.42	7,257,091
2024-01-29	$60.91	$61.34	$60.78	$61.31	$61.31	5,560,158
2024-01-26	$61.08	$61.31	$60.72	$61.13	$61.13	5,748,411
2024-01-25	$60.27	$60.86	$59.97	$60.83	$60.83	6,908,078
2024-01-24	$60.51	$60.81	$59.85	$59.92	$59.92	11,260,317
2024-01-23	$60.80	$60.95	$60.14	$60.62	$60.62	5,119,296
2024-01-22	$61.30	$61.40	$60.55	$60.74	$60.74	6,417,822
2024-01-19	$61.08	$61.16	$60.61	$60.94	$60.94	6,584,085
2024-01-18	$60.94	$61.46	$60.35	$61.05	$61.05	8,712,282
2024-01-17	$60.04	$61.01	$60.01	$60.96	$60.96	9,442,393
2024-01-16	$59.81	$60.49	$59.61	$60.25	$60.25	5,780,052
2024-01-12	$59.94	$60.64	$59.86	$59.94	$59.94	6,386,158
2024-01-11	$59.61	$59.95	$59.39	$59.61	$59.61	4,995,897
2024-01-10	$59.34	$59.63	$59.08	$59.51	$59.51	4,853,847
2024-01-09	$58.20	$59.40	$58.09	$59.23	$59.23	8,180,799
2024-01-08	$58.40	$58.57	$57.77	$58.42	$58.42	4,699,363
2024-01-05	$57.99	$58.48	$57.79	$58.16	$58.16	5,936,800
2024-01-04	$57.66	$58.52	$57.58	$58.17	$58.17	6,083,477
2024-01-03	$57.90	$58.14	$57.33	$57.60	$57.60	6,593,969
2024-01-02	$57.46	$57.99	$57.11	$57.84	$57.84	6,775,540
2023-12-29	$57.00	$58.34	$56.77	$57.81	$57.81	10,667,450
2023-12-28	$55.98	$56.47	$55.85	$56.28	$56.28	3,382,432
2023-12-27	$55.86	$56.09	$55.75	$56.02	$56.02	3,175,726
2023-12-26	$55.82	$56.18	$55.69	$55.99	$55.99	2,834,287
2023-12-22	$55.85	$56.03	$55.60	$55.90	$55.90	5,404,295
2023-12-21	$55.20	$55.70	$54.96	$55.65	$55.65	4,963,541
2023-12-20	$55.56	$55.73	$54.95	$54.98	$54.98	5,843,955
2023-12-19	$55.40	$55.87	$55.20	$55.82	$55.82	5,853,723
2023-12-18	$55.80	$56.03	$55.45	$55.51	$55.51	6,317,604
2023-12-15	$55.79	$56.04	$55.10	$55.81	$55.81	10,461,314
2023-12-14	$56.89	$56.90	$55.79	$56.18	$56.18	8,267,793
2023-12-13	$56.04	$56.55	$55.94	$56.48	$56.48	6,764,536
2023-12-12	$55.41	$55.98	$55.14	$55.95	$55.95	4,625,547
2023-12-11	$54.86	$55.33	$54.86	$55.26	$55.26	3,653,377
2023-12-08	$54.87	$55.05	$54.52	$54.95	$54.95	4,300,356
2023-12-07	$54.98	$55.13	$54.67	$55.03	$55.03	4,027,818
2023-12-06	$55.03	$55.22	$54.31	$54.82	$54.82	4,441,900
2023-12-05	$54.59	$55.01	$53.93	$54.88	$54.88	5,393,248
2023-12-04	$55.85	$55.85	$54.52	$54.77	$54.77	9,420,893
2023-12-01	$55.92	$56.22	$55.57	$56.14	$56.14	4,730,456
2023-11-30	$55.46	$55.95	$54.94	$55.89	$55.89	8,346,178
2023-11-29	$55.18	$55.64	$55.10	$55.44	$55.44	4,780,411
2023-11-28	$55.56	$55.74	$54.91	$54.93	$54.93	6,450,749
2023-11-27	$55.33	$55.82	$55.26	$55.69	$55.69	5,313,739
2023-11-24	$55.50	$55.68	$55.20	$55.63	$55.63	2,476,836
2023-11-22	$55.58	$55.83	$55.32	$55.43	$55.43	5,601,118
2023-11-21	$54.66	$55.35	$54.48	$55.32	$55.32	7,228,661
2023-11-20	$54.06	$54.58	$54.05	$54.46	$54.46	4,708,685
2023-11-17	$54.70	$55.02	$54.20	$54.34	$54.34	5,200,225
2023-11-16	$53.95	$54.90	$53.56	$54.67	$54.67	10,875,995
2023-11-15	$54.01	$54.56	$53.84	$53.85	$53.85	5,759,851
2023-11-14	$54.11	$54.37	$53.67	$54.02	$54.02	6,031,360
2023-11-13	$53.50	$54.70	$52.99	$53.71	$53.71	12,619,447
2023-11-10	$51.65	$51.86	$50.84	$51.56	$51.56	7,496,222
2023-11-09	$52.05	$52.16	$51.32	$51.43	$51.43	7,135,166
2023-11-08	$52.44	$52.52	$51.73	$52.11	$52.11	6,958,270
2023-11-07	$52.77	$52.92	$52.08	$52.17	$52.17	6,542,395
2023-11-06	$52.61	$52.83	$52.17	$52.81	$52.81	6,054,746
2023-11-03	$53.00	$53.10	$52.09	$52.53	$52.53	9,440,527
2023-11-02	$51.96	$52.66	$51.80	$52.52	$52.52	9,901,422
2023-11-01	$51.29	$51.85	$51.03	$51.66	$51.66	7,156,141
2023-10-31	$50.40	$51.46	$50.26	$51.19	$51.19	10,120,637
2023-10-30	$49.82	$50.36	$49.56	$50.05	$50.05	8,448,179
2023-10-27	$50.27	$50.84	$49.15	$49.52	$49.52	7,452,165
2023-10-26	$50.75	$51.90	$49.77	$49.78	$49.78	12,274,231
2023-10-25	$50.86	$51.12	$49.95	$49.99	$49.99	9,612,339
2023-10-24	$50.04	$51.23	$49.97	$50.96	$50.96	10,162,431
2023-10-23	$50.03	$50.64	$49.99	$50.13	$50.13	5,745,312
2023-10-20	$50.55	$50.80	$50.03	$50.05	$50.05	6,090,909
2023-10-19	$50.70	$51.43	$50.49	$50.55	$50.55	8,528,333
2023-10-18	$51.35	$51.38	$50.12	$50.71	$50.71	7,164,662
2023-10-17	$49.73	$51.04	$49.49	$50.46	$50.46	7,423,868
2023-10-16	$49.81	$50.62	$49.51	$50.10	$50.10	7,146,982
2023-10-13	$48.46	$49.72	$48.35	$49.52	$49.52	11,188,403
2023-10-12	$50.90	$51.04	$48.57	$48.64	$48.64	19,234,735
2023-10-11	$53.56	$53.78	$50.25	$50.91	$50.91	17,763,736
2023-10-10	$52.46	$53.98	$52.30	$53.80	$53.80	10,592,685
2023-10-09	$51.83	$52.46	$51.80	$52.40	$52.40	5,006,654
2023-10-06	$51.50	$52.50	$51.25	$52.12	$52.12	6,319,143
2023-10-05	$51.67	$51.94	$51.28	$51.68	$51.68	5,477,081
2023-10-04	$51.70	$51.90	$51.00	$51.55	$51.55	10,035,702
2023-10-03	$52.66	$52.80	$51.25	$51.54	$51.54	8,414,792
2023-10-02	$52.49	$52.81	$52.27	$52.81	$52.81	5,259,833
2023-09-29	$53.46	$53.46	$52.70	$52.80	$52.80	11,501,697
2023-09-28	$52.42	$53.50	$52.14	$53.37	$53.37	6,579,614
2023-09-27	$52.78	$53.16	$51.54	$52.10	$52.10	8,483,273
2023-09-26	$53.48	$53.89	$52.70	$52.83	$52.83	7,656,016
2023-09-25	$53.45	$53.83	$53.42	$53.80	$53.80	6,747,199
2023-09-22	$54.00	$54.11	$53.47	$53.60	$53.60	9,439,902
2023-09-21	$54.02	$54.64	$53.95	$53.97	$53.97	10,507,415
2023-09-20	$54.70	$55.38	$53.53	$54.10	$54.10	15,134,161
2023-09-19	$53.01	$53.21	$52.58	$53.03	$53.03	7,549,134
2023-09-18	$52.85	$53.71	$52.80	$53.00	$53.00	8,139,689
2023-09-15	$52.99	$53.23	$52.48	$52.90	$52.90	14,535,192
2023-09-14	$53.38	$53.46	$52.67	$52.92	$52.92	5,574,932
2023-09-13	$53.38	$53.62	$53.05	$53.20	$53.20	5,710,223
2023-09-12	$54.47	$54.57	$53.35	$53.42	$53.42	5,643,940
2023-09-11	$54.06	$54.83	$53.81	$54.56	$54.56	6,415,931
2023-09-08	$53.59	$54.41	$53.54	$53.87	$53.87	4,419,340
2023-09-07	$54.46	$54.76	$53.78	$53.89	$53.89	7,861,793
2023-09-06	$53.12	$54.20	$52.82	$53.86	$53.86	7,705,042
2023-09-05	$53.79	$53.85	$52.77	$53.30	$53.30	6,330,647
2023-09-01	$54.26	$54.26	$53.34	$53.62	$53.62	6,879,849
2023-08-31	$54.56	$54.76	$53.94	$53.94	$53.94	8,083,157
2023-08-30	$54.75	$54.99	$54.20	$54.27	$54.27	9,036,957
2023-08-29	$53.80	$54.87	$53.55	$54.68	$54.68	12,856,443
2023-08-28	$53.20	$53.97	$52.91	$53.79	$53.79	21,042,883
2023-08-25	$50.57	$50.82	$50.09	$50.76	$50.76	6,581,706
2023-08-24	$50.32	$51.15	$50.12	$50.43	$50.43	7,946,314
2023-08-23	$50.70	$50.81	$50.02	$50.35	$50.35	7,909,145
2023-08-22	$50.44	$50.62	$50.18	$50.41	$50.41	6,010,652
2023-08-21	$50.26	$50.57	$50.05	$50.42	$50.42	6,199,769
2023-08-18	$50.91	$50.97	$50.03	$50.19	$50.19	7,174,700
2023-08-17	$51.63	$51.89	$50.90	$50.94	$50.94	7,076,298
2023-08-16	$51.70	$52.05	$51.44	$51.46	$51.46	5,995,963
2023-08-15	$51.28	$51.88	$51.17	$51.68	$51.68	5,613,618
2023-08-14	$51.08	$51.67	$50.97	$51.33	$51.33	4,907,521
2023-08-11	$50.82	$51.14	$50.77	$51.03	$51.03	4,816,559
2023-08-10	$51.10	$51.54	$50.83	$50.86	$50.86	4,507,693
2023-08-09	$50.67	$51.43	$50.66	$51.06	$51.06	5,878,381
2023-08-08	$50.03	$50.69	$49.69	$50.58	$50.58	10,957,077
2023-08-07	$50.92	$51.24	$50.39	$50.73	$50.73	8,710,369
2023-08-04	$50.80	$51.41	$50.65	$50.72	$50.72	6,327,421
2023-08-03	$50.54	$51.24	$50.46	$50.88	$50.88	6,174,920
2023-08-02	$51.73	$51.84	$50.56	$50.62	$50.62	8,031,733
2023-08-01	$51.57	$51.97	$51.41	$51.89	$51.89	4,859,642
2023-07-31	$51.87	$52.27	$51.60	$51.85	$51.85	6,513,695
2023-07-28	$53.05	$53.11	$51.16	$51.69	$51.69	10,509,430
2023-07-27	$53.20	$53.96	$52.03	$52.64	$52.64	11,333,828
2023-07-26	$52.10	$52.47	$51.76	$52.40	$52.40	8,333,418
2023-07-25	$51.70	$53.15	$51.51	$52.41	$52.41	7,327,430
2023-07-24	$53.15	$53.25	$51.89	$52.17	$52.17	9,391,509
2023-07-21	$53.58	$53.78	$53.15	$53.16	$53.16	6,207,431
2023-07-20	$52.63	$53.67	$52.53	$53.46	$53.46	7,127,001
2023-07-19	$52.98	$53.20	$52.21	$52.34	$52.34	7,254,025
2023-07-18	$52.28	$52.86	$51.91	$52.81	$52.81	5,491,706
2023-07-17	$52.98	$53.24	$52.43	$52.61	$52.61	4,713,860
2023-07-14	$52.81	$53.15	$52.72	$53.03	$53.03	3,515,467
2023-07-13	$52.37	$53.01	$52.07	$52.79	$52.79	5,174,175
2023-07-12	$52.59	$52.98	$52.36	$52.46	$52.46	5,522,051
2023-07-11	$52.63	$53.12	$52.13	$52.45	$52.45	5,115,876
2023-07-10	$52.44	$52.84	$52.24	$52.70	$52.70	6,054,591
2023-07-07	$52.65	$52.92	$52.17	$52.29	$52.29	6,370,297
2023-07-06	$52.98	$53.10	$52.66	$52.88	$52.88	4,461,292
2023-07-05	$53.10	$53.28	$52.68	$53.25	$53.25	9,640,359
2023-07-03	$53.72	$53.81	$53.08	$53.54	$53.54	3,017,837
2023-06-30	$53.79	$54.45	$53.65	$54.09	$54.09	7,238,826
2023-06-29	$53.32	$53.72	$53.14	$53.29	$53.29	6,896,517
2023-06-28	$53.58	$53.92	$53.34	$53.45	$53.45	5,305,955
2023-06-27	$53.50	$53.69	$53.04	$53.49	$53.49	6,084,905
2023-06-26	$53.92	$53.97	$53.20	$53.50	$53.50	6,553,068
2023-06-23	$54.50	$54.75	$53.85	$53.97	$53.97	9,538,142
2023-06-22	$54.13	$54.66	$54.00	$54.64	$54.64	4,083,613
2023-06-21	$53.94	$54.10	$53.59	$53.96	$53.96	5,755,627
2023-06-20	$53.79	$54.23	$53.55	$54.04	$54.04	7,100,947
2023-06-16	$54.51	$54.69	$54.05	$54.32	$54.32	13,022,919
2023-06-15	$53.23	$54.09	$52.91	$53.98	$53.98	7,373,639
2023-06-14	$53.60	$53.90	$52.69	$53.31	$53.31	11,002,743
2023-06-13	$51.05	$51.45	$50.93	$51.16	$51.16	5,802,075
2023-06-12	$51.22	$51.49	$50.84	$51.20	$51.20	5,694,818
2023-06-09	$51.13	$51.54	$50.91	$51.28	$51.28	5,210,575
2023-06-08	$50.63	$51.12	$50.40	$51.07	$51.07	4,288,318
2023-06-07	$50.58	$50.84	$50.43	$50.70	$50.70	6,631,414
2023-06-06	$51.33	$51.52	$50.34	$50.67	$50.67	12,411,341
2023-06-05	$51.96	$52.05	$51.24	$51.40	$51.40	6,616,814
2023-06-02	$51.59	$51.94	$51.48	$51.82	$51.82	5,608,177
2023-06-01	$51.30	$51.85	$50.98	$51.50	$51.50	8,584,089
2023-05-31	$50.46	$51.75	$50.09	$51.48	$51.48	14,765,865
2023-05-30	$51.22	$51.53	$50.41	$50.49	$50.49	9,862,892
2023-05-26	$51.51	$51.92	$50.93	$51.06	$51.06	8,497,676
2023-05-25	$51.96	$51.96	$51.34	$51.54	$51.54	8,922,771
2023-05-24	$51.40	$52.31	$51.23	$51.93	$51.93	10,569,017
2023-05-23	$53.26	$53.58	$51.38	$51.50	$51.50	12,851,257
2023-05-22	$53.64	$54.17	$53.60	$53.68	$53.68	7,007,804
2023-05-19	$53.53	$53.78	$53.18	$53.64	$53.64	8,495,921
2023-05-18	$53.41	$53.58	$53.21	$53.44	$53.44	8,038,658
2023-05-17	$53.93	$54.04	$52.86	$53.41	$53.41	7,134,403
2023-05-16	$53.71	$54.08	$53.36	$53.77	$53.77	5,474,871
2023-05-15	$53.37	$54.00	$53.37	$53.68	$53.68	11,013,718
2023-05-12	$53.41	$53.47	$52.94	$53.34	$53.34	8,251,115
2023-05-11	$53.16	$53.65	$53.00	$53.39	$53.39	9,018,361
2023-05-10	$53.34	$53.67	$52.82	$53.22	$53.22	6,123,025
2023-05-09	$53.14	$53.52	$52.75	$53.09	$53.09	11,125,195
2023-05-08	$51.24	$53.42	$51.17	$53.12	$53.12	14,045,417
2023-05-05	$52.05	$52.12	$51.12	$51.54	$51.54	9,163,108
2023-05-04	$52.43	$52.77	$51.91	$51.94	$51.94	8,878,420
2023-05-03	$53.13	$53.48	$52.58	$52.69	$52.69	7,358,701
2023-05-02	$52.82	$53.47	$52.24	$52.90	$52.90	8,739,244
2023-05-01	$52.20	$52.86	$52.09	$52.80	$52.80	7,483,554
2023-04-28	$51.88	$52.86	$51.72	$52.12	$52.12	13,505,155
2023-04-27	$50.90	$52.07	$50.64	$52.03	$52.03	9,057,276
2023-04-26	$52.70	$52.70	$50.00	$51.10	$51.10	20,191,408
2023-04-25	$51.45	$51.78	$50.98	$51.11	$51.11	14,788,081
2023-04-24	$51.20	$51.54	$50.43	$51.34	$51.34	11,731,706
2023-04-21	$53.05	$53.21	$50.59	$51.11	$51.11	24,525,083
2023-04-20	$52.85	$53.20	$52.47	$52.62	$52.62	11,486,843
2023-04-19	$52.25	$52.92	$52.06	$52.89	$52.89	10,602,311
2023-04-18	$51.96	$52.05	$51.41	$51.61	$51.61	7,082,812
2023-04-17	$51.98	$52.21	$51.51	$51.74	$51.74	5,930,305
2023-04-14	$51.39	$51.83	$51.39	$51.77	$51.77	9,464,958
2023-04-13	$51.30	$51.76	$51.20	$51.50	$51.50	6,397,661
2023-04-12	$51.04	$51.69	$50.95	$51.11	$51.11	9,666,747
2023-04-11	$50.46	$50.86	$50.44	$50.73	$50.73	5,832,841
2023-04-10	$49.90	$50.35	$49.67	$50.34	$50.34	5,185,737
2023-04-06	$50.80	$50.80	$49.74	$50.08	$50.08	9,622,888
2023-04-05	$50.18	$50.87	$50.14	$50.74	$50.74	7,175,363
2023-04-04	$49.77	$50.39	$49.67	$50.07	$50.07	9,726,853
2023-04-03	$49.98	$49.98	$49.38	$49.72	$49.72	11,373,042
2023-03-31	$49.80	$50.21	$49.69	$50.03	$50.03	11,585,749
2023-03-30	$49.31	$49.66	$49.10	$49.60	$49.60	7,953,774
2023-03-29	$49.00	$49.46	$48.92	$49.08	$49.08	9,333,250
2023-03-28	$48.49	$48.87	$48.10	$48.60	$48.60	7,820,126
2023-03-27	$48.42	$48.61	$48.15	$48.33	$48.33	5,754,235
2023-03-24	$47.90	$48.31	$47.52	$48.22	$48.22	10,069,269
2023-03-23	$47.97	$48.40	$47.64	$47.94	$47.94	7,203,649
2023-03-22	$48.83	$49.22	$48.06	$48.07	$48.07	10,462,003
2023-03-21	$48.83	$48.95	$48.38	$48.84	$48.84	6,580,585
2023-03-20	$48.05	$48.85	$47.93	$48.83	$48.83	9,053,930
2023-03-17	$48.18	$48.29	$47.80	$47.95	$47.95	10,689,322
2023-03-16	$47.55	$48.40	$47.32	$48.30	$48.30	7,803,009
2023-03-15	$47.70	$48.00	$47.41	$47.97	$47.97	10,654,267
2023-03-14	$47.99	$48.41	$47.77	$48.31	$48.31	10,208,346
2023-03-13	$46.33	$48.05	$46.21	$47.60	$47.60	10,575,727
2023-03-10	$47.06	$47.39	$46.20	$46.48	$46.48	7,840,424
2023-03-09	$47.19	$47.52	$46.72	$47.06	$47.06	6,083,591
2023-03-08	$46.84	$47.07	$46.68	$46.89	$46.89	5,738,598
2023-03-07	$47.77	$47.95	$46.80	$47.02	$47.02	7,311,539
2023-03-06	$47.79	$48.11	$47.56	$47.74	$47.74	6,288,882
2023-03-03	$47.38	$47.95	$47.22	$47.82	$47.82	8,236,845
2023-03-02	$46.69	$47.40	$46.56	$47.25	$47.25	4,591,865
2023-03-01	$46.76	$46.88	$46.44	$46.82	$46.82	7,522,624
2023-02-28	$46.80	$47.03	$46.71	$46.72	$46.72	7,207,203
2023-02-27	$47.29	$47.49	$46.69	$46.82	$46.82	7,524,551
2023-02-24	$46.79	$47.20	$46.47	$47.01	$47.01	8,910,858
2023-02-23	$46.61	$47.27	$46.39	$47.18	$47.18	7,733,972
2023-02-22	$46.07	$46.99	$46.07	$46.61	$46.61	10,653,719
2023-02-21	$46.15	$46.37	$45.93	$46.23	$46.23	8,177,309
2023-02-17	$46.35	$46.79	$46.24	$46.54	$46.54	7,973,396
2023-02-16	$46.79	$46.98	$46.43	$46.48	$46.48	6,152,224
2023-02-15	$47.08	$47.42	$46.96	$47.29	$47.29	3,979,040
2023-02-14	$47.64	$47.97	$46.98	$47.28	$47.28	5,390,043
2023-02-13	$47.37	$47.97	$47.37	$47.69	$47.69	6,177,138
2023-02-10	$47.09	$47.34	$46.86	$47.23	$47.23	5,400,498
2023-02-09	$47.77	$47.95	$46.97	$47.06	$47.06	4,633,104
2023-02-08	$47.94	$48.25	$47.39	$47.59	$47.59	6,169,465
2023-02-07	$47.07	$48.27	$47.05	$48.09	$48.09	5,284,060
2023-02-06	$48.23	$48.23	$47.55	$47.66	$47.66	6,015,478
2023-02-03	$48.00	$48.87	$47.87	$48.50	$48.50	13,028,754
2023-02-02	$47.65	$48.19	$47.10	$48.07	$48.07	12,435,207
2023-02-01	$46.62	$47.71	$46.50	$47.54	$47.54	15,305,040
2023-01-31	$45.88	$46.36	$45.57	$46.25	$46.25	10,902,460
2023-01-30	$45.84	$45.97	$45.64	$45.81	$45.81	7,455,775
2023-01-27	$46.21	$46.35	$45.74	$45.91	$45.91	7,336,490
2023-01-26	$46.26	$46.38	$45.83	$46.35	$46.35	4,858,259
2023-01-25	$45.51	$46.13	$45.44	$46.12	$46.12	5,050,280
2023-01-24	$45.84	$45.95	$45.44	$45.84	$45.84	6,100,880
2023-01-23	$45.62	$46.07	$45.56	$45.85	$45.85	5,085,154
2023-01-20	$45.54	$45.71	$45.01	$45.62	$45.62	5,414,390
2023-01-19	$44.79	$45.81	$44.79	$45.46	$45.46	7,546,084
2023-01-18	$46.05	$46.17	$45.01	$45.09	$45.09	6,572,540
2023-01-17	$46.47	$46.55	$45.99	$46.04	$46.04	6,707,467
2023-01-13	$46.75	$46.79	$46.27	$46.53	$46.53	6,060,151
2023-01-12	$45.85	$46.73	$45.76	$46.71	$46.71	10,165,525
2023-01-11	$46.19	$46.19	$44.35	$45.81	$45.81	11,767,250
2023-01-10	$45.70	$46.19	$45.59	$46.06	$46.06	5,892,271
2023-01-09	$46.43	$46.47	$45.57	$45.59	$45.59	7,688,389
2023-01-06	$46.15	$46.37	$45.47	$46.33	$46.33	8,980,864
2023-01-05	$46.31	$46.55	$45.68	$45.76	$45.76	6,346,237
2023-01-04	$46.41	$46.68	$46.05	$46.50	$46.50	6,197,601
2023-01-03	$46.48	$46.74	$45.76	$46.01	$46.01	6,282,744
2022-12-30	$46.19	$46.42	$45.87	$46.27	$46.27	3,223,814
2022-12-29	$46.05	$46.70	$45.86	$46.35	$46.35	3,282,401
2022-12-28	$46.41	$46.78	$45.76	$45.78	$45.78	3,662,727
2022-12-27	$46.19	$46.46	$45.89	$46.24	$46.24	2,836,542
2022-12-23	$46.00	$46.18	$45.78	$46.06	$46.06	4,026,161
2022-12-22	$45.84	$46.16	$45.38	$46.15	$46.15	4,236,795
2022-12-21	$46.05	$46.63	$45.94	$46.08	$46.08	6,220,000
2022-12-20	$45.79	$46.03	$45.57	$45.84	$45.84	4,403,146
2022-12-19	$45.77	$46.04	$45.47	$45.80	$45.80	6,134,726
2022-12-16	$45.82	$46.11	$45.29	$45.81	$45.81	12,154,722
2022-12-15	$46.50	$46.80	$46.02	$46.32	$46.32	8,374,376
2022-12-14	$47.20	$47.61	$46.78	$47.18	$47.18	7,182,062
2022-12-13	$47.78	$47.95	$47.02	$47.20	$47.20	8,670,675
2022-12-12	$46.30	$47.17	$46.18	$47.13	$47.13	6,350,530
2022-12-09	$46.12	$46.56	$45.95	$46.23	$46.23	7,821,579
2022-12-08	$45.72	$46.39	$45.52	$46.32	$46.32	5,930,267
2022-12-07	$45.53	$45.91	$45.34	$45.63	$45.63	5,077,155
2022-12-06	$45.31	$45.54	$44.81	$45.16	$45.16	4,515,436
2022-12-05	$46.13	$46.35	$45.37	$45.42	$45.42	5,236,151
2022-12-02	$45.80	$46.76	$45.65	$46.60	$46.60	7,148,116
2022-12-01	$45.50	$46.22	$45.33	$46.12	$46.12	6,278,007
2022-11-30	$44.54	$45.32	$44.26	$45.27	$45.27	9,367,861
2022-11-29	$43.87	$44.65	$43.84	$44.50	$44.50	5,548,497
2022-11-28	$44.00	$44.42	$43.62	$43.79	$43.79	3,661,412
2022-11-25	$44.08	$44.29	$44.00	$44.15	$44.15	1,313,151
2022-11-23	$43.71	$43.97	$43.44	$43.89	$43.89	3,260,737
2022-11-22	$43.04	$43.66	$42.73	$43.54	$43.54	5,299,435
2022-11-21	$42.95	$43.34	$42.90	$42.94	$42.94	4,082,219
2022-11-18	$42.64	$43.18	$42.49	$42.96	$42.96	4,943,695
2022-11-17	$42.50	$42.57	$41.93	$42.20	$42.20	3,874,984
2022-11-16	$42.51	$43.15	$42.51	$42.98	$42.98	5,250,687
2022-11-15	$42.60	$42.88	$41.89	$42.42	$42.42	4,696,537
2022-11-14	$42.44	$42.85	$42.23	$42.24	$42.24	7,574,892
