Comcast Corp - Class A (CMCSA) Stock Profile

Data as of April 24, 2024

$40.21 ($-0.15) -0.37%

Comcast Corp - Class A - Daily Information

Click for more stock information on Comcast Corp - Class A.

Daily Information	Data
Date	April 24, 2024
Open	$39.96
Previous Close	$40.21
High	$40.34
Low	$39.82
Adjusted Open	$39.96
Previous Adjusted Close	$40.21
Adjusted High	$40.34
Adjusted Low	$39.82

Invest in Comcast Corp - Class A (CMCSA)

Join over 15 million registered users who invest on eToro.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Comcast Corp - Class A

Employee	Position
Brian L. Roberts	Chairman, President & Chief Executive Officer
Michael J. Cavanagh	Chief Financial Officer
Jeff Votaw	Vice President-Engineering
Adam L. Miller	Chief Administration Officer
Karen Dougherty Buchholz	Executive Vice President-Administration
Geoffrey K. Sands	Executive Vice President-Corporate Strategy
Candy Lawson	Chief Compliance Officer & Senior Vice President
Mitch Rose	Executive VP-Federal Government Affairs
Dalila Wilson-Scott	Chief Diversity Officer & Executive Vice President
Kalyn Hove	Senior Vice President-Twin Cities Region
Stephen B. Burke	Senior Advisor
Marc A. Rockford	Vice President & Senior Deputy General Counsel
Julie P. Laine	Chief Transaction Compliance Officer & VP
Juan C. Otero	Vice President-Diversity & Inclusion
Dana L. Filip-Crandall	Vice President-Service Delivery
Robert L. Eatroff	EVP-Global Corporate Development & Strategy
Jason Gumbs	Vice President-Technical Operations
Marcos Vicente	Vice President-Finance & Business Operations
Noopur Davis	Chief Information Security Officer
Jason S. Armstrong	Treasurer & Executive Vice President
Marcien Jenckes	President-Advertising Division
Kenneth Folderauer	Vice President-Federal Government Sales
Kristine A. Dankenbrink	Executive Vice President-Tax
Daniel C. Murdock	Chief Accounting Officer, Senior VP & Controller
Marci Ryvicker	Senior Vice President-Investor Relations
Thomas J. Reid	Secretary & Chief Legal Officer
Nomi M. Bergman	Independent Director
Kenneth J. Bacon	Independent Director
Gerald L. Hassell	Independent Director
Jeffrey A. Honickman	Independent Director
Edward D. Breen	Lead Independent Director
Madeline S. Bell	Independent Director
David C. Novak	Independent Director
Asuka Nakahara	Independent Director
Maritza Gomez Montiel	Independent Director