2022-11-11	$43.75	$43.93	$40.95	$42.52	$42.52	10,478,700
2022-11-10	$43.43	$43.87	$43.12	$43.76	$43.76	7,615,864
2022-11-09	$41.99	$42.81	$41.70	$42.06	$42.06	6,168,698
2022-11-08	$41.84	$42.26	$41.28	$41.92	$41.92	4,950,962
2022-11-07	$41.83	$42.24	$41.78	$41.96	$41.96	6,261,468
2022-11-04	$42.04	$42.29	$40.96	$41.59	$41.59	5,918,141
2022-11-03	$41.60	$41.69	$40.93	$41.53	$41.53	5,802,424
2022-11-02	$42.53	$43.73	$41.92	$41.93	$41.93	12,423,964
2022-11-01	$42.67	$43.17	$41.90	$42.76	$42.76	7,741,840
2022-10-31	$43.09	$43.33	$42.72	$43.11	$43.11	8,635,786
2022-10-28	$41.70	$43.17	$41.54	$43.16	$43.16	11,131,115
2022-10-27	$41.81	$41.92	$41.10	$41.58	$41.58	7,599,827
2022-10-26	$41.96	$42.68	$41.32	$41.79	$41.79	22,187,996
2022-10-25	$40.99	$41.55	$40.89	$41.30	$41.30	12,578,224
2022-10-24	$40.96	$41.12	$40.58	$40.98	$40.98	12,287,172
2022-10-21	$40.23	$40.66	$39.52	$40.57	$40.57	8,690,890
2022-10-20	$41.03	$41.12	$40.15	$40.23	$40.23	4,851,822
2022-10-19	$40.73	$41.00	$40.35	$40.96	$40.96	7,064,624
2022-10-18	$42.21	$42.37	$40.81	$41.08	$41.08	7,190,011
2022-10-17	$40.37	$41.01	$40.31	$40.86	$40.86	6,901,243
2022-10-14	$40.65	$40.93	$39.69	$39.98	$39.98	7,765,337
2022-10-13	$38.97	$40.79	$38.79	$40.35	$40.35	9,527,500
2022-10-12	$39.71	$39.85	$39.29	$39.60	$39.60	5,625,836
2022-10-11	$39.68	$40.09	$38.96	$39.56	$39.56	6,475,891
2022-10-10	$40.03	$40.24	$39.52	$39.64	$39.64	5,682,888
2022-10-07	$40.27	$40.43	$39.61	$39.76	$39.76	9,642,935
2022-10-06	$41.18	$41.30	$40.59	$40.65	$40.65	4,657,481
2022-10-05	$40.60	$41.57	$40.57	$41.30	$41.30	4,868,466
2022-10-04	$40.37	$41.04	$40.03	$41.03	$41.03	5,953,808
2022-10-03	$39.21	$39.98	$38.94	$39.88	$39.88	6,198,153
2022-09-30	$39.40	$39.99	$38.70	$38.73	$38.73	10,030,384
2022-09-29	$38.92	$39.50	$38.54	$39.34	$39.34	7,292,062
2022-09-28	$38.46	$39.42	$38.22	$39.13	$39.13	7,736,146
2022-09-27	$38.71	$38.80	$37.75	$38.14	$38.14	6,491,864
2022-09-26	$38.70	$38.89	$38.03	$38.36	$38.36	5,123,517
2022-09-23	$38.88	$39.08	$38.24	$38.90	$38.90	6,221,909
2022-09-22	$39.55	$39.70	$39.13	$39.30	$39.30	4,661,248
2022-09-21	$40.56	$40.86	$39.75	$39.76	$39.76	6,253,151
2022-09-20	$40.89	$41.03	$40.01	$40.43	$40.43	6,257,106
2022-09-19	$41.39	$41.43	$40.53	$41.18	$41.18	7,854,167
2022-09-16	$42.02	$42.02	$41.07	$41.70	$41.70	10,650,758
2022-09-15	$42.22	$42.75	$42.11	$42.20	$42.20	6,684,545
2022-09-14	$42.20	$42.41	$41.73	$42.07	$42.07	5,768,545
2022-09-13	$42.56	$42.80	$42.14	$42.18	$42.18	6,253,310
2022-09-12	$43.12	$43.52	$42.90	$43.46	$43.46	7,514,686
2022-09-09	$42.80	$43.16	$42.64	$42.94	$42.94	4,423,477
2022-09-08	$41.19	$42.73	$41.07	$42.71	$42.71	9,980,924
2022-09-07	$40.31	$41.59	$40.28	$41.47	$41.47	5,012,045
2022-09-06	$40.68	$40.70	$40.23	$40.38	$40.38	5,314,124
2022-09-02	$41.42	$41.43	$40.27	$40.49	$40.49	5,919,641
2022-09-01	$40.32	$41.02	$40.13	$40.99	$40.99	6,870,677
2022-08-31	$40.39	$40.96	$40.28	$40.31	$40.31	6,723,860
2022-08-30	$40.51	$40.57	$39.91	$40.04	$40.04	5,274,724
2022-08-29	$40.22	$40.52	$40.05	$40.39	$40.39	8,602,325
2022-08-26	$41.77	$41.94	$40.45	$40.52	$40.52	3,921,555
2022-08-25	$41.38	$41.82	$41.07	$41.78	$41.78	8,953,004
2022-08-24	$40.90	$41.34	$40.68	$41.15	$41.15	4,552,891
2022-08-23	$41.21	$41.23	$40.58	$40.86	$40.86	6,864,900
2022-08-22	$41.62	$41.82	$41.14	$41.26	$41.26	5,436,909
2022-08-19	$42.69	$42.80	$41.86	$42.02	$42.02	5,396,832
2022-08-18	$42.53	$42.66	$42.20	$42.63	$42.63	6,058,606
2022-08-17	$42.10	$42.50	$41.96	$42.43	$42.43	6,091,611
2022-08-16	$41.78	$42.41	$41.76	$42.35	$42.35	4,230,971
2022-08-15	$42.10	$42.38	$41.92	$42.15	$42.15	2,475,417
2022-08-12	$41.95	$42.35	$41.69	$42.33	$42.33	4,019,743
2022-08-11	$41.99	$42.19	$41.62	$41.76	$41.76	3,981,254
2022-08-10	$41.78	$41.90	$41.49	$41.86	$41.86	7,066,028
2022-08-09	$40.90	$41.16	$40.80	$41.03	$41.03	5,084,549
2022-08-08	$41.01	$41.24	$40.72	$40.97	$40.97	6,010,582
2022-08-05	$40.94	$41.19	$40.85	$40.94	$40.94	5,328,859
2022-08-04	$41.66	$41.78	$41.14	$41.23	$41.23	6,390,481
2022-08-03	$41.63	$41.83	$41.29	$41.62	$41.62	5,676,803
2022-08-02	$41.10	$41.79	$41.03	$41.46	$41.46	6,411,383
2022-08-01	$40.65	$41.26	$40.61	$41.05	$41.05	5,186,772
2022-07-29	$40.85	$41.25	$40.61	$41.05	$41.05	8,815,967
2022-07-28	$40.26	$41.43	$40.04	$41.16	$41.16	9,068,826
2022-07-27	$40.63	$41.34	$39.74	$40.31	$40.31	18,838,609
2022-07-26	$38.18	$38.23	$37.70	$37.96	$37.96	10,690,098
2022-07-25	$38.11	$38.24	$37.72	$38.00	$38.00	6,280,038
2022-07-22	$38.18	$38.61	$37.84	$38.12	$38.12	4,946,826
2022-07-21	$37.46	$38.12	$37.24	$38.12	$38.12	11,814,803
2022-07-20	$37.56	$37.81	$37.04	$37.28	$37.28	10,868,059
2022-07-19	$37.65	$37.81	$37.51	$37.71	$37.71	9,995,681
2022-07-18	$37.67	$38.01	$37.12	$37.17	$37.17	5,403,703
2022-07-15	$37.28	$37.60	$37.10	$37.55	$37.55	7,124,894
2022-07-14	$36.30	$36.76	$36.15	$36.71	$36.71	5,843,477
2022-07-13	$36.35	$37.00	$36.35	$36.77	$36.77	5,890,764
2022-07-12	$37.39	$37.81	$36.70	$36.88	$36.88	6,163,236
2022-07-11	$37.34	$37.67	$37.19	$37.51	$37.51	4,102,006
2022-07-08	$37.79	$38.64	$37.79	$37.84	$37.84	6,189,198
2022-07-07	$37.60	$37.97	$37.32	$37.85	$37.85	6,992,078
2022-07-06	$38.02	$38.05	$37.38	$37.66	$37.66	5,502,851
2022-07-05	$37.59	$37.83	$37.18	$37.76	$37.76	5,790,949
2022-07-01	$37.22	$38.12	$37.09	$38.01	$38.01	5,870,032
2022-06-30	$37.47	$37.76	$36.98	$37.27	$37.27	8,127,123
2022-06-29	$37.55	$37.90	$37.27	$37.80	$37.80	5,749,598
2022-06-28	$38.04	$38.27	$37.40	$37.50	$37.50	9,890,645
2022-06-27	$37.98	$38.10	$37.56	$37.82	$37.82	4,698,965
2022-06-24	$37.20	$38.11	$36.99	$38.02	$38.02	10,453,789
2022-06-23	$37.16	$37.50	$36.72	$36.94	$36.94	6,656,832
2022-06-22	$36.02	$37.33	$35.91	$37.03	$37.03	9,569,082
2022-06-21	$36.48	$36.67	$36.02	$36.30	$36.30	10,277,441
2022-06-17	$35.59	$36.35	$35.33	$36.01	$36.01	17,432,860
2022-06-16	$35.17	$35.64	$34.98	$35.51	$35.51	9,199,919
2022-06-15	$36.10	$36.68	$35.52	$36.03	$36.03	13,548,222
2022-06-14	$36.31	$36.42	$35.09	$35.24	$35.24	12,615,070
2022-06-13	$36.42	$36.89	$36.22	$36.41	$36.41	15,115,242
2022-06-10	$37.29	$37.60	$36.91	$37.23	$37.23	11,071,619
2022-06-09	$38.80	$38.95	$37.95	$37.97	$37.97	5,868,766
2022-06-08	$39.40	$39.48	$39.01	$39.11	$39.11	6,378,447
2022-06-07	$39.19	$39.59	$38.91	$39.58	$39.58	6,725,423
2022-06-06	$40.17	$40.36	$39.22	$39.38	$39.38	6,548,541
2022-06-03	$40.49	$40.54	$39.84	$39.91	$39.91	5,823,399
2022-06-02	$39.92	$40.71	$39.04	$40.67	$40.67	4,443,951
2022-06-01	$41.14	$41.25	$39.53	$39.92	$39.92	6,546,354
2022-05-31	$40.75	$41.32	$40.57	$41.01	$41.01	7,925,295
2022-05-27	$41.61	$41.61	$40.95	$41.20	$41.20	6,968,699
2022-05-26	$40.12	$40.37	$39.57	$40.14	$40.14	6,171,328
2022-05-25	$39.78	$40.44	$39.55	$40.09	$40.09	7,417,429
2022-05-24	$39.77	$40.34	$39.29	$40.15	$40.15	5,959,556
2022-05-23	$39.62	$40.02	$39.04	$39.89	$39.89	6,662,630
2022-05-20	$39.25	$39.57	$38.24	$39.22	$39.22	12,397,592
2022-05-19	$39.73	$40.25	$39.08	$39.49	$39.49	9,555,980
2022-05-18	$40.85	$41.12	$40.12	$40.23	$40.23	10,495,412
2022-05-17	$40.51	$41.50	$40.25	$41.32	$41.32	9,315,300
2022-05-16	$39.43	$40.06	$39.34	$39.82	$39.82	5,833,667
2022-05-13	$39.16	$39.92	$39.12	$39.66	$39.66	7,768,202
2022-05-12	$38.57	$39.00	$38.02	$38.79	$38.79	9,925,061
2022-05-11	$38.55	$39.65	$38.35	$38.74	$38.74	11,574,651
2022-05-10	$38.69	$39.24	$38.00	$38.65	$38.65	10,993,761
2022-05-09	$40.26	$40.31	$37.99	$38.29	$38.29	13,411,790
2022-05-06	$41.84	$41.91	$40.62	$40.85	$40.85	9,138,291
2022-05-05	$42.47	$42.93	$41.58	$42.03	$42.03	9,579,476
2022-05-04	$41.78	$42.90	$41.40	$42.75	$42.75	6,076,210
2022-05-03	$41.50	$42.27	$41.50	$41.77	$41.77	7,410,051
2022-05-02	$42.36	$42.65	$40.78	$41.63	$41.63	9,896,173
2022-04-29	$42.52	$42.98	$41.95	$42.11	$42.11	15,072,896
2022-04-28	$43.44	$43.61	$42.00	$42.73	$42.73	8,550,060
2022-04-27	$43.55	$44.85	$42.86	$43.06	$43.06	14,686,372
2022-04-26	$43.85	$44.17	$42.54	$42.60	$42.60	13,712,457
2022-04-25	$43.76	$44.78	$43.59	$44.59	$44.59	10,329,262
2022-04-22	$45.80	$45.97	$43.73	$43.90	$43.90	11,485,495
2022-04-21	$47.33	$47.38	$46.26	$46.31	$46.31	8,062,385
2022-04-20	$45.93	$47.50	$45.62	$47.10	$47.10	14,210,806
2022-04-19	$43.92	$45.95	$43.83	$45.72	$45.72	9,196,715
2022-04-18	$44.13	$44.57	$43.55	$43.74	$43.74	4,082,718
2022-04-14	$44.51	$44.71	$44.03	$44.25	$44.25	5,172,331
2022-04-13	$43.86	$44.54	$43.65	$44.43	$44.43	4,151,778
2022-04-12	$44.22	$44.54	$43.62	$43.76	$43.76	4,156,075
2022-04-11	$44.70	$44.91	$44.15	$44.22	$44.22	6,497,875
2022-04-08	$44.95	$45.24	$44.66	$44.84	$44.84	9,615,588
2022-04-07	$44.44	$45.17	$44.32	$44.96	$44.96	5,758,744
2022-04-06	$43.97	$44.66	$43.56	$44.58	$44.58	7,256,618
2022-04-05	$44.05	$44.64	$44.02	$44.35	$44.35	9,052,475
2022-04-04	$44.83	$45.08	$43.73	$44.16	$44.16	10,642,479
2022-04-01	$44.55	$45.03	$44.21	$44.99	$44.99	5,188,861
2022-03-31	$44.62	$45.14	$44.27	$44.29	$44.29	10,142,338
2022-03-30	$44.65	$45.08	$44.42	$44.70	$44.70	6,862,600
2022-03-29	$44.87	$45.08	$44.43	$44.85	$44.85	6,133,649
2022-03-28	$43.68	$44.30	$43.50	$44.27	$44.27	4,498,434
2022-03-25	$43.05	$43.52	$42.91	$43.50	$43.50	5,977,325
2022-03-24	$42.36	$43.00	$42.11	$42.87	$42.87	5,653,405
2022-03-23	$43.54	$43.56	$41.99	$42.30	$42.30	11,794,087
2022-03-22	$44.33	$44.59	$43.68	$43.74	$43.74	6,575,341
2022-03-21	$43.87	$44.47	$43.80	$44.32	$44.32	5,296,054
2022-03-18	$44.19	$44.33	$43.63	$44.22	$44.22	10,392,281
2022-03-17	$43.62	$44.25	$43.62	$44.21	$44.21	8,114,398
2022-03-16	$43.12	$44.01	$43.00	$43.84	$43.84	7,726,660
2022-03-15	$42.49	$42.85	$42.12	$42.66	$42.66	6,925,942
2022-03-14	$42.19	$42.39	$41.64	$41.90	$41.90	8,307,525
2022-03-11	$42.00	$42.56	$41.66	$41.70	$41.70	6,175,638
2022-03-10	$41.45	$41.86	$41.27	$41.74	$41.74	9,237,456
2022-03-09	$41.76	$42.30	$41.30	$42.07	$42.07	10,484,470
2022-03-08	$42.46	$42.53	$40.80	$40.90	$40.90	11,351,230
2022-03-07	$43.72	$43.80	$42.49	$42.55	$42.55	8,479,723
2022-03-04	$43.29	$44.07	$43.08	$43.96	$43.96	7,015,738
2022-03-03	$44.17	$44.31	$43.54	$43.96	$43.96	6,980,450
2022-03-02	$43.96	$44.44	$43.64	$43.90	$43.90	11,859,577
2022-03-01	$44.08	$44.33	$42.98	$43.36	$43.36	9,789,857
2022-02-28	$44.49	$44.69	$43.66	$44.17	$44.17	10,611,068
2022-02-25	$44.00	$45.17	$43.77	$45.10	$45.10	10,716,154
2022-02-24	$42.75	$44.03	$42.29	$43.95	$43.95	8,259,159
2022-02-23	$43.28	$44.38	$43.14	$43.71	$43.71	12,624,712
2022-02-22	$42.55	$43.37	$42.46	$42.98	$42.98	6,769,588
2022-02-18	$42.88	$43.10	$42.19	$42.55	$42.55	6,878,328
2022-02-17	$43.80	$44.04	$42.60	$42.83	$42.83	7,785,450
2022-02-16	$43.81	$44.26	$43.24	$44.19	$44.19	6,510,167
2022-02-15	$43.38	$44.01	$43.28	$44.01	$44.01	8,014,998
2022-02-14	$43.00	$43.23	$42.44	$42.73	$42.73	7,963,578
2022-02-11	$43.84	$44.00	$42.90	$43.11	$43.11	6,616,116
2022-02-10	$44.26	$44.54	$43.56	$43.75	$43.75	8,719,369
2022-02-09	$44.62	$45.00	$44.27	$44.75	$44.75	9,732,078
2022-02-08	$43.20	$44.26	$42.98	$44.16	$44.16	8,019,978
2022-02-07	$42.64	$43.51	$42.54	$42.91	$42.91	7,259,545
2022-02-04	$42.32	$43.19	$42.29	$42.77	$42.77	8,924,511
2022-02-03	$41.30	$42.87	$41.27	$42.61	$42.61	16,121,832
2022-02-02	$41.79	$42.49	$40.91	$41.44	$41.44	26,586,168
2022-02-01	$42.88	$43.57	$42.62	$43.50	$43.50	10,452,019
2022-01-31	$42.65	$43.14	$42.29	$42.90	$42.90	13,622,529
2022-01-28	$43.14	$43.44	$41.75	$42.74	$42.74	12,258,171
2022-01-27	$43.33	$43.95	$42.86	$43.23	$43.23	12,172,789
2022-01-26	$42.81	$43.68	$42.47	$43.04	$43.04	16,803,559
2022-01-25	$41.91	$42.75	$41.29	$42.51	$42.51	10,837,408
2022-01-24	$42.18	$42.75	$41.08	$42.66	$42.66	8,974,595
2022-01-21	$43.47	$43.55	$42.69	$42.97	$42.97	11,278,141
2022-01-20	$44.08	$45.04	$43.38	$43.45	$43.45	9,562,486
2022-01-19	$44.17	$44.72	$44.00	$44.05	$44.05	8,554,376
2022-01-18	$44.29	$44.50	$43.93	$44.22	$44.22	10,539,384
2022-01-14	$44.17	$44.95	$43.84	$44.86	$44.86	8,674,993
2022-01-13	$44.24	$45.32	$44.07	$44.57	$44.57	11,883,575
2022-01-12	$43.58	$44.65	$43.42	$44.41	$44.41	13,543,719
2022-01-11	$42.65	$43.65	$42.39	$43.40	$43.40	6,204,758
2022-01-10	$41.90	$42.43	$41.44	$42.41	$42.41	6,454,552
2022-01-07	$42.41	$42.76	$42.07	$42.11	$42.11	5,341,314
2022-01-06	$43.10	$43.36	$42.54	$42.59	$42.59	5,510,650
2022-01-05	$43.50	$44.14	$43.04	$43.05	$43.05	6,601,215
2022-01-04	$43.32	$44.63	$43.21	$43.64	$43.64	9,134,979
2022-01-03	$42.59	$43.15	$42.10	$43.12	$43.12	5,093,518
2021-12-31	$42.81	$43.07	$42.47	$42.48	$42.48	4,174,255
2021-12-30	$43.17	$43.42	$42.95	$42.99	$42.99	3,530,538
2021-12-29	$43.31	$43.42	$43.02	$43.17	$43.17	3,398,444
2021-12-28	$43.11	$43.59	$43.02	$43.24	$43.24	5,515,023
2021-12-27	$42.71	$43.18	$42.52	$43.12	$43.12	4,106,436
2021-12-23	$42.53	$43.04	$42.24	$42.72	$42.72	6,414,886
2021-12-22	$41.06	$42.20	$41.00	$42.16	$42.16	7,722,771
2021-12-21	$39.97	$41.15	$39.83	$41.11	$41.11	9,391,699
2021-12-20	$40.31	$40.31	$39.27	$39.50	$39.50	11,673,225
2021-12-17	$40.38	$41.48	$40.13	$40.86	$40.86	11,236,111
2021-12-16	$40.28	$41.17	$40.23	$40.43	$40.43	13,248,939
2021-12-15	$40.83	$41.09	$39.78	$40.24	$40.24	14,235,227
2021-12-14	$41.29	$41.49	$40.70	$40.85	$40.85	6,571,213
2021-12-13	$41.05	$41.74	$41.00	$41.43	$41.43	5,891,249
2021-12-10	$41.38	$41.53	$40.90	$41.17	$41.17	4,602,738
2021-12-09	$41.38	$41.87	$40.95	$41.28	$41.28	5,870,468
2021-12-08	$41.42	$41.87	$41.32	$41.66	$41.66	4,619,963
2021-12-07	$41.24	$42.06	$41.05	$41.40	$41.40	10,139,236
2021-12-06	$39.88	$41.28	$39.76	$40.70	$40.70	8,951,850
2021-12-03	$39.83	$40.09	$38.98	$39.46	$39.46	8,704,034
2021-12-02	$38.27	$39.68	$38.18	$39.60	$39.60	11,094,209
2021-12-01	$38.71	$39.42	$38.11	$38.14	$38.14	10,355,936
2021-11-30	$38.42	$39.07	$37.96	$38.07	$38.07	14,717,385
2021-11-29	$38.85	$39.20	$38.44	$38.59	$38.59	9,533,542
2021-11-26	$40.00	$40.17	$38.44	$38.57	$38.57	9,260,589
2021-11-24	$40.22	$40.78	$40.13	$40.70	$40.70	7,812,226
2021-11-23	$40.55	$41.08	$39.78	$40.23	$40.23	11,577,687
2021-11-22	$41.12	$41.21	$40.45	$40.70	$40.70	6,639,276
2021-11-19	$41.15	$41.17	$40.50	$41.03	$41.03	7,955,645
2021-11-18	$41.65	$41.65	$40.82	$41.21	$41.21	7,224,559
2021-11-17	$41.82	$42.02	$41.39	$41.61	$41.61	6,719,341
2021-11-16	$41.31	$41.64	$40.88	$41.42	$41.42	9,553,769
2021-11-15	$42.18	$42.27	$41.16	$41.34	$41.34	9,649,619
2021-11-12	$42.12	$42.27	$41.62	$42.07	$42.07	9,906,496
2021-11-11	$42.46	$42.62	$41.67	$41.96	$41.96	9,437,758
2021-11-10	$42.62	$43.02	$42.34	$42.45	$42.45	4,812,943
2021-11-09	$43.34	$43.39	$42.56	$42.79	$42.79	4,681,115
2021-11-08	$43.30	$43.53	$42.72	$43.35	$43.35	7,059,410
2021-11-05	$42.55	$44.57	$42.50	$43.16	$43.16	14,638,399
2021-11-04	$42.98	$43.19	$42.08	$42.50	$42.50	7,241,374
2021-11-03	$43.11	$43.31	$42.32	$42.91	$42.91	10,404,688
2021-11-02	$43.06	$43.50	$42.56	$43.21	$43.21	12,976,471
2021-11-01	$43.30	$43.42	$42.76	$42.80	$42.80	8,210,301
2021-10-29	$43.08	$43.28	$42.58	$43.13	$43.13	7,157,688
2021-10-28	$43.53	$43.84	$43.07	$43.24	$43.24	5,732,285
2021-10-27	$45.12	$45.43	$43.58	$43.73	$43.73	6,993,045
2021-10-26	$44.66	$44.76	$44.28	$44.32	$44.32	5,314,707
2021-10-25	$44.99	$45.02	$44.44	$44.49	$44.49	5,238,934
2021-10-22	$44.80	$45.12	$44.59	$44.84	$44.84	3,715,138
2021-10-21	$44.30	$44.93	$44.05	$44.87	$44.87	5,942,938
2021-10-20	$44.46	$45.00	$44.23	$44.47	$44.47	7,840,314
2021-10-19	$43.23	$44.47	$43.11	$44.13	$44.13	6,097,989
2021-10-18	$43.01	$43.05	$42.26	$42.80	$42.80	4,144,315
2021-10-15	$43.58	$43.68	$43.05	$43.40	$43.40	5,503,455
2021-10-14	$42.06	$43.37	$42.06	$43.25	$43.25	6,771,623
2021-10-13	$42.15	$42.33	$41.75	$41.79	$41.79	5,622,445
2021-10-12	$42.29	$42.49	$41.95	$42.09	$42.09	4,114,728
2021-10-11	$42.98	$43.24	$42.10	$42.14	$42.14	3,752,052
2021-10-08	$43.63	$44.02	$43.10	$43.16	$43.16	4,163,627
2021-10-07	$43.20	$44.25	$43.20	$43.62	$43.62	6,783,042
2021-10-06	$42.18	$42.91	$41.86	$42.86	$42.86	5,274,473
2021-10-05	$42.52	$43.23	$42.43	$42.44	$42.44	5,396,334
2021-10-04	$43.53	$43.78	$42.01	$42.41	$42.41	8,878,242
2021-10-01	$43.49	$44.03	$43.20	$43.80	$43.80	4,782,109
2021-09-30	$43.91	$44.28	$43.38	$43.39	$43.39	6,738,498
2021-09-29	$43.84	$44.20	$43.72	$43.89	$43.89	5,096,885
2021-09-28	$44.22	$44.32	$43.47	$43.67	$43.67	4,867,724
2021-09-27	$44.51	$44.81	$44.23	$44.46	$44.46	4,844,915
2021-09-24	$44.90	$45.10	$44.39	$44.70	$44.70	4,332,876
2021-09-23	$44.51	$45.40	$44.32	$45.00	$45.00	8,199,614
2021-09-22	$43.43	$44.94	$43.23	$44.31	$44.31	8,946,294
2021-09-21	$44.02	$44.36	$43.34	$43.36	$43.36	6,336,410
2021-09-20	$43.80	$44.08	$43.24	$43.64	$43.64	7,566,182
2021-09-17	$44.53	$44.71	$43.92	$44.37	$44.37	8,419,640
2021-09-16	$45.01	$45.12	$44.64	$44.90	$44.90	5,313,532
2021-09-15	$44.88	$45.37	$44.62	$45.01	$45.01	5,266,688
2021-09-14	$44.54	$45.01	$44.10	$44.85	$44.85	4,638,132
2021-09-13	$44.72	$44.88	$43.82	$44.21	$44.21	5,816,059
2021-09-10	$45.41	$45.56	$44.25	$44.46	$44.46	5,105,726
2021-09-09	$45.50	$45.95	$45.27	$45.41	$45.41	4,944,472
2021-09-08	$45.03	$45.80	$44.86	$45.51	$45.51	5,470,387
2021-09-07	$44.66	$45.16	$44.27	$45.10	$45.10	3,609,979
2021-09-03	$45.00	$45.12	$44.46	$44.92	$44.92	8,244,342
2021-09-02	$45.80	$45.87	$44.95	$45.06	$45.06	7,294,906
2021-09-01	$45.33	$45.70	$44.91	$45.58	$45.58	5,408,490
2021-08-31	$44.89	$45.27	$44.68	$45.15	$45.15	6,770,035
2021-08-30	$44.88	$45.09	$44.63	$44.83	$44.83	3,659,917
2021-08-27	$44.85	$45.04	$44.59	$44.80	$44.80	4,027,465
2021-08-26	$44.71	$44.89	$44.52	$44.66	$44.66	4,011,313
2021-08-25	$44.68	$45.31	$44.46	$44.81	$44.81	4,271,365
2021-08-24	$44.16	$45.68	$44.01	$44.85	$44.85	7,916,866
2021-08-23	$44.50	$44.60	$43.82	$43.99	$43.99	10,137,968
2021-08-20	$44.20	$44.51	$43.94	$44.44	$44.44	5,214,889
2021-08-19	$43.99	$44.57	$43.80	$44.27	$44.27	4,606,938
2021-08-18	$45.08	$45.10	$44.06	$44.09	$44.09	10,536,653
2021-08-17	$44.63	$45.38	$44.37	$45.15	$45.15	8,536,511
2021-08-16	$44.30	$44.71	$44.09	$44.66	$44.66	5,261,929
2021-08-13	$44.00	$44.37	$43.85	$44.33	$44.33	3,109,406
2021-08-12	$43.66	$44.26	$43.48	$44.07	$44.07	5,013,788
2021-08-11	$42.81	$43.95	$42.71	$43.63	$43.63	7,582,839
2021-08-10	$43.84	$43.98	$42.13	$42.65	$42.65	14,862,653
2021-08-09	$44.70	$44.87	$43.68	$43.81	$43.81	5,918,454
2021-08-06	$44.71	$44.74	$44.29	$44.70	$44.70	5,607,552
2021-08-05	$44.45	$44.66	$44.06	$44.65	$44.65	6,471,048
2021-08-04	$45.38	$45.60	$44.24	$44.26	$44.26	8,099,896
2021-08-03	$45.90	$45.93	$45.16	$45.54	$45.54	7,721,539
2021-08-02	$45.77	$46.29	$45.34	$45.88	$45.88	10,041,149
2021-07-30	$45.19	$45.93	$45.01	$45.60	$45.60	9,108,233
2021-07-29	$45.52	$45.57	$44.92	$45.32	$45.32	5,204,443
2021-07-28	$45.41	$45.80	$44.83	$45.43	$45.43	8,168,066
2021-07-27	$44.63	$46.03	$43.78	$45.51	$45.51	14,100,214
2021-07-26	$43.87	$44.08	$43.68	$43.97	$43.97	5,899,489
2021-07-23	$43.85	$44.27	$43.69	$44.12	$44.12	5,204,225
2021-07-22	$43.63	$43.92	$43.18	$43.55	$43.55	4,793,715
2021-07-21	$43.19	$43.83	$43.02	$43.58	$43.58	7,571,062
2021-07-20	$41.32	$43.00	$41.31	$42.79	$42.79	8,007,672
2021-07-19	$41.66	$41.83	$40.93	$41.23	$41.23	6,268,248
2021-07-16	$42.31	$42.43	$41.98	$42.10	$42.10	5,539,678
2021-07-15	$42.42	$42.55	$41.86	$42.16	$42.16	6,079,752
2021-07-14	$43.24	$43.34	$42.65	$42.74	$42.74	4,174,478
2021-07-13	$43.39	$43.52	$43.00	$43.06	$43.06	4,137,070
2021-07-12	$43.36	$43.62	$43.36	$43.49	$43.49	3,772,667
2021-07-09	$43.67	$43.83	$43.39	$43.59	$43.59	4,137,138
2021-07-08	$43.46	$43.54	$42.79	$43.34	$43.34	6,035,237
2021-07-07	$43.72	$43.99	$43.54	$43.93	$43.93	5,358,311
2021-07-06	$43.79	$43.80	$43.25	$43.62	$43.62	6,659,727
2021-07-02	$43.40	$44.00	$43.21	$43.92	$43.92	4,997,758
2021-07-01	$42.78	$43.51	$42.69	$43.36	$43.36	5,756,424
2021-06-30	$43.30	$43.30	$42.44	$42.76	$42.76	8,902,639
2021-06-29	$43.37	$43.50	$42.98	$43.23	$43.23	5,370,271
2021-06-28	$44.00	$44.22	$43.04	$43.33	$43.33	6,763,013
2021-06-25	$43.87	$44.27	$43.84	$44.10	$44.10	6,884,251
2021-06-24	$43.99	$44.20	$43.71	$43.71	$43.71	6,324,874
2021-06-23	$43.79	$43.97	$43.62	$43.79	$43.79	3,760,378
2021-06-22	$43.53	$43.92	$43.29	$43.83	$43.83	5,623,322
2021-06-21	$43.30	$43.82	$43.17	$43.60	$43.60	6,705,991
2021-06-18	$43.11	$43.36	$42.81	$43.02	$43.02	8,845,311
2021-06-17	$42.72	$43.50	$42.70	$43.35	$43.35	6,578,656
2021-06-16	$42.81	$43.03	$42.53	$42.78	$42.78	4,752,412
2021-06-15	$42.70	$42.93	$42.39	$42.75	$42.75	6,396,220
2021-06-14	$42.94	$42.94	$42.37	$42.54	$42.54	5,034,096
2021-06-11	$42.76	$42.93	$42.38	$42.91	$42.91	5,352,775
2021-06-10	$42.49	$42.91	$42.39	$42.84	$42.84	3,992,009
2021-06-09	$42.05	$42.40	$42.02	$42.33	$42.33	3,863,518
2021-06-08	$42.37	$42.39	$41.43	$42.02	$42.02	4,840,199
2021-06-07	$42.21	$42.70	$42.01	$42.14	$42.14	7,467,356
2021-06-04	$41.78	$42.12	$41.40	$42.03	$42.03	5,465,346
2021-06-03	$41.36	$41.54	$40.87	$41.35	$41.35	5,658,902
2021-06-02	$43.00	$43.06	$41.55	$41.61	$41.61	11,253,654
2021-06-01	$42.82	$43.20	$42.50	$42.93	$42.93	8,166,472
2021-05-28	$42.36	$42.86	$42.08	$42.55	$42.55	5,720,760
2021-05-27	$42.05	$42.23	$41.78	$41.96	$41.96	8,004,476
2021-05-26	$41.52	$42.35	$41.05	$41.83	$41.83	10,531,840
2021-05-25	$43.01	$43.34	$42.68	$43.03	$43.03	5,891,519
2021-05-24	$42.37	$42.98	$42.20	$42.80	$42.80	7,751,084
2021-05-21	$42.14	$42.64	$42.07	$42.11	$42.11	5,203,747
2021-05-20	$41.36	$42.28	$41.23	$41.92	$41.92	4,427,546
2021-05-19	$41.26	$41.50	$41.04	$41.43	$41.43	5,900,636
2021-05-18	$41.73	$42.19	$41.66	$41.77	$41.77	5,212,333
2021-05-17	$41.50	$41.82	$41.23	$41.72	$41.72	5,552,367
2021-05-14	$41.84	$42.04	$41.54	$41.55	$41.55	4,447,561
2021-05-13	$41.51	$41.88	$41.33	$41.61	$41.61	5,005,882
2021-05-12	$42.34	$42.34	$41.23	$41.35	$41.35	9,882,777
2021-05-11	$43.15	$43.38	$42.37	$42.53	$42.53	10,858,519
2021-05-10	$43.16	$43.61	$43.08	$43.25	$43.25	6,078,422
2021-05-07	$43.10	$43.83	$42.99	$43.13	$43.13	6,089,420
2021-05-06	$43.03	$43.11	$42.62	$43.04	$43.04	8,257,468
2021-05-05	$43.47	$43.47	$43.05	$43.09	$43.09	4,465,118
2021-05-04	$43.50	$43.50	$43.09	$43.33	$43.33	9,076,459
2021-05-03	$43.60	$43.79	$43.44	$43.63	$43.63	7,610,605
2021-04-30	$43.84	$43.96	$43.36	$43.60	$43.60	12,645,839
2021-04-29	$44.28	$44.30	$43.63	$44.10	$44.10	8,810,742
2021-04-28	$43.86	$44.63	$43.75	$44.24	$44.24	16,088,234
2021-04-27	$41.99	$42.76	$41.59	$42.41	$42.41	8,400,876
2021-04-26	$42.81	$42.91	$42.23	$42.27	$42.27	11,175,828
2021-04-23	$42.60	$42.94	$42.58	$42.73	$42.73	9,906,018
2021-04-22	$42.31	$42.80	$42.03	$42.57	$42.57	12,019,317
2021-04-21	$41.24	$42.54	$41.00	$42.31	$42.31	14,811,371
2021-04-20	$40.82	$41.73	$40.71	$41.13	$41.13	10,522,810
2021-04-19	$40.79	$40.97	$40.52	$40.88	$40.88	6,539,365
2021-04-16	$41.14	$41.18	$40.59	$40.91	$40.91	7,527,774
2021-04-15	$39.88	$41.06	$39.84	$40.86	$40.86	8,608,131
2021-04-14	$39.34	$39.98	$39.33	$39.67	$39.67	4,093,929
2021-04-13	$39.22	$39.48	$39.10	$39.41	$39.41	6,582,068
2021-04-12	$39.26	$39.47	$38.88	$39.34	$39.34	4,140,699
2021-04-09	$38.77	$39.33	$38.55	$39.32	$39.32	5,426,070
2021-04-08	$38.93	$39.12	$38.65	$38.72	$38.72	3,992,088
2021-04-07	$38.96	$39.22	$38.74	$38.85	$38.85	4,861,625
2021-04-06	$39.20	$39.25	$38.85	$38.95	$38.95	7,676,527
2021-04-05	$38.87	$39.13	$38.73	$39.04	$39.04	4,954,706
2021-04-01	$38.61	$38.79	$38.00	$38.58	$38.58	5,615,320
2021-03-31	$39.00	$39.10	$38.54	$38.65	$38.65	5,811,171
2021-03-30	$38.40	$39.06	$38.26	$38.96	$38.96	5,900,648
2021-03-29	$38.04	$38.82	$38.00	$38.59	$38.59	6,090,996
2021-03-26	$37.95	$38.25	$37.53	$38.22	$38.22	7,624,441
2021-03-25	$37.68	$37.98	$37.13	$37.92	$37.92	5,708,623
2021-03-24	$37.23	$38.01	$37.20	$37.58	$37.58	7,334,753
2021-03-23	$38.22	$38.22	$37.15	$37.24	$37.24	6,119,593
2021-03-22	$38.17	$38.63	$37.95	$38.23	$38.23	5,845,535
2021-03-19	$38.19	$38.63	$37.61	$38.17	$38.17	12,334,385
2021-03-18	$38.85	$38.97	$38.16	$38.19	$38.19	8,349,881
2021-03-17	$38.95	$39.24	$38.67	$38.88	$38.88	6,665,617
2021-03-16	$39.33	$39.52	$38.61	$38.86	$38.86	6,172,523
2021-03-15	$39.00	$39.48	$38.56	$39.40	$39.40	7,046,169
2021-03-12	$38.62	$39.04	$38.51	$38.85	$38.85	5,276,344
2021-03-11	$39.29	$39.34	$38.62	$38.65	$38.65	6,470,724
2021-03-10	$39.79	$39.81	$39.24	$39.34	$39.34	7,696,971
2021-03-09	$39.50	$40.13	$39.43	$39.55	$39.55	13,646,708
2021-03-08	$39.53	$39.99	$39.13	$39.52	$39.52	9,616,426
2021-03-05	$38.36	$39.71	$38.19	$39.54	$39.54	12,809,414
2021-03-04	$39.02	$39.08	$37.53	$37.93	$37.93	8,514,216
2021-03-03	$38.69	$39.01	$38.31	$38.82	$38.82	6,666,902
2021-03-02	$38.90	$38.99	$38.57	$38.76	$38.76	6,064,524
2021-03-01	$39.12	$39.18	$38.47	$38.90	$38.90	7,790,741
2021-02-26	$39.51	$39.69	$38.73	$38.78	$38.78	13,447,360
2021-02-25	$39.54	$39.96	$39.31	$39.67	$39.67	11,389,799
2021-02-24	$38.75	$39.86	$38.67	$39.53	$39.53	9,267,051
2021-02-23	$39.20	$39.62	$38.73	$38.75	$38.75	10,173,880
2021-02-22	$37.92	$39.34	$37.85	$39.20	$39.20	10,440,313
2021-02-19	$37.60	$38.07	$37.19	$38.03	$38.03	9,407,964
2021-02-18	$37.28	$37.75	$36.88	$37.52	$37.52	6,390,210
2021-02-17	$37.62	$37.77	$37.37	$37.50	$37.50	6,029,161
2021-02-16	$38.28	$38.46	$37.69	$37.93	$37.93	8,842,821
2021-02-12	$38.75	$38.82	$38.18	$38.39	$38.39	12,443,868
2021-02-11	$39.01	$39.15	$38.60	$38.87	$38.87	5,546,573
2021-02-10	$39.25	$39.50	$38.52	$38.85	$38.85	8,738,541
2021-02-09	$39.51	$39.60	$38.68	$39.25	$39.25	11,582,838
2021-02-08	$38.92	$39.68	$38.92	$39.57	$39.57	10,354,755
2021-02-05	$39.00	$39.40	$38.81	$38.96	$38.96	19,216,657
2021-02-04	$37.50	$39.06	$37.41	$38.76	$38.76	16,035,396
2021-02-03	$36.45	$37.58	$36.30	$37.45	$37.45	16,681,886
2021-02-02	$36.05	$37.07	$35.97	$36.64	$36.64	11,999,340
2021-02-01	$35.83	$36.15	$35.22	$35.95	$35.95	12,285,373
2021-01-29	$36.12	$36.69	$35.05	$35.44	$35.44	18,873,502
2021-01-28	$35.93	$36.57	$35.60	$36.34	$36.34	16,495,182
2021-01-27	$36.25	$36.38	$35.66	$35.82	$35.82	15,133,831
2021-01-26	$36.75	$36.89	$36.49	$36.64	$36.64	5,869,604
2021-01-25	$36.89	$37.14	$36.44	$36.78	$36.78	6,157,878
2021-01-22	$37.53	$37.59	$37.00	$37.03	$37.03	7,405,570
2021-01-21	$36.70	$37.74	$36.50	$37.52	$37.52	12,188,194
2021-01-20	$36.28	$36.82	$36.07	$36.66	$36.66	7,617,814
2021-01-19	$36.89	$36.89	$35.94	$36.27	$36.27	8,081,343
2021-01-15	$36.16	$36.57	$35.88	$36.33	$36.33	15,109,680
2021-01-14	$36.10	$36.46	$35.90	$36.16	$36.16	10,213,169
2021-01-13	$35.25	$36.18	$35.20	$36.06	$36.06	9,942,223
2021-01-12	$36.30	$36.37	$34.58	$35.33	$35.33	19,619,620
2021-01-11	$36.38	$36.54	$36.17	$36.44	$36.44	7,228,421
2021-01-08	$36.58	$37.04	$36.52	$36.75	$36.75	7,288,865
2021-01-07	$36.76	$36.81	$36.35	$36.56	$36.56	7,267,616
2021-01-06	$35.97	$36.93	$35.87	$36.76	$36.76	13,236,492
2021-01-05	$35.39	$36.47	$35.13	$36.24	$36.24	14,812,571
2021-01-04	$36.08	$36.10	$35.03	$35.27	$35.27	14,068,966
2020-12-31	$35.60	$36.01	$35.37	$35.95	$35.95	6,214,812
2020-12-30	$35.50	$35.73	$35.38	$35.55	$35.55	6,814,040
2020-12-29	$35.20	$35.73	$35.08	$35.50	$35.50	8,787,162
2020-12-28	$34.76	$35.07	$34.70	$34.92	$34.92	4,838,934
2020-12-24	$34.45	$34.63	$34.22	$34.59	$34.59	2,608,757
2020-12-23	$34.51	$34.91	$34.36	$34.37	$34.37	7,381,419
2020-12-22	$34.79	$34.94	$34.19	$34.36	$34.36	9,425,660
2020-12-21	$34.93	$35.00	$34.16	$34.82	$34.82	10,484,826
2020-12-18	$35.55	$36.13	$35.31	$35.45	$35.45	23,166,583
2020-12-17	$35.19	$35.41	$35.02	$35.39	$35.39	10,503,038
2020-12-16	$34.76	$35.65	$34.58	$35.13	$35.13	13,985,311
2020-12-15	$33.82	$34.97	$33.75	$34.67	$34.67	16,700,678
2020-12-14	$33.93	$34.26	$33.42	$33.45	$33.45	8,712,937
2020-12-11	$33.76	$34.14	$33.43	$33.60	$33.60	14,827,303
2020-12-10	$34.05	$34.27	$33.95	$34.00	$34.00	11,028,976
2020-12-09	$34.03	$34.34	$33.72	$34.13	$34.13	14,858,410
2020-12-08	$34.05	$34.16	$33.68	$33.97	$33.97	20,816,506
2020-12-07	$34.36	$34.49	$33.91	$34.25	$34.25	18,398,503
2020-12-04	$33.80	$34.42	$33.57	$34.41	$34.41	26,383,227
2020-12-03	$34.15	$34.21	$33.70	$33.81	$33.81	21,070,882
2020-12-02	$33.60	$34.27	$33.26	$34.15	$34.15	19,584,262
2020-12-01	$33.50	$33.95	$33.37	$33.65	$33.65	11,575,561
2020-11-30	$33.61	$33.62	$33.01	$33.15	$33.15	15,588,589
2020-11-27	$33.90	$33.90	$33.44	$33.60	$33.60	6,363,646
2020-11-25	$33.87	$33.99	$33.50	$33.55	$33.55	9,814,059
2020-11-24	$33.69	$34.08	$33.61	$33.79	$33.79	18,808,881
2020-11-23	$33.70	$33.89	$32.99	$33.33	$33.33	18,823,425
2020-11-20	$34.08	$34.32	$33.64	$33.70	$33.70	15,402,501
2020-11-19	$34.33	$34.50	$33.96	$34.21	$34.21	14,816,271
2020-11-18	$35.21	$35.21	$33.86	$34.26	$34.26	22,512,336
2020-11-17	$35.49	$35.50	$33.98	$35.03	$35.03	34,678,265
2020-11-16	$38.67	$38.77	$37.70	$38.03	$38.03	7,849,749
2020-11-13	$36.95	$38.15	$36.75	$37.98	$37.98	18,923,603
2020-11-12	$37.17	$37.39	$36.53	$36.74	$36.74	15,709,513
2020-11-11	$38.15	$38.35	$37.18	$37.40	$37.40	9,713,083
2020-11-10	$38.25	$38.53	$37.92	$38.20	$38.20	10,274,657
2020-11-09	$38.49	$39.50	$38.16	$38.21	$38.21	21,385,049
2020-11-06	$35.31	$35.87	$35.09	$35.70	$35.70	11,142,837
2020-11-05	$36.00	$36.09	$35.10	$35.21	$35.21	11,132,699
2020-11-04	$35.50	$35.75	$34.24	$35.29	$35.29	14,830,869
2020-11-03	$35.06	$35.64	$34.80	$35.15	$35.15	9,313,489
2020-11-02	$34.66	$34.91	$34.34	$34.55	$34.55	14,351,818
2020-10-30	$33.31	$34.66	$33.31	$34.27	$34.27	20,324,844
2020-10-29	$33.98	$34.25	$33.14	$33.50	$33.50	27,743,339
2020-10-28	$35.75	$35.99	$33.90	$34.07	$34.07	17,957,567
2020-10-27	$36.86	$36.99	$36.00	$36.05	$36.05	12,082,069
2020-10-26	$36.69	$37.26	$36.28	$36.86	$36.86	9,594,496
2020-10-23	$37.00	$37.41	$36.71	$37.17	$37.17	12,412,633
2020-10-22	$37.19	$37.54	$36.74	$36.86	$36.86	15,048,324
2020-10-21	$37.51	$37.72	$37.12	$37.15	$37.15	11,643,964
2020-10-20	$37.98	$38.12	$37.54	$37.54	$37.54	8,140,363
2020-10-19	$38.51	$38.64	$37.71	$37.77	$37.77	11,197,193
2020-10-16	$39.00	$39.18	$38.42	$38.44	$38.44	18,559,601
2020-10-15	$40.12	$40.67	$38.50	$39.00	$39.00	15,112,226
2020-10-14	$40.77	$40.91	$40.20	$40.62	$40.62	12,537,935
2020-10-13	$41.82	$41.92	$40.70	$40.92	$40.92	7,399,736
2020-10-12	$41.44	$42.13	$41.22	$41.97	$41.97	7,690,268
2020-10-09	$41.04	$41.25	$40.70	$41.14	$41.14	6,020,281
2020-10-08	$40.25	$40.57	$40.19	$40.49	$40.49	4,484,008
2020-10-07	$39.58	$40.44	$39.58	$40.18	$40.18	5,785,088
2020-10-06	$39.80	$40.40	$39.25	$39.33	$39.33	7,833,522
2020-10-05	$38.75	$39.34	$38.66	$39.24	$39.24	4,448,907
2020-10-02	$37.80	$38.66	$37.76	$38.48	$38.48	6,271,166
2020-10-01	$38.56	$38.94	$38.19	$38.42	$38.42	6,098,403
2020-09-30	$37.83	$38.71	$37.73	$38.21	$38.21	7,711,757
2020-09-29	$38.18	$38.26	$37.54	$37.76	$37.76	5,951,336
2020-09-28	$38.07	$38.45	$37.98	$38.00	$38.00	6,436,547
2020-09-25	$36.89	$37.65	$36.80	$37.34	$37.34	7,749,143
2020-09-24	$37.43	$37.54	$36.86	$37.12	$37.12	9,270,829
2020-09-23	$38.66	$38.76	$37.64	$37.72	$37.72	7,462,105
2020-09-22	$38.51	$38.64	$37.90	$38.60	$38.60	7,024,827
2020-09-21	$37.83	$38.55	$37.52	$38.55	$38.55	10,625,602
2020-09-18	$39.60	$39.99	$38.39	$38.48	$38.48	10,720,467
2020-09-17	$39.92	$39.92	$39.09	$39.67	$39.67	10,883,966
2020-09-16	$41.24	$41.28	$39.94	$40.19	$40.19	8,529,997
2020-09-15	$41.33	$41.56	$40.88	$41.02	$41.02	3,645,144
2020-09-14	$40.66	$41.34	$40.59	$41.12	$41.12	4,797,610
2020-09-11	$40.95	$41.05	$39.98	$40.29	$40.29	7,142,897
2020-09-10	$41.58	$41.86	$40.85	$40.97	$40.97	5,182,761
2020-09-09	$41.27	$41.94	$41.14	$41.53	$41.53	5,876,943
2020-09-08	$41.06	$41.30	$40.61	$40.92	$40.92	7,104,888
2020-09-04	$41.59	$41.96	$40.85	$41.48	$41.48	9,232,451
2020-09-03	$42.15	$42.37	$41.14	$41.49	$41.49	9,762,953
2020-09-02	$41.50	$42.29	$41.47	$42.23	$42.23	9,847,296
2020-09-01	$40.70	$41.49	$40.70	$41.47	$41.47	7,997,286
2020-08-31	$40.93	$41.24	$40.74	$41.02	$41.02	7,473,602
2020-08-28	$40.71	$41.05	$40.43	$41.03	$41.03	4,542,192
2020-08-27	$39.40	$41.01	$39.40	$40.78	$40.78	8,959,687
2020-08-26	$39.69	$39.69	$38.71	$39.35	$39.35	4,574,157
2020-08-25	$39.32	$39.74	$39.11	$39.64	$39.64	8,218,242
2020-08-24	$38.60	$38.97	$38.42	$38.94	$38.94	7,824,942
2020-08-21	$38.71	$38.72	$37.95	$38.43	$38.43	8,239,718
2020-08-20	$39.00	$39.32	$38.81	$38.86	$38.86	4,661,197
2020-08-19	$39.41	$39.74	$39.26	$39.35	$39.35	5,697,756
2020-08-18	$39.50	$39.60	$39.15	$39.33	$39.33	5,267,281
2020-08-17	$39.12	$39.75	$39.12	$39.35	$39.35	4,780,029
2020-08-14	$39.37	$39.51	$38.95	$39.16	$39.16	5,708,891
2020-08-13	$39.74	$39.93	$39.32	$39.75	$39.75	4,636,596
2020-08-12	$39.46	$40.23	$39.36	$39.96	$39.96	6,500,068
2020-08-11	$39.46	$39.87	$39.25	$39.31	$39.31	7,955,080
2020-08-10	$38.99	$39.15	$38.78	$38.98	$38.98	4,329,159
2020-08-07	$37.77	$38.99	$37.63	$38.97	$38.97	8,645,594
2020-08-06	$37.72	$37.94	$37.35	$37.89	$37.89	4,367,828
2020-08-05	$37.30	$38.02	$37.17	$37.73	$37.73	6,480,622
2020-08-04	$37.78	$37.99	$37.08	$37.15	$37.15	7,749,603
2020-08-03	$38.69	$38.88	$37.99	$38.00	$38.00	6,145,807
2020-07-31	$38.84	$38.90	$37.95	$38.57	$38.57	7,060,358
2020-07-30	$39.16	$39.33	$38.38	$38.94	$38.94	7,300,795
2020-07-29	$40.00	$40.50	$39.15	$39.81	$39.81	15,966,338
2020-07-28	$38.23	$38.68	$37.96	$38.27	$38.27	8,617,621
2020-07-27	$38.61	$38.68	$38.16	$38.35	$38.35	9,552,698
2020-07-24	$38.53	$38.66	$38.11	$38.60	$38.60	6,673,635
2020-07-23	$38.29	$38.82	$38.14	$38.43	$38.43	6,623,857
2020-07-22	$37.57	$38.76	$37.51	$38.39	$38.39	7,846,173
2020-07-21	$37.26	$37.85	$37.17	$37.48	$37.48	5,777,253
2020-07-20	$37.57	$37.90	$36.80	$37.17	$37.17	8,015,115
2020-07-17	$36.50	$37.92	$36.28	$37.71	$37.71	8,714,200
2020-07-16	$36.87	$37.05	$36.19	$36.37	$36.37	9,383,300
2020-07-15	$35.94	$36.84	$35.86	$36.70	$36.70	9,442,600
2020-07-14	$34.38	$35.27	$34.24	$35.22	$35.22	10,131,800
2020-07-13	$35.09	$35.24	$34.27	$34.44	$34.44	10,120,900
2020-07-10	$34.43	$34.75	$34.28	$34.68	$34.68	9,757,300
2020-07-09	$34.57	$34.75	$33.77	$34.50	$34.50	12,328,300
2020-07-08	$34.67	$34.73	$34.20	$34.55	$34.55	13,840,400
2020-07-07	$35.23	$35.52	$34.58	$34.64	$34.64	9,835,900
2020-07-06	$35.87	$35.96	$35.34	$35.59	$35.59	6,481,400
2020-07-02	$35.65	$36.05	$35.28	$35.38	$35.38	4,737,500
2020-07-01	$35.17	$35.53	$34.76	$35.28	$35.28	7,645,500
2020-06-30	$34.61	$35.31	$34.23	$35.11	$35.11	12,025,400
2020-06-29	$33.56	$34.65	$33.00	$34.65	$34.65	13,309,200
2020-06-26	$33.77	$33.91	$33.09	$33.28	$33.28	35,515,293
2020-06-25	$33.72	$33.99	$33.14	$33.89	$33.89	12,503,130
2020-06-24	$35.97	$35.97	$33.32	$33.85	$33.85	21,114,231