Company Profile Comcast Corp - Class A

Exchange: NASDAQ

IPO Date: June 29, 1972

Employees: 195,000

Sector: Communication Services

Industry: Entertainment

Website: Comcast Corp - Class A Website

Address: One Comcast Center, Philadelphia, PA 19103, United States

Historical Stock Data for Comcast Corp - Class A (CMCSA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$39.96	$40.34	$39.82	$40.21	$40.21	19,581,243
2024-04-23	$40.45	$41.12	$40.31	$40.36	$40.36	15,324,926
2024-04-22	$40.48	$40.70	$39.96	$40.57	$40.57	24,644,675
2024-04-19	$39.71	$40.30	$39.57	$40.24	$40.24	24,227,565
2024-04-18	$39.35	$39.69	$39.13	$39.62	$39.62	15,684,831
2024-04-17	$39.31	$39.42	$38.88	$38.99	$38.99	20,450,108
2024-04-16	$39.40	$39.60	$39.01	$39.12	$39.12	18,927,170
2024-04-15	$39.75	$39.92	$39.11	$39.43	$39.43	21,293,670
2024-04-12	$39.87	$39.95	$39.23	$39.37	$39.37	23,423,566
2024-04-11	$40.05	$40.26	$39.64	$40.14	$40.14	24,560,315
2024-04-10	$40.15	$40.15	$39.38	$39.72	$39.72	22,368,353
2024-04-09	$40.28	$40.79	$39.95	$40.15	$40.15	31,600,454
2024-04-08	$40.75	$41.01	$40.58	$40.71	$40.71	27,923,637
2024-04-05	$40.87	$41.19	$40.64	$40.90	$40.90	21,941,054
2024-04-04	$41.81	$42.01	$40.95	$41.11	$41.11	22,580,266
2024-04-03	$41.74	$41.95	$41.41	$41.53	$41.53	17,991,779
2024-04-02	$42.18	$42.66	$41.61	$41.81	$41.81	15,794,630
2024-04-01	$43.03	$43.05	$41.85	$42.28	$41.97	18,290,287
2024-03-28	$43.19	$43.59	$43.12	$43.35	$43.35	21,157,395
2024-03-27	$42.74	$43.09	$42.69	$43.07	$43.07	14,106,573
2024-03-26	$42.66	$42.66	$42.14	$42.48	$42.48	19,299,312
2024-03-25	$42.87	$42.88	$42.30	$42.64	$42.64	17,851,439
2024-03-22	$43.09	$43.13	$42.47	$42.74	$42.74	15,037,893
2024-03-21	$43.00	$43.01	$42.45	$42.89	$42.89	18,752,160
2024-03-20	$42.90	$43.22	$42.69	$43.10	$43.10	27,557,859
2024-03-19	$42.94	$43.25	$42.63	$42.99	$42.99	23,083,725
2024-03-18	$43.05	$43.49	$42.94	$43.12	$43.12	21,627,847
2024-03-15	$42.84	$43.31	$42.69	$42.77	$42.77	45,303,655
2024-03-14	$43.10	$43.15	$42.01	$42.82	$42.82	24,977,879
2024-03-13	$43.41	$43.68	$43.20	$43.28	$43.28	14,391,981
2024-03-12	$43.65	$43.65	$42.80	$43.19	$43.19	18,730,692
2024-03-11	$42.73	$43.68	$42.64	$43.54	$43.54	24,186,737
2024-03-08	$41.74	$42.63	$41.60	$42.58	$42.58	18,007,348
2024-03-07	$42.30	$42.37	$41.51	$41.74	$41.74	17,712,384
2024-03-06	$42.11	$42.41	$41.67	$42.15	$42.15	16,593,578
2024-03-05	$41.91	$42.57	$41.72	$42.06	$42.06	26,734,934
2024-03-04	$42.73	$42.88	$41.59	$41.85	$41.85	20,055,616
2024-03-01	$42.66	$43.07	$42.17	$42.80	$42.80	15,008,996
2024-02-29	$42.53	$42.95	$42.44	$42.85	$42.85	28,706,481
2024-02-28	$42.24	$42.63	$42.12	$42.15	$42.15	13,195,597