2020-06-23	$36.31	$36.70	$36.20	$36.25	$36.25	7,283,186
2020-06-22	$36.44	$36.53	$35.59	$35.97	$35.97	9,613,285
2020-06-19	$37.32	$37.35	$36.48	$36.59	$36.59	20,440,314
2020-06-18	$36.65	$36.92	$36.40	$36.68	$36.68	6,465,415
2020-06-17	$36.68	$37.21	$36.44	$36.89	$36.89	7,938,745
2020-06-16	$37.07	$37.44	$36.43	$36.70	$36.70	11,106,063
2020-06-15	$34.70	$36.14	$34.10	$35.87	$35.87	11,279,703
2020-06-12	$35.95	$36.40	$34.66	$35.35	$35.35	13,770,127
2020-06-11	$36.44	$36.70	$34.69	$35.05	$35.05	16,343,550
2020-06-10	$38.36	$38.36	$36.99	$37.49	$37.49	10,654,171
2020-06-09	$38.86	$38.86	$38.13	$38.26	$38.26	11,969,569
2020-06-08	$38.68	$39.30	$38.67	$39.11	$39.11	8,499,315
2020-06-05	$38.15	$39.33	$38.00	$38.83	$38.83	12,622,539
2020-06-04	$37.84	$37.84	$37.23	$37.42	$37.42	6,797,034
2020-06-03	$37.75	$38.03	$37.24	$37.91	$37.91	12,471,811
2020-06-02	$37.62	$37.93	$37.46	$37.54	$37.54	10,371,243
2020-06-01	$37.71	$38.18	$37.42	$37.50	$37.50	6,174,520
2020-05-29	$37.68	$38.04	$36.70	$37.99	$37.99	10,062,600
2020-05-28	$37.45	$37.99	$37.11	$37.47	$37.47	8,924,298
2020-05-27	$36.36	$37.18	$36.01	$37.14	$37.14	9,472,795
2020-05-26	$37.03	$37.03	$35.86	$36.19	$36.19	12,271,511
2020-05-22	$35.57	$36.32	$35.27	$35.91	$35.91	28,426,114
2020-05-21	$35.52	$36.13	$34.45	$34.79	$34.79	24,245,156
2020-05-20	$35.92	$37.49	$35.77	$37.18	$37.18	10,705,507
2020-05-19	$36.39	$36.57	$35.40	$35.43	$35.43	11,366,690
2020-05-18	$35.76	$36.87	$35.76	$36.42	$36.42	13,687,120
2020-05-15	$35.28	$35.32	$34.22	$34.83	$34.83	10,291,198
2020-05-14	$35.32	$35.83	$34.53	$35.50	$35.50	6,564,849
2020-05-13	$36.85	$36.94	$35.48	$35.77	$35.77	8,053,475
2020-05-12	$37.91	$37.95	$36.97	$36.98	$36.98	8,027,253
2020-05-11	$37.86	$38.33	$37.01	$37.78	$37.78	7,992,308
2020-05-08	$37.50	$38.36	$37.15	$38.18	$38.18	10,191,937
2020-05-07	$36.55	$37.09	$36.38	$37.00	$37.00	8,829,200
2020-05-06	$37.00	$37.12	$35.87	$35.89	$35.89	6,825,498
2020-05-05	$36.06	$37.37	$36.06	$36.81	$36.81	7,002,236
2020-05-04	$35.71	$36.06	$35.44	$35.83	$35.83	5,631,413
2020-05-01	$36.95	$36.97	$35.76	$35.99	$35.99	7,484,806
2020-04-30	$36.88	$37.77	$36.69	$37.48	$37.48	11,143,063
2020-04-29	$36.80	$37.88	$36.29	$37.43	$37.43	12,655,651
2020-04-28	$37.42	$37.50	$35.85	$35.93	$35.93	8,984,221
2020-04-27	$37.18	$37.44	$36.64	$37.00	$37.00	10,040,003
2020-04-24	$36.78	$37.27	$36.46	$36.90	$36.90	8,100,862
2020-04-23	$35.89	$36.76	$35.81	$36.40	$36.40	8,423,931
2020-04-22	$35.53	$35.89	$34.37	$35.49	$35.49	10,398,000
2020-04-21	$36.19	$36.63	$35.00	$35.05	$35.05	11,514,737
2020-04-20	$37.82	$38.48	$37.25	$37.25	$37.25	10,391,487
2020-04-17	$36.65	$38.47	$36.65	$38.29	$38.29	19,997,534
2020-04-16	$35.03	$35.58	$34.82	$35.45	$35.45	8,083,082
2020-04-15	$35.19	$35.24	$34.19	$34.79	$34.79	9,993,169
2020-04-14	$35.81	$36.45	$35.43	$35.92	$35.92	12,337,161
2020-04-13	$36.58	$36.75	$34.40	$35.21	$35.21	11,988,796
2020-04-09	$35.25	$37.24	$34.99	$36.83	$36.83	19,098,725
2020-04-08	$33.99	$35.70	$33.70	$35.13	$35.13	13,608,500
2020-04-07	$34.33	$35.72	$33.38	$33.69	$33.69	21,341,615
2020-04-06	$32.91	$33.19	$32.49	$32.88	$32.88	13,646,176
2020-04-03	$30.82	$31.52	$30.63	$31.17	$31.17	10,895,507
2020-04-02	$30.01	$31.46	$29.65	$31.05	$31.05	12,401,826
2020-04-01	$31.62	$31.88	$29.93	$30.19	$30.19	9,990,630
2020-03-31	$31.54	$33.25	$31.03	$32.63	$32.63	14,174,110
2020-03-30	$30.77	$31.85	$29.56	$31.64	$31.64	12,192,931
2020-03-27	$30.32	$31.39	$29.47	$30.61	$30.61	11,232,643
2020-03-26	$30.31	$31.82	$30.06	$31.42	$31.42	13,137,424
2020-03-25	$28.12	$31.24	$27.28	$29.92	$29.92	19,681,676
2020-03-24	$26.81	$28.63	$26.77	$28.22	$28.22	16,751,630
2020-03-23	$26.90	$27.19	$24.10	$25.83	$25.83	17,190,465
2020-03-20	$28.63	$28.78	$27.10	$27.24	$27.24	11,222,915
2020-03-19	$26.74	$28.87	$25.51	$28.27	$28.27	12,088,373
2020-03-18	$26.98	$27.70	$25.41	$27.24	$27.24	18,149,472
2020-03-17	$28.10	$29.04	$26.34	$28.79	$28.79	18,097,187
2020-03-16	$28.72	$29.23	$27.16	$27.55	$27.55	17,231,598
2020-03-13	$32.54	$32.71	$29.35	$32.33	$32.33	17,420,897
2020-03-12	$31.63	$33.53	$30.57	$31.00	$31.00	23,545,233
2020-03-11	$34.17	$34.79	$33.47	$33.86	$33.86	20,113,237
2020-03-10	$35.92	$35.92	$33.73	$35.18	$35.18	13,372,060
2020-03-09	$34.92	$35.10	$33.67	$34.09	$34.09	15,378,733
2020-03-06	$36.14	$37.70	$35.88	$37.60	$37.60	17,949,132
2020-03-05	$37.99	$37.99	$36.35	$37.46	$37.46	20,433,868
2020-03-04	$38.05	$38.78	$37.23	$38.75	$38.75	10,112,526
2020-03-03	$38.30	$39.36	$36.56	$37.23	$37.23	13,875,489
2020-03-02	$37.60	$38.27	$36.71	$38.27	$38.27	14,333,011
2020-02-28	$37.09	$37.54	$36.26	$37.39	$37.39	19,870,232
2020-02-27	$38.62	$39.58	$37.89	$37.92	$37.92	15,338,039
2020-02-26	$40.37	$40.60	$39.37	$39.39	$39.39	10,062,275
2020-02-25	$41.15	$41.32	$39.71	$39.91	$39.91	8,745,433
2020-02-24	$41.48	$41.90	$40.93	$41.08	$41.08	6,533,661
2020-02-21	$42.26	$42.85	$42.04	$42.62	$42.62	7,282,369
2020-02-20	$43.02	$43.16	$42.03	$42.50	$42.50	6,123,492
2020-02-19	$42.31	$43.44	$42.28	$43.02	$43.02	7,411,998
2020-02-18	$42.25	$42.37	$41.65	$42.16	$42.16	8,024,491
2020-02-14	$42.27	$42.41	$42.08	$42.31	$42.31	7,289,948
2020-02-13	$42.17	$42.47	$41.81	$42.18	$42.18	6,406,653
2020-02-12	$42.61	$42.75	$42.23	$42.23	$42.23	8,374,070
2020-02-11	$42.32	$42.67	$42.11	$42.57	$42.57	4,861,097
2020-02-10	$42.02	$42.53	$41.88	$42.22	$42.22	6,150,868
2020-02-07	$42.75	$42.95	$41.95	$42.19	$42.19	8,381,663
2020-02-06	$42.60	$43.24	$42.24	$43.01	$43.01	6,991,331
2020-02-05	$43.05	$43.33	$42.44	$42.62	$42.62	13,227,089
2020-02-04	$42.83	$43.20	$42.70	$42.88	$42.88	9,123,356
2020-02-03	$42.17	$42.56	$42.10	$42.23	$42.23	8,761,384
2020-01-31	$43.29	$43.30	$41.79	$41.87	$41.87	12,425,026
2020-01-30	$43.50	$43.77	$43.12	$43.41	$43.41	8,792,251
2020-01-29	$43.63	$44.20	$43.42	$43.95	$43.95	6,629,622
2020-01-28	$42.75	$43.59	$42.63	$43.45	$43.45	7,223,118
2020-01-27	$42.50	$43.13	$42.35	$42.65	$42.65	5,672,390
2020-01-24	$43.60	$43.70	$43.04	$43.21	$43.21	4,022,279
2020-01-23	$43.92	$44.03	$43.19	$43.57	$43.57	6,366,664
2020-01-22	$44.41	$44.44	$43.96	$44.05	$44.05	6,515,214
2020-01-21	$44.18	$44.39	$43.76	$44.07	$44.07	8,589,987
2020-01-17	$43.20	$44.31	$43.14	$44.28	$44.28	15,909,316
2020-01-16	$42.71	$43.33	$42.66	$43.20	$43.20	11,654,246
2020-01-15	$42.81	$42.83	$42.34	$42.57	$42.57	12,805,542
2020-01-14	$42.41	$42.82	$41.65	$42.66	$42.66	27,589,004
2020-01-13	$45.65	$45.73	$45.36	$45.47	$45.47	4,877,623
2020-01-10	$45.95	$46.11	$45.55	$45.67	$45.67	5,491,570
2020-01-09	$45.96	$46.13	$45.49	$45.71	$45.71	7,225,330
2020-01-08	$45.60	$46.06	$45.47	$45.64	$45.64	5,071,839
2020-01-07	$45.12	$45.58	$44.97	$45.40	$45.40	4,298,406
2020-01-06	$44.85	$45.57	$44.68	$45.35	$45.35	5,766,373
2020-01-03	$44.52	$45.21	$44.35	$44.98	$44.98	4,704,133
2020-01-02	$45.50	$45.59	$44.94	$45.33	$45.33	6,092,390
2019-12-31	$44.95	$45.23	$44.72	$45.22	$45.22	3,725,817
2019-12-30	$45.31	$45.37	$44.94	$44.99	$44.99	3,868,241
2019-12-27	$45.40	$45.42	$45.11	$45.22	$45.22	2,123,408
2019-12-26	$45.34	$45.34	$45.01	$45.26	$45.26	2,008,989
2019-12-24	$45.22	$45.41	$45.14	$45.31	$45.31	1,036,798
2019-12-23	$45.48	$45.48	$44.81	$45.22	$45.22	5,062,109
2019-12-20	$45.26	$46.62	$45.08	$45.37	$45.37	14,231,559
2019-12-19	$44.18	$44.96	$44.13	$44.83	$44.83	6,883,102
2019-12-18	$44.87	$44.91	$44.64	$44.74	$44.74	4,932,612
2019-12-17	$45.11	$45.21	$44.49	$44.75	$44.75	9,109,463
2019-12-16	$45.45	$45.68	$45.14	$45.20	$45.20	8,569,200
2019-12-13	$44.45	$45.27	$44.40	$45.09	$45.09	7,538,963
2019-12-12	$43.81	$44.85	$43.78	$44.67	$44.67	7,022,802
2019-12-11	$44.00	$44.04	$43.77	$43.82	$43.82	5,803,729
2019-12-10	$43.73	$44.31	$43.50	$44.01	$44.01	5,704,829
2019-12-09	$44.07	$44.17	$43.66	$43.71	$43.71	9,749,206
2019-12-06	$43.50	$44.22	$43.36	$44.08	$44.08	7,951,403
2019-12-05	$43.06	$43.41	$42.57	$43.26	$43.26	5,409,225
2019-12-04	$42.82	$43.12	$42.71	$43.01	$43.01	3,657,669
2019-12-03	$42.31	$42.79	$42.22	$42.61	$42.61	3,262,065
2019-12-02	$43.33	$43.40	$42.35	$42.72	$42.72	4,920,673
2019-11-29	$43.15	$43.35	$42.87	$43.25	$43.25	2,375,455
2019-11-27	$43.00	$43.33	$42.87	$43.21	$43.21	4,736,007
2019-11-26	$42.86	$42.88	$42.60	$42.83	$42.83	5,848,156
2019-11-25	$42.10	$42.89	$41.99	$42.85	$42.85	5,029,904
2019-11-22	$42.48	$42.55	$41.65	$41.85	$41.85	5,655,492
2019-11-21	$42.49	$42.56	$41.87	$42.36	$42.36	3,935,668
2019-11-20	$42.59	$42.84	$42.31	$42.61	$42.61	5,274,366
2019-11-19	$42.36	$42.73	$42.07	$42.63	$42.63	5,389,192
2019-11-18	$42.36	$43.49	$42.17	$42.29	$42.29	11,969,770
2019-11-15	$41.89	$42.32	$41.56	$42.31	$42.31	7,513,747
2019-11-14	$41.45	$41.66	$41.26	$41.57	$41.57	4,674,451
2019-11-13	$41.28	$41.55	$41.01	$41.42	$41.42	5,149,881
2019-11-12	$40.22	$41.29	$40.17	$41.22	$41.22	7,075,153
2019-11-11	$40.32	$40.79	$40.04	$40.17	$40.17	5,199,655
2019-11-08	$40.61	$40.86	$40.41	$40.51	$40.51	3,235,631
2019-11-07	$40.76	$41.03	$40.33	$40.72	$40.72	4,586,078
2019-11-06	$40.75	$40.97	$40.19	$40.72	$40.72	4,296,049
2019-11-05	$40.90	$40.96	$40.16	$40.59	$40.59	5,798,559
2019-11-04	$41.71	$41.71	$40.82	$40.98	$40.98	6,187,154
2019-11-01	$42.05	$42.42	$41.41	$41.51	$41.51	7,382,379
2019-10-31	$41.92	$42.07	$41.61	$41.70	$41.70	5,321,689
2019-10-30	$41.86	$42.04	$41.37	$42.01	$42.01	4,275,049
2019-10-29	$41.36	$42.11	$41.25	$41.75	$41.75	4,831,266
2019-10-28	$40.85	$41.68	$40.81	$41.57	$41.57	6,527,825
2019-10-25	$40.48	$41.24	$40.26	$40.85	$40.85	6,548,950
2019-10-24	$40.22	$40.72	$39.89	$40.54	$40.54	10,835,008
2019-10-23	$40.75	$41.24	$39.77	$40.09	$40.09	21,366,173
2019-10-22	$38.90	$38.94	$38.09	$38.18	$38.18	9,868,007
2019-10-21	$38.67	$38.95	$38.50	$38.65	$38.65	8,770,058
2019-10-18	$38.25	$38.66	$38.01	$38.47	$38.47	10,584,809
2019-10-17	$38.43	$38.56	$38.13	$38.17	$38.17	6,337,883
2019-10-16	$38.22	$38.40	$37.87	$38.18	$38.18	14,838,164
2019-10-15	$38.38	$38.66	$37.76	$38.46	$38.46	10,241,455
2019-10-14	$38.28	$38.52	$37.95	$37.97	$37.97	5,517,217
2019-10-11	$38.32	$38.95	$38.11	$38.23	$38.23	16,058,079
2019-10-10	$38.29	$38.57	$37.65	$37.98	$37.98	17,401,253
2019-10-09	$38.30	$38.88	$38.23	$38.61	$38.61	8,644,013
2019-10-08	$40.05	$40.23	$37.78	$37.87	$37.87	19,613,154
2019-10-07	$40.35	$40.51	$40.11	$40.35	$40.35	3,616,638
2019-10-04	$40.04	$40.72	$39.89	$40.53	$40.53	6,235,817
2019-10-03	$39.09	$39.83	$38.90	$39.75	$39.75	5,502,726
2019-10-02	$39.77	$39.91	$38.90	$39.15	$39.15	8,431,489
2019-10-01	$40.93	$41.38	$40.11	$40.24	$40.24	6,123,800
2019-09-30	$40.41	$41.06	$40.22	$40.69	$40.69	8,029,296
2019-09-27	$42.45	$42.46	$39.75	$40.31	$40.31	10,845,681
2019-09-26	$42.44	$42.76	$42.02	$42.35	$42.35	5,208,232
2019-09-25	$42.34	$42.55	$41.94	$42.20	$42.20	4,450,595
2019-09-24	$43.45	$43.65	$42.05	$42.33	$42.33	6,527,504
2019-09-23	$43.10	$43.38	$42.89	$43.15	$43.15	4,314,423
2019-09-20	$43.29	$43.40	$42.85	$43.29	$43.29	8,005,873
2019-09-19	$42.97	$43.15	$42.79	$43.06	$43.06	6,475,597
2019-09-18	$42.42	$42.94	$42.28	$42.90	$42.90	3,984,372
2019-09-17	$42.03	$42.64	$41.96	$42.32	$42.32	3,943,535
2019-09-16	$41.73	$42.02	$41.45	$41.94	$41.94	3,097,038
2019-09-13	$42.11	$42.45	$41.56	$41.81	$41.81	4,535,293
2019-09-12	$42.67	$43.05	$42.20	$42.24	$42.24	5,676,512
2019-09-11	$41.56	$42.38	$41.23	$42.30	$42.30	6,368,407
2019-09-10	$41.28	$41.36	$39.83	$41.30	$41.30	10,912,100
2019-09-09	$43.49	$43.55	$41.63	$41.74	$41.74	6,127,790
2019-09-06	$42.95	$43.84	$42.63	$43.45	$43.45	6,349,373
2019-09-05	$42.54	$42.68	$42.14	$42.61	$42.61	4,867,007
2019-09-04	$42.04	$42.09	$41.37	$42.05	$42.05	3,490,907
2019-09-03	$42.50	$42.65	$41.31	$41.67	$41.67	4,695,509
2019-08-30	$43.03	$43.23	$42.50	$42.73	$42.73	3,234,418
2019-08-29	$42.83	$43.41	$42.49	$42.84	$42.84	5,804,908
2019-08-28	$42.00	$42.72	$41.96	$42.49	$42.49	4,206,748
2019-08-27	$42.03	$42.34	$41.94	$42.22	$42.22	5,996,740
2019-08-26	$41.53	$41.87	$41.28	$41.85	$41.85	3,434,774
2019-08-23	$42.69	$42.72	$41.00	$41.17	$41.17	5,308,114
2019-08-22	$42.69	$42.94	$42.32	$42.69	$42.69	3,333,786
2019-08-21	$42.78	$42.86	$42.32	$42.55	$42.55	3,742,733
2019-08-20	$42.74	$43.20	$42.47	$42.50	$42.50	4,168,875
2019-08-19	$43.07	$43.07	$42.45	$42.74	$42.74	2,755,449
2019-08-16	$42.18	$42.42	$41.87	$42.15	$42.15	3,274,945
2019-08-15	$41.48	$42.09	$41.35	$41.87	$41.87	4,467,252
2019-08-14	$42.43	$42.52	$41.41	$41.43	$41.43	5,677,036
2019-08-13	$42.28	$43.11	$42.17	$42.86	$42.86	3,449,020
2019-08-12	$43.10	$43.15	$42.26	$42.33	$42.33	3,055,181
2019-08-09	$42.71	$43.46	$42.65	$43.20	$43.20	4,827,247
2019-08-08	$42.25	$42.86	$42.24	$42.76	$42.76	5,057,700
2019-08-07	$42.00	$42.41	$41.10	$42.18	$42.18	5,671,917
2019-08-06	$41.63	$42.33	$41.40	$42.33	$42.33	4,301,469
2019-08-05	$42.19	$42.32	$40.91	$41.36	$41.36	7,200,056
2019-08-02	$42.66	$42.83	$42.16	$42.75	$42.75	5,341,256
2019-08-01	$42.48	$43.53	$41.91	$42.61	$42.61	7,800,446
2019-07-31	$42.84	$43.17	$42.06	$42.46	$42.46	6,861,531
2019-07-30	$42.11	$42.87	$41.87	$42.86	$42.86	4,635,168
2019-07-29	$42.00	$42.40	$41.88	$42.29	$42.29	3,951,645
2019-07-26	$42.39	$42.56	$41.87	$42.08	$42.08	4,943,200
2019-07-25	$42.88	$43.00	$41.97	$42.01	$42.01	6,209,420
2019-07-24	$42.06	$42.92	$41.53	$42.87	$42.87	8,422,148
2019-07-23	$42.70	$42.88	$42.34	$42.88	$42.88	6,836,699
2019-07-22	$42.47	$42.75	$42.31	$42.50	$42.50	5,290,999
2019-07-19	$42.85	$42.95	$42.18	$42.25	$42.25	6,840,053
2019-07-18	$42.13	$42.94	$42.04	$42.64	$42.64	6,095,906
2019-07-17	$42.12	$42.45	$42.03	$42.24	$42.24	6,087,708
2019-07-16	$42.57	$42.68	$41.83	$41.86	$41.86	4,966,362
2019-07-15	$42.27	$42.67	$42.10	$42.45	$42.45	4,466,068
2019-07-12	$43.14	$43.21	$42.09	$42.25	$42.25	8,970,563
2019-07-11	$43.16	$43.21	$42.64	$43.20	$43.20	4,745,296
2019-07-10	$43.07	$43.27	$42.62	$42.89	$42.89	6,689,522
2019-07-09	$42.45	$43.10	$42.43	$43.06	$43.06	5,833,922
2019-07-08	$42.34	$42.72	$42.22	$42.61	$42.61	6,206,470
2019-07-05	$42.42	$42.70	$42.30	$42.62	$42.62	4,121,651
2019-07-03	$42.73	$42.82	$42.37	$42.63	$42.63	3,683,617
2019-07-02	$43.05	$43.27	$42.36	$42.69	$42.69	7,757,278
2019-07-01	$43.41	$43.66	$42.63	$42.90	$42.90	7,523,287
2019-06-28	$41.95	$43.02	$41.87	$42.98	$42.98	12,753,860
2019-06-27	$41.77	$42.27	$41.52	$41.93	$41.93	8,356,886
2019-06-26	$41.69	$41.71	$40.67	$41.39	$41.39	6,176,854
2019-06-25	$42.06	$42.32	$41.70	$41.72	$41.72	5,624,524
2019-06-24	$41.57	$42.03	$41.52	$42.01	$42.01	5,406,961
2019-06-21	$41.80	$41.86	$41.32	$41.69	$41.69	8,605,754
2019-06-20	$41.99	$42.40	$41.49	$41.86	$41.86	6,131,648
2019-06-19	$40.80	$41.77	$40.58	$41.66	$41.66	6,328,720
2019-06-18	$41.04	$41.69	$40.88	$40.94	$40.94	5,983,033
2019-06-17	$40.46	$40.74	$40.32	$40.68	$40.68	3,746,010
2019-06-14	$40.76	$40.95	$40.33	$40.42	$40.42	5,410,026
2019-06-13	$40.81	$40.96	$40.38	$40.66	$40.66	7,260,904
2019-06-12	$41.14	$41.48	$40.45	$40.80	$40.80	7,019,089
2019-06-11	$41.68	$42.00	$40.82	$41.17	$41.17	8,341,713
2019-06-10	$41.18	$41.79	$41.18	$41.45	$41.45	8,012,411
2019-06-07	$40.83	$41.64	$40.75	$41.28	$41.28	17,415,488
2019-06-06	$40.12	$40.94	$39.63	$40.54	$40.54	12,114,685
2019-06-05	$39.19	$40.16	$39.18	$40.01	$40.01	11,081,602
2019-06-04	$38.76	$39.14	$38.21	$39.05	$39.05	6,982,019
2019-06-03	$38.48	$38.67	$38.08	$38.29	$38.29	5,730,807
2019-05-31	$38.16	$38.59	$37.62	$38.41	$38.41	6,825,941
2019-05-30	$38.21	$38.68	$38.02	$38.44	$38.44	6,964,456
2019-05-29	$38.40	$38.50	$37.70	$38.07	$38.07	6,052,452
2019-05-28	$38.54	$39.16	$38.34	$38.45	$38.45	14,470,380
2019-05-24	$37.70	$38.65	$37.68	$38.47	$38.47	8,232,433
2019-05-23	$37.68	$37.81	$37.29	$37.79	$37.79	6,282,454
2019-05-22	$37.65	$37.89	$37.45	$37.73	$37.73	3,714,170
2019-05-21	$37.63	$37.88	$37.41	$37.70	$37.70	7,933,020
2019-05-20	$37.15	$37.39	$36.81	$37.29	$37.29	5,053,399
2019-05-17	$37.08	$37.88	$37.07	$37.32	$37.32	5,482,060
2019-05-16	$37.21	$38.31	$37.21	$37.62	$37.62	7,498,805
2019-05-15	$36.64	$37.38	$36.60	$37.07	$37.07	8,536,891
2019-05-14	$36.20	$37.12	$36.10	$36.76	$36.76	6,567,209
2019-05-13	$36.30	$36.37	$35.88	$35.97	$35.97	5,475,964
2019-05-10	$36.82	$36.90	$35.88	$36.58	$36.58	7,458,652
2019-05-09	$36.34	$37.11	$36.07	$37.07	$37.07	8,510,493
2019-05-08	$36.75	$37.21	$36.37	$36.70	$36.70	7,128,881
2019-05-07	$37.08	$37.25	$36.47	$36.77	$36.77	6,402,978
2019-05-06	$36.57	$37.47	$36.51	$37.37	$37.37	7,742,255
2019-05-03	$37.05	$37.30	$36.84	$37.20	$37.20	7,869,321
2019-05-02	$36.25	$36.89	$36.11	$36.89	$36.89	10,698,571
2019-05-01	$37.11	$37.14	$36.34	$36.38	$36.38	6,080,986
2019-04-30	$36.78	$37.19	$36.59	$37.12	$37.12	7,938,896
2019-04-29	$37.27	$37.56	$36.65	$36.73	$36.73	6,017,952
2019-04-26	$37.17	$37.49	$36.80	$37.38	$37.38	9,621,611
2019-04-25	$35.47	$37.15	$35.43	$36.93	$36.93	13,209,911
2019-04-24	$35.00	$36.14	$34.79	$35.44	$35.44	19,865,526
2019-04-23	$35.11	$35.90	$34.96	$35.89	$35.89	13,873,959
2019-04-22	$34.90	$35.43	$34.63	$34.93	$34.93	7,824,238
2019-04-18	$35.08	$35.52	$34.35	$35.11	$35.11	10,280,978
2019-04-17	$35.80	$36.33	$34.85	$34.91	$34.91	16,029,721
2019-04-16	$38.10	$38.25	$35.60	$36.17	$36.17	32,945,471
2019-04-15	$37.81	$37.91	$37.49	$37.81	$37.81	5,124,149
2019-04-12	$37.95	$38.05	$37.57	$37.73	$37.73	4,800,065
2019-04-11	$38.50	$38.51	$37.87	$37.92	$37.92	4,887,601
2019-04-10	$38.24	$38.58	$38.19	$38.36	$38.36	5,896,182
2019-04-09	$38.06	$38.35	$37.94	$38.21	$38.21	4,627,534
2019-04-08	$38.10	$38.21	$37.70	$38.15	$38.15	4,870,844
2019-04-05	$38.23	$38.31	$37.93	$38.16	$38.16	4,630,187
2019-04-04	$38.45	$38.45	$37.80	$38.16	$38.16	4,049,865
2019-04-03	$38.70	$38.74	$38.15	$38.33	$38.33	6,895,781
2019-04-02	$38.70	$38.70	$38.34	$38.52	$38.52	5,725,347
2019-04-01	$38.82	$39.00	$38.50	$38.66	$38.66	11,464,908
2019-03-29	$38.15	$38.65	$37.99	$38.38	$38.38	7,767,907
2019-03-28	$37.64	$37.95	$37.41	$37.92	$37.92	4,708,811
2019-03-27	$37.85	$38.10	$37.31	$37.49	$37.49	4,763,625
2019-03-26	$38.07	$38.60	$37.74	$37.84	$37.84	7,302,504
2019-03-25	$37.30	$37.82	$37.10	$37.64	$37.64	8,377,955
2019-03-22	$38.10	$38.13	$37.28	$37.30	$37.30	6,679,932
2019-03-21	$37.71	$38.26	$37.62	$38.15	$38.15	8,094,259
2019-03-20	$38.11	$38.27	$37.64	$37.86	$37.86	9,626,787
2019-03-19	$38.12	$38.54	$37.61	$38.17	$38.17	10,570,113
2019-03-18	$39.98	$40.00	$37.69	$37.97	$37.97	19,132,324
2019-03-15	$40.11	$40.67	$40.07	$40.21	$40.21	9,811,743
2019-03-14	$40.19	$40.23	$39.88	$40.05	$40.05	6,345,712
2019-03-13	$40.42	$40.77	$40.13	$40.23	$40.23	6,060,477
2019-03-12	$39.99	$40.39	$39.86	$40.26	$40.26	3,474,191
2019-03-11	$39.72	$39.98	$39.51	$39.90	$39.90	4,580,112
2019-03-08	$39.33	$39.56	$38.99	$39.51	$39.51	4,583,118
2019-03-07	$39.75	$39.91	$39.36	$39.59	$39.59	4,793,555
2019-03-06	$40.25	$40.27	$39.66	$39.78	$39.78	3,914,281
2019-03-05	$40.31	$40.48	$40.02	$40.19	$40.19	4,268,687
2019-03-04	$40.93	$41.00	$39.68	$40.30	$40.30	7,911,599
2019-03-01	$40.48	$40.90	$40.14	$40.75	$40.75	5,828,016
2019-02-28	$39.88	$40.32	$39.76	$40.12	$40.12	5,797,311
2019-02-27	$39.64	$40.12	$39.60	$39.93	$39.93	5,260,191
2019-02-26	$40.00	$40.00	$39.55	$39.86	$39.86	4,397,267
2019-02-25	$40.65	$40.75	$39.99	$39.99	$39.99	12,139,015
2019-02-22	$40.27	$40.81	$40.17	$40.52	$40.52	9,321,450
2019-02-21	$39.94	$40.22	$39.84	$40.12	$40.12	8,418,015
2019-02-20	$39.86	$40.30	$39.61	$40.11	$40.11	7,687,455
2019-02-19	$40.03	$40.19	$39.79	$39.86	$39.86	4,050,673
2019-02-15	$40.32	$40.32	$39.70	$40.01	$40.01	10,376,243
2019-02-14	$39.50	$40.07	$39.36	$39.92	$39.92	5,203,278
2019-02-13	$40.11	$40.24	$39.39	$39.60	$39.60	6,236,764
2019-02-12	$39.50	$40.33	$39.42	$40.04	$40.04	7,507,286
2019-02-11	$39.31	$39.59	$39.11	$39.31	$39.31	5,841,954
2019-02-08	$38.44	$39.23	$38.39	$39.19	$39.19	6,419,654
2019-02-07	$38.39	$39.09	$38.15	$38.85	$38.85	9,183,551
2019-02-06	$37.30	$39.02	$37.25	$38.77	$38.77	11,376,577
2019-02-05	$38.07	$38.14	$37.58	$37.75	$37.75	11,034,201
2019-02-04	$37.84	$38.05	$37.59	$37.93	$37.93	6,793,987
2019-02-01	$38.15	$38.38	$37.71	$37.93	$37.93	6,005,151
2019-01-31	$37.47	$38.25	$37.40	$38.15	$38.15	10,807,106
2019-01-30	$37.15	$37.62	$37.00	$37.42	$37.42	13,212,457
2019-01-29	$36.83	$37.11	$36.59	$37.01	$37.01	8,032,924
2019-01-28	$37.20	$37.20	$36.68	$36.85	$36.85	5,259,010
2019-01-25	$37.41	$37.70	$37.30	$37.45	$37.45	3,919,156
2019-01-24	$37.27	$37.54	$37.15	$37.23	$37.23	5,939,762
2019-01-23	$37.46	$37.61	$36.69	$37.19	$37.19	3,862,688
2019-01-22	$37.14	$37.52	$36.92	$37.26	$37.26	5,865,945
2019-01-18	$37.13	$37.77	$36.67	$37.69	$37.69	9,464,760
2019-01-17	$36.55	$37.25	$36.42	$36.81	$36.81	6,405,165
2019-01-16	$36.74	$36.87	$36.47	$36.62	$36.62	5,535,844
2019-01-15	$35.42	$36.89	$35.41	$36.72	$36.72	10,873,894
2019-01-14	$35.27	$35.57	$35.08	$35.31	$35.31	3,817,444
2019-01-11	$35.64	$35.77	$35.19	$35.56	$35.56	5,494,505
2019-01-10	$35.68	$35.99	$35.37	$35.95	$35.95	5,123,602
2019-01-09	$35.67	$36.33	$35.52	$35.88	$35.88	7,518,134
2019-01-08	$34.90	$35.51	$34.57	$35.38	$35.38	10,263,817
2019-01-07	$34.34	$34.96	$34.19	$34.42	$34.42	6,473,938
2019-01-04	$33.42	$34.40	$33.42	$34.21	$34.21	8,072,508
2019-01-03	$34.24	$34.32	$32.73	$32.91	$32.91	10,488,852
2019-01-02	$34.65	$34.86	$34.06	$34.46	$34.46	6,336,937
2018-12-31	$34.92	$35.34	$34.79	$35.34	$35.34	4,434,571
2018-12-28	$34.76	$35.15	$34.24	$34.67	$34.67	6,442,041
2018-12-27	$33.15	$34.48	$33.01	$34.48	$34.48	7,353,562
2018-12-26	$31.90	$33.68	$31.78	$33.68	$33.68	6,578,184
2018-12-24	$32.60	$32.78	$31.56	$31.73	$31.73	4,004,958
2018-12-21	$33.26	$33.67	$32.57	$32.83	$32.83	14,305,331
2018-12-20	$33.82	$33.95	$32.86	$33.26	$33.26	9,200,748
2018-12-19	$34.52	$35.10	$33.41	$33.98	$33.98	7,302,858
2018-12-18	$34.61	$35.05	$33.99	$34.31	$34.31	9,258,645
2018-12-17	$35.48	$35.48	$33.87	$34.05	$34.05	9,913,194
2018-12-14	$36.60	$36.60	$35.54	$35.80	$35.80	6,822,494
2018-12-13	$37.34	$37.52	$36.44	$36.98	$36.98	5,070,835
2018-12-12	$37.15	$37.64	$37.00	$37.10	$37.10	6,993,726
2018-12-11	$36.59	$36.95	$36.16	$36.56	$36.56	5,806,524
2018-12-10	$35.41	$36.20	$34.95	$36.15	$36.15	5,738,952
2018-12-07	$36.58	$36.73	$35.05	$35.48	$35.48	7,395,838
2018-12-06	$36.00	$36.78	$35.28	$36.77	$36.77	9,679,674
2018-12-04	$38.53	$38.65	$36.43	$36.52	$36.52	8,966,181
2018-12-03	$38.09	$38.69	$37.79	$38.51	$38.51	8,315,210
2018-11-30	$37.13	$37.72	$37.03	$37.67	$37.67	9,795,135
2018-11-29	$36.43	$37.30	$36.38	$37.04	$37.04	6,152,758
2018-11-28	$35.47	$36.70	$35.47	$36.65	$36.65	8,455,156
2018-11-27	$34.96	$35.47	$34.68	$35.26	$35.26	7,796,958
2018-11-26	$35.17	$35.48	$34.68	$35.01	$35.01	6,987,574
2018-11-23	$34.40	$35.13	$34.32	$34.80	$34.80	2,313,434
2018-11-21	$34.28	$35.03	$34.19	$34.60	$34.60	6,972,071
2018-11-20	$33.24	$34.75	$31.58	$34.05	$34.05	19,874,368
2018-11-19	$37.15	$37.15	$35.17	$35.29	$35.29	10,485,543
2018-11-16	$36.34	$37.73	$36.34	$37.21	$37.21	7,537,552
2018-11-15	$36.00	$36.64	$35.48	$36.47	$36.47	9,055,207
2018-11-14	$36.87	$36.98	$36.06	$36.21	$36.21	5,520,814
2018-11-13	$37.11	$37.38	$36.52	$36.66	$36.66	3,622,091
2018-11-12	$38.47	$38.50	$36.79	$36.93	$36.93	6,556,669
2018-11-09	$38.32	$38.67	$37.42	$38.60	$38.60	9,208,783
2018-11-08	$37.94	$38.44	$37.77	$38.44	$38.44	5,021,314
2018-11-07	$37.06	$37.99	$37.00	$37.95	$37.95	6,746,038
2018-11-06	$36.26	$36.87	$36.21	$36.85	$36.85	4,151,044
2018-11-05	$36.97	$37.32	$36.18	$36.36	$36.36	4,764,871
2018-11-02	$37.24	$37.59	$36.54	$36.81	$36.81	4,560,864
2018-11-01	$36.42	$37.09	$36.05	$36.99	$36.99	9,581,174
2018-10-31	$36.32	$36.86	$35.97	$36.14	$36.14	9,220,556
2018-10-30	$35.19	$35.95	$35.01	$35.91	$35.91	8,167,260
2018-10-29	$36.36	$36.62	$34.74	$35.38	$35.38	11,133,727
2018-10-26	$35.95	$36.29	$35.01	$35.83	$35.83	9,468,127
2018-10-25	$35.85	$36.65	$35.20	$36.39	$36.39	8,974,908
2018-10-24	$36.52	$37.22	$35.63	$35.68	$35.68	12,603,115
2018-10-23	$36.19	$36.32	$35.28	$36.03	$36.03	10,958,087
2018-10-22	$36.62	$37.00	$36.31	$36.62	$36.62	6,492,768
2018-10-19	$37.37	$37.70	$36.35	$36.54	$36.54	8,448,540
2018-10-18	$37.99	$38.08	$37.15	$37.53	$37.53	7,009,047
2018-10-17	$37.61	$38.62	$37.48	$38.00	$38.00	9,311,672
2018-10-16	$37.03	$38.20	$37.03	$38.11	$38.11	9,195,355
2018-10-15	$37.14	$37.14	$36.35	$36.43	$36.43	5,792,670
2018-10-12	$36.86	$37.18	$36.55	$36.99	$36.99	8,744,278
2018-10-11	$36.11	$36.98	$35.84	$36.00	$36.00	11,330,799
2018-10-10	$37.36	$37.64	$36.08	$36.11	$36.11	12,220,714
2018-10-09	$37.22	$37.58	$37.11	$37.41	$37.41	6,492,149
2018-10-08	$37.80	$37.88	$36.78	$37.30	$37.30	6,896,484
2018-10-05	$38.06	$38.33	$37.65	$37.85	$37.85	5,306,140
2018-10-04	$38.43	$38.45	$37.68	$38.00	$38.00	6,461,042
2018-10-03	$39.03	$39.35	$38.42	$38.61	$38.61	5,930,173
2018-10-02	$39.38	$39.44	$38.75	$39.04	$39.04	6,064,862
2018-10-01	$38.74	$39.42	$38.60	$38.98	$38.98	8,289,743
2018-09-28	$38.33	$38.78	$38.27	$38.50	$38.50	6,482,627
2018-09-27	$38.65	$38.72	$38.24	$38.34	$38.34	5,881,162
2018-09-26	$38.61	$39.13	$38.51	$38.63	$38.63	8,444,160
2018-09-25	$38.29	$38.76	$38.09	$38.61	$38.61	8,731,831
2018-09-24	$38.00	$38.49	$37.87	$38.40	$38.40	6,910,391
2018-09-21	$37.88	$37.92	$37.62	$37.77	$37.77	7,887,691
2018-09-20	$37.64	$37.92	$37.55	$37.82	$37.82	4,742,099
2018-09-19	$37.57	$37.62	$37.17	$37.49	$37.49	4,633,348
2018-09-18	$37.18	$37.76	$37.11	$37.62	$37.62	5,847,795
2018-09-17	$37.48	$37.68	$37.16	$37.27	$37.27	6,155,582
2018-09-14	$37.43	$37.56	$37.16	$37.39	$37.39	8,119,467
2018-09-13	$37.11	$37.72	$37.09	$37.62	$37.62	14,332,530
2018-09-12	$36.07	$36.53	$35.73	$36.44	$36.44	5,704,357
2018-09-11	$35.80	$36.24	$35.43	$36.14	$36.14	5,396,390
2018-09-10	$36.03	$36.06	$35.70	$35.84	$35.84	3,765,192
2018-09-07	$36.32	$36.38	$35.81	$35.85	$35.85	4,512,502
2018-09-06	$35.66	$36.14	$35.64	$35.99	$35.99	5,033,048
2018-09-05	$36.02	$36.03	$35.38	$35.75	$35.75	5,798,674
2018-09-04	$36.01	$36.45	$35.83	$36.05	$36.05	8,512,922
2018-08-31	$35.40	$35.58	$35.40	$35.56	$35.56	5,012,796
2018-08-30	$35.23	$35.67	$35.22	$35.40	$35.40	4,220,045
2018-08-29	$35.16	$35.69	$35.16	$35.54	$35.54	6,682,756
2018-08-28	$35.07	$35.30	$34.96	$35.06	$35.06	5,539,678
2018-08-27	$34.87	$35.06	$34.65	$34.94	$34.94	4,225,402
2018-08-24	$34.45	$34.82	$34.41	$34.72	$34.72	5,511,159
2018-08-23	$34.41	$34.66	$34.26	$34.35	$34.35	3,732,440
2018-08-22	$34.34	$34.55	$34.08	$34.47	$34.47	4,153,056
2018-08-21	$34.70	$34.86	$34.49	$34.49	$34.49	6,884,060
2018-08-20	$34.50	$34.75	$34.12	$34.57	$34.57	5,244,073
2018-08-17	$34.35	$34.62	$34.12	$34.41	$34.41	5,113,876
2018-08-16	$35.00	$35.06	$34.16	$34.29	$34.29	7,195,775
2018-08-15	$33.60	$35.26	$33.52	$34.89	$34.89	16,216,544
2018-08-14	$33.35	$33.79	$33.30	$33.70	$33.70	7,462,425
2018-08-13	$33.58	$33.84	$33.29	$33.30	$33.30	4,552,790
2018-08-10	$33.74	$33.88	$33.36	$33.55	$33.55	4,485,999
2018-08-09	$34.22	$34.42	$33.76	$33.85	$33.85	8,309,176
2018-08-08	$34.23	$34.59	$34.07	$34.29	$34.29	9,790,849
2018-08-07	$33.15	$33.30	$33.02	$33.22	$33.22	4,189,246
2018-08-06	$33.46	$33.50	$33.05	$33.15	$33.15	5,421,800
2018-08-03	$33.42	$33.55	$33.12	$33.53	$33.53	4,425,877
2018-08-02	$33.29	$33.40	$32.90	$33.38	$33.38	6,269,155
2018-08-01	$33.55	$33.73	$33.30	$33.39	$33.39	5,737,304
2018-07-31	$33.08	$33.86	$33.08	$33.61	$33.61	9,438,065
2018-07-30	$33.72	$33.75	$32.87	$32.93	$32.93	9,844,896
2018-07-27	$34.38	$34.40	$33.58	$33.77	$33.77	5,504,254
2018-07-26	$34.50	$34.63	$34.08	$34.33	$34.33	6,327,940
2018-07-25	$32.27	$34.34	$32.27	$34.32	$34.32	12,278,337
2018-07-24	$33.79	$33.86	$33.23	$33.57	$33.57	9,193,553
2018-07-23	$33.72	$33.87	$33.42	$33.71	$33.71	5,941,352
2018-07-20	$33.54	$33.99	$33.54	$33.77	$33.77	5,196,792
2018-07-19	$33.73	$33.87	$33.61	$33.72	$33.72	2,756,800
2018-07-18	$33.95	$34.15	$33.48	$33.74	$33.74	6,430,940
2018-07-17	$33.16	$34.16	$33.11	$33.95	$33.95	8,800,409
2018-07-16	$33.15	$33.35	$32.91	$33.15	$33.15	7,234,801
2018-07-13	$33.56	$33.65	$33.26	$33.35	$33.35	4,994,380
2018-07-12	$33.69	$33.79	$33.32	$33.34	$33.34	4,704,227
2018-07-11	$33.22	$33.52	$33.10	$33.34	$33.34	4,038,278
2018-07-10	$33.94	$34.09	$33.52	$33.56	$33.56	6,806,983
2018-07-09	$33.82	$33.98	$33.58	$33.79	$33.79	3,770,748
2018-07-06	$33.39	$33.76	$33.31	$33.61	$33.61	4,170,725
2018-07-05	$33.23	$33.65	$32.70	$33.22	$33.22	6,763,279
2018-07-03	$32.94	$33.35	$32.85	$33.21	$33.21	4,172,956
2018-07-02	$32.51	$32.91	$32.35	$32.83	$32.83	4,860,858
2018-06-29	$32.50	$32.88	$32.42	$32.70	$32.70	8,656,960
2018-06-28	$31.87	$32.63	$31.78	$32.50	$32.50	5,674,082
2018-06-27	$32.21	$32.65	$31.85	$31.85	$31.85	5,918,736
2018-06-26	$32.18	$32.26	$31.85	$32.00	$32.00	5,636,438
2018-06-25	$32.61	$32.62	$31.88	$32.12	$32.12	4,098,076
2018-06-22	$32.33	$33.03	$32.22	$32.62	$32.62	9,684,104
2018-06-21	$32.28	$32.58	$32.05	$32.15	$32.15	4,500,780
2018-06-20	$31.95	$32.53	$31.87	$32.23	$32.23	6,642,475
2018-06-19	$31.97	$32.10	$31.79	$31.92	$31.92	6,482,772
2018-06-18	$32.64	$32.73	$31.80	$32.29	$32.29	6,433,028
2018-06-15	$32.59	$32.99	$32.35	$32.96	$32.96	12,738,411
2018-06-14	$32.29	$32.76	$32.18	$32.51	$32.51	12,428,830
2018-06-13	$31.67	$32.66	$31.55	$31.73	$31.73	22,257,009
2018-06-12	$34.91	$35.21	$33.71	$33.84	$33.84	21,974,322
2018-06-11	$31.97	$37.30	$31.77	$34.32	$34.32	34,449,399
2018-06-08	$31.07	$31.98	$31.04	$31.95	$31.95	14,035,809
2018-06-07	$30.91	$31.18	$30.43	$31.03	$31.03	10,856,075
2018-06-06	$30.80	$30.90	$30.59	$30.80	$30.80	6,337,604
2018-06-05	$30.62	$30.83	$30.49	$30.72	$30.72	6,452,443
2018-06-04	$30.79	$30.81	$30.38	$30.60	$30.60	4,085,178
2018-06-01	$30.64	$30.66	$30.30	$30.59	$30.59	7,102,776
2018-05-31	$30.34	$31.02	$30.31	$30.39	$30.39	7,302,081
2018-05-30	$30.32	$30.58	$30.22	$30.51	$30.51	4,794,154
2018-05-29	$30.10	$30.35	$29.96	$30.20	$30.20	3,882,545
2018-05-25	$30.38	$30.49	$30.24	$30.31	$30.31	2,685,722
2018-05-24	$30.46	$30.57	$30.30	$30.40	$30.40	3,234,413
2018-05-23	$30.20	$30.46	$30.19	$30.46	$30.46	4,660,101
2018-05-22	$30.70	$30.73	$30.24	$30.27	$30.27	7,567,221
2018-05-21	$30.55	$30.84	$30.46	$30.65	$30.65	7,187,505
2018-05-18	$30.29	$30.63	$30.20	$30.45	$30.45	3,984,414
2018-05-17	$29.95	$30.49	$29.84	$30.32	$30.32	7,304,374
2018-05-16	$29.71	$30.16	$29.55	$29.97	$29.97	7,238,206
2018-05-15	$29.70	$29.77	$29.42	$29.62	$29.62	5,272,361
2018-05-14	$29.73	$30.35	$29.73	$29.86	$29.86	8,855,673
2018-05-11	$30.13	$30.41	$29.82	$29.97	$29.97	6,404,923
2018-05-10	$29.95	$30.29	$29.80	$30.28	$30.28	4,569,723
2018-05-09	$29.93	$30.00	$29.64	$29.83	$29.83	4,007,900
2018-05-08	$29.78	$29.91	$29.55	$29.83	$29.83	5,647,054
2018-05-07	$29.58	$30.16	$29.57	$29.94	$29.94	5,734,905
2018-05-04	$29.30	$29.73	$29.18	$29.55	$29.55	5,138,914
2018-05-03	$29.09	$29.60	$28.87	$29.43	$29.43	7,967,709
2018-05-02	$29.31	$29.59	$29.13	$29.27	$29.27	7,367,782
2018-05-01	$28.74	$29.48	$28.71	$29.48	$29.48	9,709,196
2018-04-30	$29.24	$29.40	$28.72	$28.72	$28.72	16,530,122
2018-04-27	$29.45	$29.48	$29.22	$29.23	$29.23	7,468,757
2018-04-26	$29.57	$29.68	$29.20	$29.45	$29.45	6,884,572
2018-04-25	$28.35	$29.45	$27.91	$29.42	$29.42	14,982,303
2018-04-24	$28.86	$29.00	$28.09	$28.50	$28.50	8,332,631
2018-04-23	$29.04	$29.04	$28.62	$28.82	$28.82	5,702,761
2018-04-20	$28.93	$29.15	$28.82	$28.84	$28.84	8,660,986
2018-04-19	$28.94	$29.13	$28.79	$28.89	$28.89	5,764,900
2018-04-18	$28.91	$29.18	$28.79	$28.94	$28.94	5,352,226
2018-04-17	$29.00	$29.08	$28.53	$28.86	$28.86	10,078,326
2018-04-16	$28.52	$28.96	$28.50	$28.83	$28.83	9,003,754
2018-04-13	$28.49	$28.71	$28.19	$28.31	$28.31	7,787,840
2018-04-12	$28.52	$28.74	$28.19	$28.23	$28.23	11,798,694
2018-04-11	$27.62	$27.96	$27.61	$27.93	$27.93	4,429,894
2018-04-10	$27.89	$28.17	$27.74	$27.90	$27.90	5,483,704
2018-04-09	$27.59	$27.96	$27.39	$27.51	$27.51	4,867,510
2018-04-06	$27.77	$27.97	$27.07	$27.35	$27.35	6,451,369
2018-04-05	$27.96	$28.40	$27.81	$28.09	$28.09	5,880,832
2018-04-04	$27.11	$27.82	$26.75	$27.74	$27.74	7,775,592
2018-04-03	$26.89	$27.62	$26.88	$27.46	$27.46	9,050,553
2018-04-02	$27.21	$27.36	$26.42	$26.84	$26.84	8,562,274
2018-03-29	$26.83	$27.77	$26.83	$27.32	$27.32	11,113,754
2018-03-28	$27.10	$27.26	$26.61	$26.68	$26.68	5,372,257
2018-03-27	$27.31	$27.53	$26.85	$27.03	$27.03	8,726,560
2018-03-26	$26.67	$27.30	$26.55	$27.25	$27.25	7,358,105
2018-03-23	$27.00	$27.21	$26.27	$26.30	$26.30	6,513,710
2018-03-22	$27.43	$27.62	$26.92	$26.94	$26.94	6,242,265
2018-03-21	$27.67	$27.91	$27.55	$27.66	$27.66	4,460,351
2018-03-20	$27.71	$27.81	$27.49	$27.67	$27.67	3,689,875
2018-03-19	$27.92	$28.02	$27.36	$27.62	$27.62	5,187,592
2018-03-16	$27.83	$28.02	$27.76	$27.93	$27.93	7,564,585
2018-03-15	$28.07	$28.21	$27.69	$27.84	$27.84	6,123,378
2018-03-14	$28.51	$28.51	$27.84	$28.01	$28.01	8,247,018
2018-03-13	$28.62	$28.72	$28.29	$28.43	$28.43	3,785,847
2018-03-12	$28.55	$28.90	$28.45	$28.54	$28.54	7,918,605
2018-03-09	$28.01	$28.55	$27.89	$28.54	$28.54	7,696,090
2018-03-08	$27.68	$27.96	$27.67	$27.85	$27.85	4,929,683
2018-03-07	$27.19	$27.67	$27.19	$27.59	$27.59	4,006,731
2018-03-06	$27.45	$27.50	$27.23	$27.41	$27.41	5,067,949
2018-03-05	$26.59	$27.48	$26.53	$27.41	$27.41	5,949,318
2018-03-02	$26.39	$26.85	$26.30	$26.77	$26.77	10,191,227
2018-03-01	$27.30	$27.30	$26.41	$26.50	$26.50	8,827,287
2018-02-28	$27.53	$27.80	$27.25	$27.26	$27.26	5,514,661
2018-02-27	$27.65	$27.88	$27.44	$27.45	$27.45	6,298,055
2018-02-26	$27.20	$27.65	$27.01	$27.62	$27.62	5,090,927
2018-02-23	$26.74	$27.20	$26.50	$27.20	$27.20	5,684,476
2018-02-22	$26.92	$26.92	$26.35	$26.48	$26.48	6,050,332
2018-02-21	$26.87	$27.28	$26.74	$26.77	$26.77	4,931,461
2018-02-20	$27.12	$27.14	$26.74	$26.83	$26.83	7,026,470
2018-02-16	$27.10	$27.48	$27.06	$27.20	$27.20	6,480,906
2018-02-15	$26.93	$27.14	$26.70	$27.09	$27.09	6,333,854
2018-02-14	$25.98	$26.91	$25.93	$26.81	$26.81	7,900,042
2018-02-13	$25.96	$26.11	$25.84	$26.11	$26.11	6,220,098
2018-02-12	$26.16	$26.53	$25.93	$26.18	$26.18	8,439,476
2018-02-09	$25.36	$26.16	$25.04	$25.92	$25.92	11,039,936
2018-02-08	$26.26	$26.33	$25.19	$25.20	$25.20	12,317,939
2018-02-07	$26.52	$26.71	$26.31	$26.32	$26.32	7,960,907
2018-02-06	$25.87	$26.82	$25.60	$26.72	$26.72	14,077,165
2018-02-05	$27.39	$28.00	$26.29	$26.40	$26.40	12,525,905
2018-02-02	$27.47	$27.78	$27.39	$27.39	$27.39	9,183,645
2018-02-01	$27.43	$28.15	$27.21	$27.63	$27.63	13,691,362
2018-01-31	$28.14	$28.23	$27.79	$27.96	$27.96	10,076,418
2018-01-30	$28.11	$28.37	$27.99	$28.03	$28.03	8,516,789