2024-02-27	$42.22	$42.31	$41.90	$42.27	$42.27	13,144,062
2024-02-26	$41.92	$42.57	$41.77	$42.19	$42.19	21,113,089
2024-02-23	$41.86	$42.32	$41.67	$41.90	$41.90	14,671,612
2024-02-22	$41.89	$41.99	$41.40	$41.91	$41.91	19,294,999
2024-02-21	$41.92	$41.95	$41.49	$41.85	$41.85	20,653,097
2024-02-20	$41.15	$41.73	$40.74	$41.66	$41.66	20,854,923
2024-02-16	$41.71	$41.75	$41.16	$41.24	$41.24	22,578,766
2024-02-15	$41.79	$42.17	$41.67	$41.80	$41.80	20,890,961
2024-02-14	$42.04	$42.13	$41.68	$42.02	$42.02	24,630,825
2024-02-13	$42.48	$42.55	$41.51	$41.85	$41.85	24,549,522
2024-02-12	$41.94	$42.99	$41.93	$42.61	$42.61	21,666,751
2024-02-09	$41.47	$42.28	$41.23	$42.07	$42.07	27,368,300
2024-02-08	$43.02	$43.06	$41.06	$41.25	$41.25	44,840,426
2024-02-07	$44.63	$44.79	$42.84	$42.86	$42.86	31,222,453
2024-02-06	$44.94	$44.94	$44.14	$44.42	$44.42	18,653,095
2024-02-05	$44.95	$45.38	$44.78	$44.87	$44.87	15,528,379
2024-02-02	$45.33	$45.82	$44.87	$45.09	$45.09	25,234,275
2024-02-01	$46.74	$47.11	$46.18	$46.73	$46.73	18,583,151
2024-01-31	$46.64	$47.11	$46.38	$46.54	$46.54	18,579,553
2024-01-30	$46.40	$46.84	$46.01	$46.65	$46.65	15,675,831
2024-01-29	$46.08	$46.51	$45.81	$46.11	$46.11	19,263,569
2024-01-26	$45.43	$46.32	$45.33	$46.26	$46.26	20,086,380
2024-01-25	$43.70	$46.34	$43.57	$45.27	$45.27	29,722,120
2024-01-24	$44.28	$44.33	$43.50	$43.80	$43.80	19,431,585
2024-01-23	$43.74	$44.16	$43.43	$43.95	$43.95	15,712,055
2024-01-22	$43.51	$43.93	$43.43	$43.62	$43.62	18,082,678
2024-01-19	$42.59	$43.36	$42.52	$43.35	$43.35	23,606,216
2024-01-18	$42.11	$42.63	$42.08	$42.54	$42.54	19,797,257
2024-01-17	$42.82	$43.06	$42.14	$42.35	$42.35	18,568,989
2024-01-16	$42.96	$43.23	$42.74	$43.09	$43.09	17,183,170
2024-01-12	$43.42	$43.42	$42.86	$42.99	$42.99	12,742,485
2024-01-11	$43.58	$43.68	$42.83	$43.27	$43.27	12,706,389
2024-01-10	$43.30	$43.56	$42.98	$43.48	$43.48	12,186,975
2024-01-09	$43.20	$43.43	$42.80	$43.28	$43.28	14,842,183
2024-01-08	$43.04	$43.82	$42.93	$43.73	$43.73	16,124,472
2024-01-05	$42.78	$43.31	$42.73	$43.04	$43.04	12,646,660
2024-01-04	$43.27	$43.35	$42.49	$42.63	$42.63	19,595,590
2024-01-03	$43.68	$43.88	$43.22	$43.31	$43.31	15,442,910
2024-01-02	$43.56	$44.04	$43.26	$43.67	$43.67	16,514,545
2023-12-29	$44.09	$44.14	$43.56	$43.85	$43.56	13,695,609
2023-12-28	$43.97	$44.41	$43.89	$44.12	$43.83	9,023,423
2023-12-27	$43.90	$44.17	$43.71	$43.99	$43.70	9,251,559
2023-12-26	$44.00	$44.07	$43.50	$43.93	$43.64	9,624,399
2023-12-22	$44.13	$44.62	$43.81	$44.00	$43.71	11,894,114
2023-12-21	$44.22	$44.41	$43.38	$44.02	$43.73	18,079,662
2023-12-20	$44.62	$44.92	$44.20	$44.20	$43.91	16,281,066
2023-12-19	$44.79	$44.91	$44.50	$44.70	$44.41	16,396,885