2018-01-29	$28.40	$28.64	$28.22	$28.33	$28.33	5,873,428
2018-01-26	$28.32	$28.60	$28.06	$28.42	$28.42	9,424,073
2018-01-25	$28.07	$28.39	$27.96	$28.26	$28.26	5,530,295
2018-01-24	$27.98	$28.01	$27.69	$27.91	$27.91	4,349,027
2018-01-23	$27.79	$27.99	$27.50	$27.82	$27.82	5,563,654
2018-01-22	$27.55	$27.74	$27.13	$27.71	$27.71	7,757,979
2018-01-19	$27.54	$28.15	$27.42	$27.65	$27.65	10,023,696
2018-01-18	$27.26	$27.50	$27.11	$27.40	$27.40	6,732,593
2018-01-17	$27.13	$27.36	$27.02	$27.25	$27.25	5,848,231
2018-01-16	$27.48	$27.61	$26.82	$26.98	$26.98	11,087,285
2018-01-12	$27.46	$27.70	$27.26	$27.46	$27.46	8,678,239
2018-01-11	$27.58	$27.99	$27.16	$27.43	$27.43	8,962,943
2018-01-10	$27.70	$27.75	$27.15	$27.52	$27.52	13,009,747
2018-01-09	$26.77	$28.03	$26.61	$27.96	$27.96	24,979,189
2018-01-08	$25.91	$26.07	$25.55	$25.81	$25.81	10,762,452
2018-01-05	$25.86	$26.04	$25.59	$25.97	$25.97	14,115,838
2018-01-04	$25.40	$25.61	$25.21	$25.32	$25.32	7,925,030
2018-01-03	$25.27	$25.60	$25.09	$25.56	$25.56	8,264,481
2018-01-02	$24.94	$25.52	$24.84	$25.28	$25.28	9,743,378
2017-12-29	$25.26	$25.30	$24.79	$24.79	$24.79	6,131,457
2017-12-28	$25.20	$25.30	$25.06	$25.19	$25.19	6,739,353
2017-12-27	$25.20	$25.28	$25.14	$25.20	$25.20	3,428,209
2017-12-26	$25.15	$25.28	$25.09	$25.13	$25.13	2,817,485
2017-12-22	$25.16	$25.32	$25.05	$25.10	$25.10	5,353,966
2017-12-21	$25.39	$25.51	$25.14	$25.14	$25.14	5,669,342
2017-12-20	$25.46	$25.59	$25.34	$25.37	$25.37	8,202,132
2017-12-19	$25.69	$25.88	$25.45	$25.49	$25.49	8,680,289
2017-12-18	$25.87	$26.12	$25.75	$25.78	$25.78	8,356,758
2017-12-15	$25.74	$25.90	$25.54	$25.78	$25.78	11,533,388
2017-12-14	$25.79	$25.89	$25.49	$25.62	$25.62	10,488,826
2017-12-13	$25.62	$26.00	$25.60	$25.71	$25.71	9,532,850
2017-12-12	$25.68	$25.73	$25.54	$25.61	$25.61	11,031,963
2017-12-11	$25.64	$25.77	$25.49	$25.50	$25.50	8,831,737
2017-12-08	$25.51	$25.77	$25.10	$25.77	$25.77	14,256,616
2017-12-07	$25.30	$25.34	$24.98	$25.04	$25.04	9,673,380
2017-12-06	$24.86	$25.28	$24.54	$25.24	$25.24	11,674,743
2017-12-05	$24.90	$25.45	$24.90	$24.94	$24.94	14,943,309
2017-12-04	$26.21	$26.23	$24.89	$24.90	$24.90	20,667,506
2017-12-01	$26.21	$26.36	$25.73	$26.15	$26.15	16,182,991
2017-11-30	$26.24	$26.39	$25.75	$26.28	$26.28	18,722,438
2017-11-29	$26.70	$27.11	$25.65	$25.95	$25.95	25,930,380
2017-11-28	$28.42	$28.55	$26.29	$26.39	$26.39	34,243,270
2017-11-27	$28.69	$28.69	$28.45	$28.51	$28.51	3,136,101
2017-11-24	$28.51	$28.68	$28.47	$28.66	$28.66	1,236,835
2017-11-22	$28.77	$28.81	$28.46	$28.47	$28.47	5,265,012
2017-11-21	$28.46	$28.88	$28.40	$28.80	$28.80	5,964,287
2017-11-20	$28.28	$28.37	$28.18	$28.35	$28.35	3,409,160
2017-11-17	$28.20	$28.37	$28.14	$28.26	$28.26	5,153,205
2017-11-16	$28.10	$28.49	$28.05	$28.28	$28.28	3,829,839
2017-11-15	$28.26	$28.26	$26.76	$28.01	$28.01	5,315,746
2017-11-14	$28.43	$28.50	$28.23	$28.32	$28.32	6,892,531
2017-11-13	$28.28	$28.61	$28.19	$28.45	$28.45	4,721,951
2017-11-10	$28.50	$28.55	$27.97	$28.36	$28.36	6,526,060
2017-11-09	$27.96	$28.61	$27.92	$28.59	$28.59	9,619,750
2017-11-08	$27.82	$28.13	$27.64	$28.10	$28.10	7,645,584
2017-11-07	$27.93	$27.98	$27.74	$27.96	$27.96	4,877,798
2017-11-06	$27.85	$27.90	$27.60	$27.81	$27.81	7,661,464
2017-11-03	$27.49	$27.92	$27.38	$27.86	$27.86	7,180,578
2017-11-02	$27.89	$28.02	$27.22	$27.44	$27.44	13,207,817
2017-11-01	$28.23	$28.27	$27.77	$27.85	$27.85	6,183,141
2017-10-31	$28.16	$28.27	$27.82	$28.14	$28.14	8,510,454
2017-10-30	$28.40	$28.50	$28.12	$28.16	$28.16	6,885,710
2017-10-27	$28.93	$29.09	$28.25	$28.50	$28.50	10,274,460
2017-10-26	$28.44	$29.31	$28.37	$28.82	$28.82	12,223,231
2017-10-25	$29.75	$29.82	$29.47	$29.61	$29.61	6,869,426
2017-10-24	$29.83	$29.84	$29.58	$29.80	$29.80	4,439,524
2017-10-23	$29.64	$29.93	$29.51	$29.61	$29.61	4,487,892
2017-10-20	$29.63	$29.83	$29.53	$29.69	$29.69	4,705,072
2017-10-19	$29.52	$29.60	$29.36	$29.57	$29.57	2,588,934
2017-10-18	$29.50	$29.55	$29.30	$29.52	$29.52	5,313,662
2017-10-17	$29.19	$29.43	$29.08	$29.40	$29.40	4,708,605
2017-10-16	$29.42	$29.50	$29.09	$29.16	$29.16	4,441,269
2017-10-13	$29.46	$29.49	$29.33	$29.44	$29.44	3,383,656
2017-10-12	$29.26	$29.43	$29.12	$29.43	$29.43	3,498,794
2017-10-11	$29.29	$29.38	$29.14	$29.27	$29.27	2,532,268
2017-10-10	$29.33	$29.46	$29.27	$29.34	$29.34	3,214,308
2017-10-09	$29.41	$29.54	$29.27	$29.33	$29.33	4,343,372
2017-10-06	$29.43	$29.54	$29.36	$29.50	$29.50	4,980,118
2017-10-05	$29.27	$29.45	$29.15	$29.43	$29.43	3,531,021
2017-10-04	$29.08	$29.33	$29.06	$29.24	$29.24	3,681,342
2017-10-03	$29.43	$29.50	$28.93	$29.02	$29.02	3,932,664
2017-10-02	$29.21	$29.47	$29.09	$29.47	$29.47	5,890,398
2017-09-29	$28.74	$29.18	$28.64	$29.17	$29.17	4,968,344
2017-09-28	$28.86	$29.00	$28.74	$28.74	$28.74	3,712,501
2017-09-27	$28.72	$28.94	$28.68	$28.86	$28.86	4,102,598
2017-09-26	$28.80	$28.90	$28.65	$28.68	$28.68	3,098,475
2017-09-25	$28.86	$29.04	$28.59	$28.75	$28.75	4,331,203
2017-09-22	$28.71	$28.87	$28.51	$28.85	$28.85	3,117,122
2017-09-21	$28.76	$28.89	$28.51	$28.76	$28.76	5,167,291
2017-09-20	$28.68	$28.85	$28.58	$28.84	$28.84	3,874,217
2017-09-19	$29.04	$29.10	$28.62	$28.69	$28.69	3,235,680
2017-09-18	$28.99	$29.06	$28.81	$28.99	$28.99	4,706,102
2017-09-15	$29.00	$29.03	$28.85	$28.93	$28.93	7,605,256
2017-09-14	$29.00	$29.08	$28.79	$28.97	$28.97	4,352,428
2017-09-13	$29.05	$29.12	$28.89	$29.08	$29.08	5,936,255
2017-09-12	$28.97	$29.12	$28.84	$29.01	$29.01	4,495,922
2017-09-11	$29.05	$29.40	$28.90	$28.95	$28.95	5,617,622
2017-09-08	$28.50	$29.08	$28.44	$28.79	$28.79	5,334,060
2017-09-07	$28.26	$28.79	$28.09	$28.54	$28.54	5,759,823
2017-09-06	$27.63	$28.23	$27.61	$28.22	$28.22	5,878,542
2017-09-05	$27.35	$27.64	$27.31	$27.57	$27.57	4,769,403
2017-09-01	$27.55	$27.63	$27.33	$27.50	$27.50	4,527,611
2017-08-31	$27.18	$27.61	$27.12	$27.55	$27.55	6,977,544
2017-08-30	$26.94	$27.14	$26.94	$27.08	$27.08	2,767,115
2017-08-29	$26.88	$27.08	$26.83	$27.05	$27.05	3,163,069
2017-08-28	$26.80	$27.02	$26.74	$26.97	$26.97	3,303,451
2017-08-25	$26.79	$26.92	$26.71	$26.72	$26.72	3,665,883
2017-08-24	$26.84	$26.91	$26.66	$26.71	$26.71	3,972,803
2017-08-23	$27.06	$27.17	$26.71	$26.84	$26.84	3,821,315
2017-08-22	$26.85	$27.24	$26.70	$27.21	$27.21	4,216,599
2017-08-21	$26.91	$27.00	$26.76	$26.89	$26.89	4,149,519
2017-08-18	$26.62	$26.98	$26.53	$26.89	$26.89	5,831,807
2017-08-17	$26.69	$26.87	$26.60	$26.64	$26.64	5,828,386
2017-08-16	$26.56	$26.68	$26.45	$26.68	$26.68	5,900,780
2017-08-15	$26.66	$26.70	$26.46	$26.47	$26.47	5,437,620
2017-08-14	$26.65	$26.74	$26.55	$26.68	$26.68	3,827,824
2017-08-11	$26.39	$26.50	$26.26	$26.41	$26.41	3,285,998
2017-08-10	$26.49	$26.57	$26.23	$26.26	$26.26	5,837,544
2017-08-09	$26.36	$26.57	$26.31	$26.57	$26.57	3,400,037
2017-08-08	$26.76	$26.76	$26.50	$26.51	$26.51	4,577,042
2017-08-07	$26.80	$26.80	$26.65	$26.76	$26.76	3,415,592
2017-08-04	$26.82	$26.83	$26.56	$26.83	$26.83	3,563,761
2017-08-03	$26.48	$26.79	$26.40	$26.74	$26.74	5,045,165
2017-08-02	$26.45	$26.54	$26.24	$26.51	$26.51	6,324,949
2017-08-01	$26.80	$26.80	$26.48	$26.48	$26.48	5,518,779
2017-07-31	$27.11	$27.15	$26.50	$26.62	$26.62	7,313,986
2017-07-28	$27.08	$27.17	$26.90	$27.01	$27.01	5,132,119
2017-07-27	$27.24	$27.51	$26.68	$27.05	$27.05	13,903,309
2017-07-26	$27.53	$27.62	$27.35	$27.42	$27.42	4,554,291
2017-07-25	$27.72	$27.81	$27.51	$27.58	$27.58	4,455,866
2017-07-24	$27.62	$27.70	$27.44	$27.62	$27.62	5,310,518
2017-07-21	$27.62	$27.85	$27.54	$27.62	$27.62	4,616,210
2017-07-20	$27.94	$28.06	$27.73	$27.73	$27.73	6,164,459
2017-07-19	$27.84	$27.96	$27.79	$27.93	$27.93	3,108,134
2017-07-18	$27.71	$27.84	$27.57	$27.79	$27.79	3,248,990
2017-07-17	$27.77	$27.86	$27.50	$27.69	$27.69	4,078,836
2017-07-14	$27.67	$27.86	$27.63	$27.78	$27.78	3,389,846
2017-07-13	$27.82	$27.82	$27.57	$27.59	$27.59	4,204,595
2017-07-12	$27.68	$27.93	$27.53	$27.82	$27.82	3,569,211
2017-07-11	$27.54	$27.59	$27.27	$27.53	$27.53	6,112,452
2017-07-10	$27.56	$27.65	$27.44	$27.56	$27.56	4,123,515
2017-07-07	$27.44	$27.62	$27.40	$27.59	$27.59	3,929,595
2017-07-06	$27.44	$27.56	$27.26	$27.31	$27.31	5,288,430
2017-07-05	$27.57	$27.73	$27.46	$27.63	$27.63	7,681,447
2017-07-03	$27.85	$27.97	$27.58	$27.63	$27.63	2,402,803
2017-06-30	$27.90	$28.11	$27.64	$27.72	$27.72	5,142,109
2017-06-29	$28.11	$28.11	$27.47	$27.82	$27.82	7,475,161
2017-06-28	$28.00	$28.34	$27.95	$28.12	$28.12	20,242,340
2017-06-27	$27.78	$28.16	$27.61	$27.81	$27.81	10,896,140
2017-06-26	$28.16	$28.26	$27.68	$27.72	$27.72	8,287,082
2017-06-23	$27.92	$28.12	$27.71	$28.10	$28.10	8,068,281
2017-06-22	$27.96	$28.00	$27.74	$27.86	$27.86	6,065,449
2017-06-21	$28.10	$28.19	$27.76	$27.91	$27.91	9,098,066
2017-06-20	$28.26	$28.41	$27.98	$28.01	$28.01	4,822,925
2017-06-19	$27.83	$28.51	$27.80	$28.25	$28.25	10,550,556
2017-06-16	$27.85	$27.94	$27.64	$27.75	$27.75	8,500,175
2017-06-15	$27.77	$27.84	$27.57	$27.75	$27.75	3,982,483
2017-06-14	$28.01	$28.10	$27.70	$27.82	$27.82	3,727,276
2017-06-13	$27.80	$28.02	$27.73	$27.92	$27.92	5,087,526
2017-06-12	$27.75	$27.82	$27.32	$27.75	$27.75	8,737,506
2017-06-09	$27.99	$28.20	$27.69	$27.82	$27.82	6,083,875
2017-06-08	$27.84	$27.95	$27.76	$27.91	$27.91	6,634,156
2017-06-07	$27.61	$27.84	$27.54	$27.84	$27.84	4,455,350
2017-06-06	$27.38	$27.60	$27.34	$27.50	$27.50	3,764,227
2017-06-05	$27.58	$27.70	$27.44	$27.51	$27.51	4,487,543
2017-06-02	$27.62	$27.78	$27.57	$27.60	$27.60	6,428,253
2017-06-01	$27.10	$27.70	$27.10	$27.61	$27.61	13,246,673
2017-05-31	$27.46	$27.46	$26.89	$27.03	$27.03	12,827,925
2017-05-30	$27.24	$27.42	$27.15	$27.36	$27.36	4,060,680
2017-05-26	$27.26	$27.52	$27.19	$27.32	$27.32	4,799,311
2017-05-25	$27.13	$27.39	$27.04	$27.26	$27.26	4,693,616
2017-05-24	$26.75	$27.09	$26.69	$27.05	$27.05	5,639,987
2017-05-23	$26.78	$26.87	$26.61	$26.67	$26.67	4,190,840
2017-05-22	$26.41	$26.97	$26.39	$26.80	$26.80	7,684,953
2017-05-19	$26.18	$26.56	$26.18	$26.41	$26.41	7,921,279
2017-05-18	$25.95	$26.23	$25.88	$26.14	$26.14	5,669,493
2017-05-17	$26.48	$26.48	$25.93	$25.94	$25.94	7,716,922
2017-05-16	$26.45	$26.76	$26.39	$26.48	$26.48	10,517,902
2017-05-15	$26.23	$26.46	$26.16	$26.42	$26.42	8,174,166
2017-05-12	$26.34	$26.49	$26.17	$26.23	$26.23	6,158,160
2017-05-11	$26.37	$26.47	$26.14	$26.37	$26.37	6,178,411
2017-05-10	$26.35	$26.50	$26.24	$26.46	$26.46	4,490,466
2017-05-09	$26.42	$26.69	$26.27	$26.38	$26.38	5,431,665
2017-05-08	$26.55	$26.58	$26.33	$26.39	$26.39	4,092,031
2017-05-05	$26.45	$26.53	$26.31	$26.51	$26.51	3,602,109
2017-05-04	$26.52	$26.55	$26.26	$26.35	$26.35	4,620,821
2017-05-03	$26.58	$26.58	$26.33	$26.46	$26.46	3,965,707
2017-05-02	$26.46	$26.60	$26.38	$26.59	$26.59	5,664,166
2017-05-01	$26.37	$26.48	$26.30	$26.40	$26.40	8,322,624
2017-04-28	$25.97	$26.47	$25.97	$26.38	$26.38	9,021,606
2017-04-27	$25.97	$26.41	$25.79	$26.18	$26.18	12,019,853
2017-04-26	$25.84	$26.15	$25.78	$25.97	$25.97	9,440,050
2017-04-25	$25.73	$25.91	$25.65	$25.74	$25.74	9,667,807
2017-04-24	$25.12	$25.70	$25.10	$25.56	$25.56	14,799,478
2017-04-21	$25.00	$25.04	$24.76	$24.86	$24.86	4,287,405
2017-04-20	$24.85	$25.08	$24.64	$25.02	$25.02	5,639,336
2017-04-19	$24.33	$24.81	$24.32	$24.81	$24.81	8,808,308
2017-04-18	$24.53	$24.60	$24.31	$24.47	$24.47	5,355,806
2017-04-17	$24.52	$24.68	$24.43	$24.62	$24.62	2,589,543
2017-04-13	$24.48	$24.59	$24.43	$24.44	$24.44	3,427,064
2017-04-12	$24.49	$24.61	$24.39	$24.53	$24.53	4,647,525
2017-04-11	$24.48	$24.67	$24.41	$24.57	$24.57	3,990,838
2017-04-10	$24.66	$24.79	$24.45	$24.52	$24.52	6,596,370
2017-04-07	$24.58	$24.80	$24.56	$24.65	$24.65	5,748,818
2017-04-06	$24.42	$24.66	$24.29	$24.60	$24.60	8,790,109
2017-04-05	$24.62	$24.80	$24.40	$24.42	$24.42	7,997,553
2017-04-04	$24.90	$24.91	$24.49	$24.63	$24.63	8,681,421
2017-04-03	$24.86	$24.93	$24.59	$24.92	$24.92	9,197,652
2017-03-31	$24.35	$24.93	$24.30	$24.87	$24.87	13,222,003
2017-03-30	$24.62	$24.76	$24.19	$24.45	$24.45	8,448,299
2017-03-29	$24.64	$24.82	$24.43	$24.71	$24.71	6,998,731
2017-03-28	$24.52	$24.76	$24.41	$24.70	$24.70	5,243,865
2017-03-27	$24.16	$24.70	$24.12	$24.58	$24.58	7,623,370
2017-03-24	$24.27	$24.47	$24.23	$24.32	$24.32	3,852,902
2017-03-23	$24.24	$24.39	$24.15	$24.25	$24.25	4,410,127
2017-03-22	$24.22	$24.41	$24.02	$24.27	$24.27	4,850,918
2017-03-21	$24.52	$24.59	$24.10	$24.14	$24.14	4,881,757
2017-03-20	$24.45	$24.48	$24.26	$24.39	$24.39	3,707,487
2017-03-17	$24.32	$24.61	$24.28	$24.43	$24.43	6,266,722
2017-03-16	$24.62	$24.66	$24.19	$24.29	$24.29	6,779,871
2017-03-15	$24.49	$24.69	$24.44	$24.65	$24.65	5,959,328
2017-03-14	$24.64	$24.72	$24.38	$24.43	$24.43	5,892,269
2017-03-13	$24.63	$24.75	$24.51	$24.74	$24.74	4,043,496
2017-03-10	$24.77	$24.84	$24.54	$24.64	$24.64	4,288,168
2017-03-09	$24.60	$24.75	$24.40	$24.69	$24.69	5,849,759
2017-03-08	$24.50	$24.83	$24.44	$24.52	$24.52	10,503,537
2017-03-07	$24.61	$24.73	$24.46	$24.48	$24.48	8,114,265
2017-03-06	$24.82	$24.90	$24.74	$24.76	$24.76	5,732,461
2017-03-03	$25.09	$25.13	$24.83	$24.98	$24.98	6,655,813
2017-03-02	$24.98	$25.16	$24.89	$25.00	$25.00	7,144,472
2017-03-01	$24.79	$25.03	$24.67	$24.96	$24.96	9,021,058
2017-02-28	$24.77	$24.78	$24.54	$24.55	$24.55	8,463,048
2017-02-27	$24.56	$24.90	$24.53	$24.81	$24.81	8,863,892
2017-02-24	$24.46	$24.89	$24.43	$24.78	$24.78	13,499,376
2017-02-23	$23.37	$24.63	$23.29	$24.48	$24.48	412,786
2017-02-22	$25.28	$25.39	$25.11	$25.16	$25.16	7,959,069
2017-02-21	$25.51	$25.58	$25.26	$25.28	$25.28	7,566,482
2017-02-17	$25.27	$25.40	$25.16	$25.39	$25.39	7,363,627
2017-02-16	$25.43	$25.52	$25.13	$25.36	$25.36	6,756,856
2017-02-15	$25.16	$25.65	$25.16	$25.41	$25.41	9,378,474
2017-02-14	$25.20	$25.29	$24.98	$25.18	$25.18	8,874,360
2017-02-13	$25.24	$25.33	$25.06	$25.30	$25.30	8,187,305
2017-02-10	$25.36	$25.43	$25.20	$25.20	$25.20	6,027,410
2017-02-09	$25.19	$25.45	$25.16	$25.34	$25.34	5,370,181
2017-02-08	$25.20	$25.32	$25.15	$25.24	$25.24	7,273,230
2017-02-07	$25.23	$25.38	$25.06	$25.23	$25.23	6,873,987
2017-02-06	$25.09	$25.18	$24.85	$25.14	$25.14	8,153,852
2017-02-03	$25.19	$25.26	$24.80	$25.22	$25.22	10,992,193
2017-02-02	$24.40	$25.24	$24.37	$25.10	$25.10	19,394,350
2017-02-01	$24.00	$24.18	$23.77	$23.96	$23.96	13,129,408
2017-01-31	$23.76	$24.07	$23.69	$24.06	$24.06	6,519,003
2017-01-30	$23.79	$23.92	$23.60	$23.85	$23.85	9,373,972
2017-01-27	$23.54	$23.93	$23.48	$23.87	$23.87	6,276,036
2017-01-26	$23.61	$23.68	$23.39	$23.42	$23.42	4,715,984
2017-01-25	$23.59	$23.78	$23.54	$23.58	$23.58	9,117,322
2017-01-24	$23.71	$23.74	$23.48	$23.54	$23.54	6,206,548
2017-01-23	$23.79	$23.88	$23.54	$23.68	$23.68	7,032,928
2017-01-20	$23.93	$24.04	$23.60	$23.90	$23.90	8,583,138
2017-01-19	$23.84	$23.99	$23.71	$23.88	$23.88	7,677,330
2017-01-18	$23.91	$23.97	$23.83	$23.92	$23.92	5,926,885
2017-01-17	$23.66	$23.96	$23.63	$23.90	$23.90	8,601,621
2017-01-13	$23.51	$23.91	$23.45	$23.82	$23.82	9,486,079
2017-01-12	$23.24	$23.53	$23.03	$23.52	$23.52	7,409,619
2017-01-11	$23.50	$23.59	$22.94	$23.31	$23.31	12,706,178
2017-01-10	$22.25	$23.85	$22.19	$23.61	$23.61	24,138,891
2017-01-09	$22.20	$22.27	$22.11	$22.19	$22.19	5,602,512
2017-01-06	$22.10	$22.17	$21.95	$22.15	$22.15	7,549,373
2017-01-05	$22.13	$22.22	$22.01	$22.05	$22.05	5,990,698
2017-01-04	$21.96	$22.11	$21.78	$22.08	$22.08	6,458,620
2017-01-03	$21.72	$21.92	$21.66	$21.88	$21.88	6,822,674
2016-12-30	$21.77	$21.81	$21.56	$21.63	$21.63	4,271,477
2016-12-29	$21.65	$21.86	$21.64	$21.70	$21.70	3,768,656
2016-12-28	$21.77	$21.81	$21.58	$21.62	$21.62	3,542,176
2016-12-27	$21.86	$21.94	$21.75	$21.76	$21.76	3,371,409
2016-12-23	$21.68	$21.93	$21.63	$21.81	$21.81	4,585,686
2016-12-22	$21.44	$21.68	$21.32	$21.66	$21.66	5,825,908
2016-12-21	$21.58	$21.60	$21.41	$21.48	$21.48	5,765,079
2016-12-20	$21.46	$21.57	$21.33	$21.53	$21.53	7,521,167
2016-12-19	$21.40	$21.58	$21.34	$21.47	$21.47	7,862,630
2016-12-16	$21.33	$21.52	$21.29	$21.40	$21.40	10,688,624
2016-12-15	$21.20	$21.30	$21.03	$21.26	$21.26	5,105,043
2016-12-14	$21.39	$21.60	$21.15	$21.21	$21.21	7,945,126
2016-12-13	$21.10	$21.37	$21.04	$21.34	$21.34	7,992,735
2016-12-12	$20.85	$21.28	$20.81	$21.09	$21.09	7,306,813
2016-12-09	$20.69	$20.96	$20.69	$20.81	$20.81	6,247,211
2016-12-08	$20.60	$20.77	$20.37	$20.61	$20.61	8,718,620
2016-12-07	$20.70	$20.78	$20.36	$20.61	$20.61	11,443,188
2016-12-06	$20.72	$20.86	$20.61	$20.81	$20.81	7,757,145
2016-12-05	$20.46	$20.76	$20.36	$20.71	$20.71	12,297,076
2016-12-02	$20.13	$20.55	$20.03	$20.35	$20.35	10,982,710
2016-12-01	$20.46	$20.53	$19.67	$20.09	$20.09	15,734,352
2016-11-30	$20.80	$20.80	$20.38	$20.46	$20.46	12,496,799
2016-11-29	$20.74	$20.98	$20.71	$20.77	$20.77	6,973,346
2016-11-28	$21.04	$21.15	$20.70	$20.75	$20.75	8,356,880
2016-11-25	$21.05	$21.30	$21.05	$21.15	$21.15	3,155,127
2016-11-23	$20.70	$21.00	$20.70	$20.98	$20.98	7,279,994
2016-11-22	$20.88	$21.00	$20.42	$20.84	$20.84	16,236,701
2016-11-21	$21.39	$21.67	$21.35	$21.46	$21.46	7,209,087
2016-11-18	$21.59	$21.68	$21.29	$21.34	$21.34	5,959,456
2016-11-17	$21.46	$21.72	$21.41	$21.61	$21.61	6,227,955
2016-11-16	$21.15	$21.46	$21.14	$21.36	$21.36	6,337,426
2016-11-15	$20.79	$21.20	$20.62	$21.14	$21.14	9,575,964