2023-12-18	$44.56	$44.88	$44.32	$44.70	$44.41	17,896,006
2023-12-15	$44.61	$44.82	$43.95	$44.48	$44.19	60,346,760
2023-12-14	$44.06	$45.00	$43.93	$44.64	$44.35	29,794,819
2023-12-13	$42.73	$43.72	$42.24	$43.67	$43.38	18,654,877
2023-12-12	$43.04	$43.14	$42.16	$42.67	$42.39	17,533,663
2023-12-11	$42.74	$43.01	$42.14	$42.66	$42.38	19,952,483
2023-12-08	$41.70	$42.24	$41.66	$42.10	$41.82	20,117,290
2023-12-07	$41.99	$42.69	$41.78	$42.17	$41.89	19,522,399
2023-12-06	$41.77	$42.07	$41.29	$41.69	$41.41	16,618,850
2023-12-05	$42.93	$43.00	$40.69	$41.61	$41.34	29,023,113
2023-12-04	$42.25	$43.42	$42.17	$43.08	$42.80	22,757,537
2023-12-01	$42.25	$42.52	$41.81	$42.21	$42.21	16,973,919
2023-11-30	$41.78	$41.94	$41.44	$41.89	$41.89	23,641,537
2023-11-29	$41.97	$42.07	$41.41	$41.63	$41.63	13,273,675
2023-11-28	$42.00	$42.10	$41.79	$41.87	$41.87	14,512,334
2023-11-27	$42.37	$42.51	$41.81	$42.09	$42.09	19,310,514
2023-11-24	$42.55	$42.73	$42.40	$42.58	$42.58	5,860,002
2023-11-22	$42.72	$42.93	$42.40	$42.48	$42.48	12,855,121
2023-11-21	$43.00	$43.04	$42.34	$42.60	$42.60	11,721,773
2023-11-20	$42.28	$43.14	$42.17	$42.94	$42.94	14,453,472
2023-11-17	$42.66	$42.97	$42.33	$42.42	$42.42	13,386,111
2023-11-16	$42.78	$43.07	$41.87	$42.41	$42.41	18,367,832
2023-11-15	$41.88	$42.65	$41.88	$42.53	$42.53	17,121,490
2023-11-14	$42.30	$42.50	$41.77	$41.87	$41.87	22,518,467
2023-11-13	$41.68	$41.83	$41.28	$41.49	$41.49	14,115,599
2023-11-10	$41.08	$41.96	$41.05	$41.91	$41.91	20,077,756
2023-11-09	$41.66	$41.77	$40.77	$40.88	$40.88	25,986,914
2023-11-08	$41.86	$42.04	$41.29	$41.52	$41.52	18,889,267
2023-11-07	$42.45	$42.46	$41.97	$42.04	$42.04	19,771,373
2023-11-06	$43.14	$43.26	$42.20	$42.46	$42.46	18,681,061
2023-11-03	$42.86	$43.42	$42.82	$43.18	$43.18	19,005,626
2023-11-02	$41.86	$42.58	$41.86	$42.50	$42.50	16,755,389
2023-11-01	$41.37	$42.14	$41.34	$41.82	$41.82	19,505,409
2023-10-31	$40.70	$41.34	$40.67	$41.29	$41.29	18,860,961
2023-10-30	$39.96	$40.62	$39.94	$40.45	$40.45	18,202,256
2023-10-27	$38.00	$40.41	$37.92	$39.64	$39.64	35,948,981
2023-10-26	$40.05	$40.46	$39.08	$39.15	$39.15	45,500,259
2023-10-25	$43.33	$43.60	$42.72	$42.75	$42.75	23,342,851
2023-10-24	$43.36	$43.59	$43.19	$43.46	$43.46	19,539,754
2023-10-23	$43.13	$43.30	$42.73	$42.94	$42.94	14,468,076
2023-10-20	$42.86	$43.34	$42.32	$42.86	$42.86	22,457,698
2023-10-19	$44.19	$44.34	$42.99	$43.07	$43.07	17,908,925
2023-10-18	$44.28	$44.52	$43.90	$44.02	$44.02	13,384,770
2023-10-17	$44.22	$44.70	$44.10	$44.36	$44.36	15,746,161
2023-10-16	$44.05	$44.33	$43.77	$44.25	$44.25	17,065,482
2023-10-13	$43.90	$44.07	$43.51	$43.81	$43.81	16,559,148
2023-10-12	$44.34	$44.46	$43.80	$43.90	$43.90	16,757,197