2016-11-14	$21.47	$21.55	$20.65	$20.79	$20.79	14,741,316
2016-11-11	$21.72	$21.85	$21.45	$21.50	$21.50	6,699,281
2016-11-10	$22.06	$22.34	$21.78	$21.88	$21.88	11,747,004
2016-11-09	$21.98	$22.24	$21.20	$21.84	$21.84	17,142,957
2016-11-08	$21.96	$22.33	$21.78	$22.25	$22.25	8,933,356
2016-11-07	$21.85	$22.05	$21.79	$22.04	$22.04	8,110,012
2016-11-04	$21.49	$21.88	$21.21	$21.56	$21.56	8,685,208
2016-11-03	$21.56	$21.87	$21.49	$21.54	$21.54	8,039,955
2016-11-02	$21.71	$21.80	$21.58	$21.60	$21.60	7,536,588
2016-11-01	$22.00	$22.04	$21.55	$21.71	$21.71	8,187,307
2016-10-31	$21.93	$22.19	$21.80	$22.00	$22.00	10,905,040
2016-10-28	$21.46	$22.43	$21.40	$22.09	$22.09	17,381,982
2016-10-27	$22.17	$22.19	$21.43	$21.49	$21.49	16,058,823
2016-10-26	$22.45	$22.54	$21.82	$22.09	$22.09	18,703,111
2016-10-25	$22.97	$22.97	$22.37	$22.44	$22.44	12,364,501
2016-10-24	$22.96	$23.04	$22.86	$22.97	$22.97	6,670,695
2016-10-21	$22.84	$22.91	$22.62	$22.82	$22.82	7,203,589
2016-10-20	$22.86	$23.03	$22.68	$23.01	$23.01	8,655,989
2016-10-19	$23.24	$23.27	$22.87	$22.87	$22.87	6,632,064
2016-10-18	$23.01	$23.18	$22.83	$23.12	$23.12	4,979,577
2016-10-17	$22.91	$22.95	$22.76	$22.82	$22.82	5,110,817
2016-10-14	$23.24	$23.30	$22.93	$22.95	$22.95	6,897,460
2016-10-13	$23.05	$23.25	$22.88	$23.15	$23.15	10,033,357
2016-10-12	$23.16	$23.39	$23.11	$23.18	$23.18	10,648,159
2016-10-11	$23.62	$23.74	$23.01	$23.16	$23.16	9,876,325
2016-10-10	$23.62	$23.88	$23.55	$23.77	$23.77	4,034,929
2016-10-07	$23.58	$23.65	$23.37	$23.48	$23.48	5,153,714
2016-10-06	$23.38	$23.56	$23.29	$23.48	$23.48	6,142,304
2016-10-05	$23.28	$23.51	$23.27	$23.43	$23.43	5,976,084
2016-10-04	$23.52	$23.64	$23.18	$23.28	$23.28	5,918,442
2016-10-03	$23.68	$23.69	$23.39	$23.50	$23.50	4,793,062
2016-09-30	$23.35	$23.91	$23.24	$23.80	$23.80	8,829,535
2016-09-29	$23.74	$23.82	$23.16	$23.30	$23.30	7,278,915
2016-09-28	$23.73	$23.77	$23.57	$23.75	$23.75	6,611,798
2016-09-27	$23.73	$23.78	$23.42	$23.72	$23.72	2,640,695
2016-09-26	$23.66	$23.80	$23.51	$23.73	$23.73	1,980,428
2016-09-23	$23.64	$23.83	$23.54	$23.71	$23.71	7,409,316
2016-09-22	$23.83	$23.89	$23.47	$23.73	$23.73	9,681,389
2016-09-21	$23.36	$23.78	$23.35	$23.73	$23.73	6,858,150
2016-09-20	$23.73	$23.76	$23.26	$23.31	$23.31	12,077,323
2016-09-19	$23.60	$23.77	$23.46	$23.51	$23.51	7,587,833
2016-09-16	$23.57	$23.68	$23.38	$23.50	$23.50	13,251,650
2016-09-15	$23.15	$23.77	$23.14	$23.62	$23.62	13,201,247
2016-09-14	$23.33	$23.43	$22.95	$23.11	$23.11	17,887,148
2016-09-13	$23.60	$23.73	$23.15	$23.26	$23.26	11,457,659
2016-09-12	$23.37	$23.81	$23.10	$23.75	$23.75	7,481,969
2016-09-09	$24.28	$24.28	$23.51	$23.51	$23.51	7,695,481
2016-09-08	$24.34	$24.51	$24.29	$24.48	$24.48	5,542,631
2016-09-07	$24.28	$24.45	$24.25	$24.41	$24.41	6,155,121
2016-09-06	$24.27	$24.39	$24.19	$24.33	$24.33	4,777,366
2016-09-02	$24.40	$24.43	$24.12	$24.26	$24.26	5,511,491
2016-09-01	$24.07	$24.35	$23.85	$24.33	$24.33	9,115,567
2016-08-31	$24.24	$24.29	$23.82	$23.82	$23.82	9,533,137
2016-08-30	$24.30	$24.33	$24.07	$24.21	$24.21	3,580,397
2016-08-29	$24.03	$24.36	$24.02	$24.30	$24.30	6,932,297
2016-08-26	$23.85	$24.04	$23.70	$23.97	$23.97	6,744,311
2016-08-25	$23.61	$23.98	$23.51	$23.77	$23.77	7,808,986
2016-08-24	$24.09	$24.13	$23.56	$23.63	$23.63	4,879,145
2016-08-23	$24.16	$24.33	$24.08	$24.11	$24.11	4,339,079
2016-08-22	$24.17	$24.17	$24.01	$24.12	$24.12	3,185,465
2016-08-19	$23.92	$24.18	$23.88	$24.17	$24.17	4,712,158
2016-08-18	$23.90	$24.11	$23.81	$23.96	$23.96	5,172,906
2016-08-17	$23.90	$23.94	$23.78	$23.90	$23.90	6,405,207
2016-08-16	$23.81	$23.98	$23.77	$23.87	$23.87	6,466,285
2016-08-15	$23.98	$24.08	$23.83	$23.97	$23.97	5,015,963
2016-08-12	$23.86	$23.89	$23.71	$23.89	$23.89	4,258,606
2016-08-11	$23.90	$23.95	$23.74	$23.86	$23.86	6,190,066
2016-08-10	$24.14	$24.16	$23.78	$23.88	$23.88	6,047,219
2016-08-09	$23.98	$24.22	$23.88	$24.15	$24.15	7,090,881
2016-08-08	$24.16	$24.18	$23.82	$23.88	$23.88	6,959,412
2016-08-05	$24.16	$24.24	$24.07	$24.14	$24.14	5,602,208
2016-08-04	$23.82	$24.20	$23.74	$24.14	$24.14	8,460,686
2016-08-03	$24.17	$24.22	$23.75	$23.84	$23.84	6,151,457
2016-08-02	$24.34	$24.43	$23.99	$24.17	$24.17	7,115,984
2016-08-01	$24.38	$24.72	$24.34	$24.43	$24.43	7,267,286
2016-07-29	$24.33	$24.56	$23.98	$24.28	$24.28	13,047,320
2016-07-28	$24.44	$24.79	$23.83	$24.34	$24.34	24,280,806
2016-07-27	$23.99	$24.11	$23.52	$23.66	$23.66	10,729,453
2016-07-26	$23.71	$23.99	$23.64	$23.98	$23.98	6,308,860
2016-07-25	$23.92	$23.98	$23.62	$23.70	$23.70	7,567,593
2016-07-22	$23.86	$24.01	$23.70	$23.92	$23.92	11,054,201
2016-07-21	$24.18	$24.28	$23.73	$23.92	$23.92	7,737,643
2016-07-20	$24.04	$24.45	$23.82	$24.26	$24.26	10,868,362
2016-07-19	$23.54	$23.81	$23.50	$23.75	$23.75	7,539,526
2016-07-18	$23.66	$23.71	$23.51	$23.58	$23.58	5,210,764
2016-07-15	$23.89	$23.94	$23.52	$23.58	$23.58	6,094,254
2016-07-14	$23.79	$23.86	$23.66	$23.78	$23.78	7,583,495
2016-07-13	$23.70	$23.77	$23.55	$23.63	$23.63	7,704,495
2016-07-12	$23.83	$23.99	$23.58	$23.64	$23.64	11,958,680
2016-07-11	$23.96	$23.99	$23.76	$23.77	$23.77	6,401,541
2016-07-08	$23.80	$23.97	$23.66	$23.90	$23.90	6,861,125
2016-07-07	$23.67	$23.80	$23.54	$23.66	$23.66	7,007,514
2016-07-06	$23.21	$23.69	$23.16	$23.67	$23.67	12,576,748
2016-07-05	$23.29	$23.43	$23.21	$23.30	$23.30	10,843,266
2016-07-01	$23.40	$23.49	$23.29	$23.41	$23.41	8,180,220
2016-06-30	$23.07	$23.37	$23.04	$23.37	$23.37	11,094,745
2016-06-29	$22.55	$23.12	$22.55	$23.03	$23.03	12,689,583
2016-06-28	$22.20	$22.37	$22.10	$22.35	$22.35	14,216,357
2016-06-27	$22.22	$22.28	$21.83	$21.98	$21.98	14,233,126
2016-06-24	$22.35	$22.95	$22.30	$22.37	$22.37	39,356,426
2016-06-23	$22.91	$22.97	$22.84	$22.97	$22.97	11,494,715
2016-06-22	$22.85	$22.98	$22.57	$22.66	$22.66	8,446,606
2016-06-21	$22.97	$23.02	$22.68	$22.76	$22.76	9,824,932
2016-06-20	$22.77	$22.97	$22.71	$22.85	$22.85	10,088,276
2016-06-17	$22.87	$22.91	$22.32	$22.49	$22.49	40,495,410
2016-06-16	$22.72	$22.84	$22.51	$22.83	$22.83	5,474,764
2016-06-15	$23.02	$23.04	$22.75	$22.80	$22.80	6,450,821
2016-06-14	$22.87	$22.93	$22.67	$22.93	$22.93	9,526,671
2016-06-13	$22.96	$23.15	$22.90	$22.95	$22.95	8,227,969
2016-06-10	$23.22	$23.24	$22.88	$23.02	$23.02	10,149,023
2016-06-09	$22.76	$23.35	$22.76	$23.32	$23.32	19,189,154
2016-06-08	$22.65	$22.92	$22.50	$22.80	$22.80	11,576,603
2016-06-07	$22.74	$22.76	$22.54	$22.63	$22.63	16,328,613
2016-06-06	$22.80	$22.83	$22.66	$22.75	$22.75	10,643,150
2016-06-03	$22.98	$22.99	$22.73	$22.80	$22.80	13,065,059
2016-06-02	$22.65	$23.03	$22.64	$22.99	$22.99	7,137,371
2016-06-01	$22.65	$22.77	$22.58	$22.71	$22.71	7,225,773
2016-05-31	$22.56	$22.75	$22.52	$22.71	$22.71	9,148,524
2016-05-27	$22.60	$22.64	$22.50	$22.58	$22.58	5,446,527
2016-05-26	$22.37	$22.64	$22.29	$22.56	$22.56	6,915,857
2016-05-25	$22.54	$22.62	$22.32	$22.39	$22.39	8,638,193
2016-05-24	$22.48	$22.65	$22.39	$22.53	$22.53	12,423,967
2016-05-23	$22.15	$22.50	$22.00	$22.36	$22.36	6,976,851
2016-05-20	$22.29	$22.52	$22.21	$22.37	$22.37	8,533,288
2016-05-19	$22.15	$22.31	$22.02	$22.17	$22.17	7,417,586
2016-05-18	$22.27	$22.42	$22.08	$22.29	$22.29	9,845,461
2016-05-17	$22.67	$22.74	$22.17	$22.31	$22.31	11,439,354
2016-05-16	$22.37	$23.01	$22.32	$22.67	$22.67	22,901,299
2016-05-13	$22.00	$22.36	$21.92	$22.35	$22.35	16,808,385
2016-05-12	$22.21	$22.21	$21.84	$22.05	$22.05	5,715,353
2016-05-11	$22.15	$22.25	$22.04	$22.06	$22.06	5,112,940
2016-05-10	$22.20	$22.25	$22.10	$22.22	$22.22	7,628,604
2016-05-09	$22.00	$22.22	$21.96	$22.14	$22.14	8,048,380
2016-05-06	$21.72	$22.08	$21.64	$22.03	$22.03	9,714,780
2016-05-05	$21.77	$21.92	$21.70	$21.80	$21.80	8,024,798
2016-05-04	$21.67	$21.89	$21.48	$21.81	$21.81	9,235,508
2016-05-03	$21.89	$22.02	$21.60	$21.78	$21.78	8,318,853
2016-05-02	$21.92	$22.22	$21.84	$22.00	$22.00	11,017,744
2016-04-29	$21.65	$21.96	$21.65	$21.92	$21.92	11,597,409
2016-04-28	$22.07	$22.42	$21.70	$21.83	$21.83	29,459,969
2016-04-27	$21.45	$22.05	$20.97	$21.89	$21.89	47,126,020
2016-04-26	$19.84	$19.87	$19.59	$19.69	$19.69	12,251,907
2016-04-25	$19.72	$19.84	$19.66	$19.74	$19.74	9,731,175
2016-04-22	$19.65	$19.84	$19.52	$19.76	$19.76	8,133,955
2016-04-21	$19.65	$19.72	$19.49	$19.59	$19.59	6,336,606
2016-04-20	$19.74	$19.80	$19.38	$19.65	$19.65	8,967,134
2016-04-19	$19.52	$19.67	$19.48	$19.67	$19.67	10,021,777
2016-04-18	$19.46	$19.54	$19.34	$19.47	$19.47	8,678,079
2016-04-15	$19.55	$19.56	$19.35	$19.46	$19.46	6,451,532
2016-04-14	$19.58	$19.62	$19.49	$19.55	$19.55	4,830,314
2016-04-13	$19.40	$19.59	$19.28	$19.57	$19.57	6,105,333
2016-04-12	$19.22	$19.34	$19.14	$19.31	$19.31	4,305,582
2016-04-11	$19.27	$19.34	$19.11	$19.17	$19.17	7,006,400
2016-04-08	$19.45	$19.49	$19.22	$19.31	$19.31	4,966,287
2016-04-07	$19.48	$19.55	$19.18	$19.29	$19.29	9,557,028
2016-04-06	$19.26	$19.67	$19.14	$19.56	$19.56	11,991,359
2016-04-05	$19.30	$19.55	$19.15	$19.17	$19.17	10,290,189
2016-04-04	$18.95	$19.48	$18.93	$19.47	$19.47	12,221,396
2016-04-01	$18.72	$19.00	$18.65	$18.94	$18.94	8,322,982
2016-03-31	$18.85	$18.89	$18.61	$18.81	$18.81	8,828,715
2016-03-30	$18.60	$18.84	$18.51	$18.82	$18.82	12,500,262
2016-03-29	$18.04	$18.63	$17.99	$18.55	$18.55	10,433,468
2016-03-28	$18.00	$18.07	$17.87	$18.04	$18.04	5,242,643
2016-03-24	$18.02	$18.07	$17.78	$17.93	$17.93	4,358,521
2016-03-23	$18.35	$18.37	$18.07	$18.16	$18.16	6,895,613
2016-03-22	$17.96	$18.47	$17.95	$18.29	$18.29	9,641,655
2016-03-21	$18.03	$18.11	$17.87	$18.11	$18.11	6,189,291
2016-03-18	$18.00	$18.30	$17.94	$18.12	$18.12	10,642,534
2016-03-17	$17.90	$18.00	$17.58	$17.93	$17.93	9,702,758
2016-03-16	$17.88	$17.95	$17.71	$17.89	$17.89	4,494,351
2016-03-15	$18.02	$18.18	$17.83	$17.91	$17.91	5,605,193
2016-03-14	$17.90	$18.18	$17.83	$18.14	$18.14	7,684,129
2016-03-11	$17.55	$18.09	$17.55	$18.05	$18.05	8,380,474
2016-03-10	$17.46	$17.58	$17.22	$17.48	$17.48	8,740,872
2016-03-09	$17.41	$17.43	$17.13	$17.42	$17.42	8,407,439
2016-03-08	$17.23	$17.43	$17.19	$17.35	$17.35	6,717,625
2016-03-07	$17.29	$17.51	$17.28	$17.33	$17.33	5,321,945
2016-03-04	$17.42	$17.61	$17.30	$17.44	$17.44	4,921,480
2016-03-03	$17.26	$17.46	$17.24	$17.41	$17.41	6,907,369
2016-03-02	$17.18	$17.40	$17.00	$17.37	$17.37	10,883,780
2016-03-01	$17.02	$17.27	$16.82	$17.22	$17.22	8,749,186
2016-02-29	$17.17	$17.25	$16.98	$16.98	$16.98	10,900,745
2016-02-26	$17.35	$17.48	$17.19	$17.21	$17.21	11,610,829
2016-02-25	$17.48	$17.54	$17.17	$17.32	$17.32	10,619,471
2016-02-24	$17.14	$17.38	$17.09	$17.33	$17.33	8,001,626
2016-02-23	$17.11	$17.34	$17.08	$17.24	$17.24	7,220,696
2016-02-22	$17.24	$17.40	$17.18	$17.26	$17.26	6,139,011
2016-02-19	$17.18	$17.25	$16.98	$17.16	$17.16	6,823,394
2016-02-18	$17.54	$17.70	$17.18	$17.21	$17.21	7,226,883
2016-02-17	$17.40	$17.63	$17.15	$17.57	$17.57	9,754,793
2016-02-16	$16.78	$17.23	$16.62	$17.16	$17.16	9,293,745
2016-02-12	$16.70	$16.74	$16.40	$16.64	$16.64	6,172,721
2016-02-11	$16.60	$16.80	$16.42	$16.58	$16.58	9,735,334
2016-02-10	$16.99	$17.26	$16.88	$16.92	$16.92	9,801,850
2016-02-09	$16.42	$16.96	$16.25	$16.87	$16.87	20,135,354
2016-02-08	$16.45	$16.51	$15.67	$16.07	$16.07	16,519,504
2016-02-05	$17.25	$17.43	$16.58	$16.62	$16.62	17,077,341
2016-02-04	$17.25	$17.50	$16.67	$17.34	$17.34	29,665,568
2016-02-03	$18.00	$18.00	$17.31	$17.73	$17.73	14,933,094
2016-02-02	$17.63	$17.94	$17.59	$17.84	$17.84	12,802,088
2016-02-01	$17.45	$18.03	$17.27	$17.88	$17.88	14,901,814
2016-01-29	$17.02	$17.57	$17.01	$17.53	$17.53	11,113,372
2016-01-28	$17.28	$17.31	$16.68	$16.90	$16.90	8,088,534
2016-01-27	$17.37	$17.56	$17.13	$17.22	$17.22	9,374,926
2016-01-26	$17.62	$17.66	$17.33	$17.38	$17.38	10,804,083
2016-01-25	$17.81	$17.97	$17.46	$17.53	$17.53	9,349,387
2016-01-22	$17.81	$17.93	$17.70	$17.85	$17.85	6,231,581
2016-01-21	$17.58	$17.82	$17.37	$17.56	$17.56	10,288,885
2016-01-20	$17.32	$17.70	$16.87	$17.54	$17.54	12,460,691
2016-01-19	$18.03	$18.33	$17.40	$17.57	$17.57	15,022,911
2016-01-15	$17.70	$18.04	$17.61	$17.87	$17.87	13,621,642
2016-01-14	$17.63	$18.33	$17.55	$18.16	$18.16	13,215,438
2016-01-13	$17.89	$18.38	$17.52	$17.55	$17.55	21,568,970
2016-01-12	$17.24	$17.86	$17.18	$17.79	$17.79	14,960,358
2016-01-11	$17.48	$17.51	$16.96	$17.13	$17.13	12,282,754
2016-01-08	$17.70	$17.72	$17.37	$17.43	$17.43	9,210,507
2016-01-07	$17.64	$17.90	$17.48	$17.64	$17.64	7,777,710
2016-01-06	$17.94	$18.23	$17.87	$18.00	$18.00	8,014,214
2016-01-05	$18.00	$18.27	$17.99	$18.18	$18.18	6,737,900
2016-01-04	$18.16	$18.16	$17.81	$17.99	$17.99	9,750,055
2015-12-31	$18.48	$18.66	$18.44	$18.44	$18.44	5,375,397
2015-12-30	$18.75	$18.80	$18.54	$18.61	$18.61	3,735,311
2015-12-29	$18.82	$18.86	$18.64	$18.74	$18.74	5,214,813
2015-12-28	$18.64	$18.74	$18.48	$18.73	$18.73	3,304,426
2015-12-24	$18.65	$18.84	$18.64	$18.72	$18.72	1,867,144
2015-12-23	$18.61	$18.78	$18.52	$18.74	$18.74	4,657,743
2015-12-22	$18.37	$18.53	$18.02	$18.49	$18.49	7,754,967
2015-12-21	$18.31	$18.36	$18.12	$18.27	$18.27	5,201,790
2015-12-18	$18.45	$18.51	$18.13	$18.19	$18.19	14,843,241
2015-12-17	$18.86	$18.90	$18.57	$18.60	$18.60	6,507,225
2015-12-16	$18.86	$18.94	$18.50	$18.88	$18.88	8,069,320
2015-12-15	$18.60	$18.75	$18.51	$18.66	$18.66	8,590,998
2015-12-14	$18.15	$18.54	$18.14	$18.39	$18.39	9,428,398
2015-12-11	$18.19	$18.35	$18.00	$18.10	$18.10	8,993,891
2015-12-10	$18.47	$18.66	$18.35	$18.44	$18.44	8,081,355
2015-12-09	$18.58	$18.85	$18.40	$18.48	$18.48	11,208,883
2015-12-08	$18.46	$18.77	$18.37	$18.73	$18.73	14,707,305
2015-12-07	$18.45	$18.60	$18.29	$18.57	$18.57	8,696,487
2015-12-04	$18.09	$18.53	$18.06	$18.51	$18.51	7,113,414
2015-12-03	$18.41	$18.54	$17.99	$18.04	$18.04	7,867,020
2015-12-02	$18.50	$18.62	$18.38	$18.41	$18.41	6,044,573
2015-12-01	$18.45	$18.54	$18.21	$18.52	$18.52	9,490,058
2015-11-30	$18.40	$18.47	$18.24	$18.28	$18.28	6,437,772
2015-11-27	$18.40	$18.52	$18.30	$18.33	$18.33	2,057,999
2015-11-25	$18.30	$18.40	$18.27	$18.38	$18.38	5,379,069
2015-11-24	$17.98	$18.58	$17.92	$18.32	$18.32	11,863,685
2015-11-23	$17.85	$18.20	$17.83	$18.10	$18.10	11,663,666
2015-11-20	$17.78	$17.98	$17.69	$17.87	$17.87	8,357,495
2015-11-19	$17.75	$17.82	$17.51	$17.62	$17.62	6,045,524
2015-11-18	$17.68	$17.82	$17.46	$17.77	$17.77	14,926,198
2015-11-17	$17.72	$17.82	$17.54	$17.58	$17.58	8,340,050
2015-11-16	$17.52	$17.79	$17.50	$17.74	$17.74	9,255,369
2015-11-13	$17.72	$17.81	$17.50	$17.51	$17.51	8,374,697
2015-11-12	$18.11	$18.15	$17.74	$17.74	$17.74	8,626,275
2015-11-11	$18.13	$18.27	$17.92	$18.01	$18.01	21,238,269
2015-11-10	$18.60	$18.89	$18.53	$18.80	$18.80	7,792,527
2015-11-09	$18.67	$18.76	$18.43	$18.59	$18.59	8,181,648
2015-11-06	$18.89	$18.97	$18.64	$18.78	$18.78	13,546,788
2015-11-05	$18.70	$19.06	$18.55	$18.94	$18.94	9,920,505
2015-11-04	$18.69	$18.75	$18.44	$18.67	$18.67	7,518,806
2015-11-03	$18.76	$18.77	$18.49	$18.67	$18.67	7,958,516
2015-11-02	$18.28	$18.92	$18.23	$18.86	$18.86	13,118,670
2015-10-30	$18.19	$18.40	$18.13	$18.28	$18.28	10,157,270
2015-10-29	$18.38	$18.41	$17.94	$18.18	$18.18	13,897,286
2015-10-28	$17.30	$18.41	$17.29	$18.40	$18.40	27,839,934
2015-10-27	$16.68	$16.87	$16.64	$16.82	$16.82	9,835,178
2015-10-26	$16.73	$16.94	$16.62	$16.70	$16.70	7,442,334
2015-10-23	$16.49	$16.86	$16.49	$16.73	$16.73	8,740,318
2015-10-22	$17.21	$17.25	$16.27	$16.42	$16.42	16,967,782
2015-10-21	$17.26	$17.30	$16.94	$17.19	$17.19	10,816,617
2015-10-20	$17.06	$17.24	$16.95	$17.19	$17.19	8,056,570
2015-10-19	$17.07	$17.21	$16.88	$17.08	$17.08	6,424,019
2015-10-16	$16.96	$17.19	$16.84	$17.07	$17.07	5,756,471
2015-10-15	$16.68	$16.89	$16.54	$16.85	$16.85	7,456,743
2015-10-14	$16.74	$17.00	$16.61	$16.66	$16.66	7,783,764
2015-10-13	$16.84	$16.93	$16.69	$16.73	$16.73	6,035,917
2015-10-12	$16.84	$16.98	$16.62	$16.94	$16.94	8,284,247
2015-10-09	$16.78	$16.94	$16.67	$16.88	$16.88	8,346,784
2015-10-08	$16.84	$16.88	$16.43	$16.79	$16.79	8,714,640
2015-10-07	$16.66	$16.85	$16.53	$16.82	$16.82	11,451,677
2015-10-06	$17.05	$17.13	$16.42	$16.57	$16.57	14,237,551
2015-10-05	$17.38	$17.48	$16.96	$17.07	$17.07	11,321,690
2015-10-02	$16.43	$16.93	$16.25	$16.92	$16.92	12,171,025
2015-10-01	$16.50	$16.71	$16.33	$16.69	$16.69	9,983,483
2015-09-30	$16.19	$16.46	$16.11	$16.41	$16.41	14,028,747
2015-09-29	$15.88	$16.19	$15.73	$16.00	$16.00	9,296,629
2015-09-28	$16.37	$16.45	$15.83	$15.88	$15.88	12,251,256
2015-09-25	$16.95	$17.03	$16.26	$16.31	$16.31	8,928,164
2015-09-24	$16.63	$16.90	$16.61	$16.79	$16.79	8,841,033
2015-09-23	$16.58	$16.89	$16.50	$16.75	$16.75	6,698,582
2015-09-22	$16.56	$16.69	$16.40	$16.55	$16.55	5,103,611
2015-09-21	$16.88	$16.96	$16.55	$16.72	$16.72	8,365,017
2015-09-18	$16.94	$17.14	$16.73	$16.75	$16.75	11,096,926
2015-09-17	$17.22	$17.43	$17.08	$17.20	$17.20	8,475,398
2015-09-16	$17.06	$17.19	$16.93	$17.11	$17.11	5,215,704
2015-09-15	$16.83	$17.18	$16.72	$17.08	$17.08	10,292,996
2015-09-14	$16.87	$16.94	$16.66	$16.73	$16.73	4,588,434
2015-09-11	$16.73	$17.03	$16.63	$16.89	$16.89	5,115,664
2015-09-10	$16.60	$16.91	$16.58	$16.78	$16.78	7,546,483
2015-09-09	$17.12	$17.12	$16.58	$16.63	$16.63	7,073,645
2015-09-08	$16.54	$16.96	$16.46	$16.95	$16.95	10,884,377

Boston Scientific Corp (BSX) News Headlines

Stocks bounce back, plus Wells Fargo and its CEO Charlie Scharf get another win

Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.

cnbc.com Feb. 4, 2025

Boston Scientific sees higher-than-expected 2025 profit on strong demand

None

reuters.com Feb. 5, 2025

Edwards Lifesciences beats profit estimate on strength in heart devices

None

reuters.com Feb. 11, 2025

Recent Boston Scientific Corp (BSX) News

Goldman says buy these 'insensitive' stocks that aren't driven by trade and big macro factors

There are a variety of stocks investors can use to try and insulate themselves from volatility, according to Goldman Sachs.

cnbc.com

Published: March 31, 2025

Why market AI worries are overblown — plus, a key approval for a portfolio health stock

Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.

cnbc.com

Published: March 27, 2025

Ireland’s Profits From Weight-Loss Drugs Draw Trump’s Attention

None

bloomberg.com

Published: March 17, 2025

Low-beta growth stocks to ride out the Trump roller coaster, according to Trivariate Research

Buying low-beta stocks such as Mastercard and Boston Scientific could help improve portfolio performance, Trivariate Research said.

cnbc.com

Published: March 6, 2025

Similar Companies to Boston Scientific Corp (BSX) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

Boston Scientific Corp (BSX) Exchange: NYSE

$104.93 ($1.74) 1.69%

Boston Scientific Corp - Daily Information

About Boston Scientific Corp (BSX)

Invest in Boston Scientific Corp (BSX)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Historical Stock Data for Boston Scientific Corp (BSX)

Boston Scientific Corp (BSX) News Headlines

Recent Boston Scientific Corp (BSX) News

Goldman says buy these 'insensitive' stocks that aren't driven by trade and big macro factors

Why market AI worries are overblown — plus, a key approval for a portfolio health stock

Ireland’s Profits From Weight-Loss Drugs Draw Trump’s Attention

Low-beta growth stocks to ride out the Trump roller coaster, according to Trivariate Research

Similar Companies to Boston Scientific Corp (BSX) in the Medical Devices Industry