2023-10-11	$44.64	$44.93	$44.09	$44.24	$44.24	16,840,328
2023-10-10	$44.24	$44.66	$43.82	$44.47	$44.47	15,558,534
2023-10-09	$43.46	$44.24	$43.36	$44.09	$44.09	15,734,661
2023-10-06	$42.71	$43.61	$42.39	$43.47	$43.47	23,466,996
2023-10-05	$43.45	$43.60	$42.88	$43.02	$43.02	17,612,273
2023-10-04	$43.39	$43.58	$43.16	$43.47	$43.47	20,740,151
2023-10-03	$43.87	$44.13	$43.31	$43.45	$43.45	16,980,479
2023-10-02	$44.25	$44.72	$44.09	$44.49	$44.20	17,295,213
2023-09-29	$44.89	$45.09	$43.99	$44.34	$44.05	15,136,963
2023-09-28	$44.69	$45.24	$44.64	$44.86	$44.56	13,102,540
2023-09-27	$44.37	$44.83	$44.25	$44.60	$44.30	16,357,038
2023-09-26	$43.99	$44.72	$43.86	$44.24	$43.95	18,397,299
2023-09-25	$45.21	$45.35	$44.73	$44.87	$44.57	11,871,528
2023-09-22	$45.56	$45.84	$45.26	$45.30	$45.30	12,459,636
2023-09-21	$45.67	$46.00	$45.62	$45.70	$45.70	16,274,231
2023-09-20	$45.79	$46.04	$45.47	$45.50	$45.50	15,630,955
2023-09-19	$45.57	$45.83	$45.47	$45.73	$45.73	15,865,551
2023-09-18	$45.46	$46.02	$45.42	$45.64	$45.64	12,852,875
2023-09-15	$45.93	$46.15	$45.19	$45.34	$45.34	45,437,408
2023-09-14	$45.60	$46.04	$45.51	$45.97	$45.97	19,660,240
2023-09-13	$45.09	$45.20	$44.57	$45.19	$45.19	16,914,991
2023-09-12	$45.12	$45.48	$44.87	$45.19	$45.19	20,996,986
2023-09-11	$45.08	$45.71	$44.93	$45.26	$45.26	19,843,114
2023-09-08	$44.98	$45.19	$44.76	$45.03	$45.03	19,859,013
2023-09-07	$44.88	$45.70	$44.84	$44.84	$44.84	20,809,762
2023-09-06	$44.48	$45.60	$44.25	$44.93	$44.93	27,839,763
2023-09-05	$45.55	$45.70	$44.47	$44.56	$44.56	21,709,763
2023-09-01	$46.67	$46.70	$45.35	$45.73	$45.73	18,866,703
2023-08-31	$47.12	$47.30	$46.70	$46.76	$46.76	19,935,855
2023-08-30	$46.93	$47.19	$46.68	$47.12	$47.12	13,971,568
2023-08-29	$46.03	$46.88	$45.98	$46.78	$46.78	14,198,411
2023-08-28	$45.56	$46.06	$45.56	$45.98	$45.98	10,807,778
2023-08-25	$45.31	$45.62	$45.16	$45.47	$45.47	13,051,253
2023-08-24	$45.35	$45.75	$45.18	$45.24	$45.24	15,310,225
2023-08-23	$45.84	$45.94	$45.33	$45.46	$45.46	18,382,809
2023-08-22	$45.90	$46.10	$45.52	$45.57	$45.57	11,963,325
2023-08-21	$45.55	$46.06	$45.53	$45.86	$45.86	12,331,758
2023-08-18	$46.06	$46.36	$45.64	$45.76	$45.76	17,601,128
2023-08-17	$46.63	$46.88	$46.24	$46.24	$46.24	12,513,713
2023-08-16	$47.08	$47.46	$46.32	$46.34	$46.34	17,346,089
2023-08-15	$46.31	$47.29	$46.24	$47.03	$47.03	20,060,343
2023-08-14	$46.19	$46.87	$46.19	$46.56	$46.56	20,847,863
2023-08-11	$45.68	$46.23	$45.57	$46.03	$46.03	13,602,538
2023-08-10	$45.67	$46.53	$45.67	$45.93	$45.93	16,149,723
2023-08-09	$45.40	$45.64	$45.17	$45.28	$45.28	15,184,182
2023-08-08	$45.30	$45.61	$45.15	$45.40	$45.40	19,889,036
2023-08-07	$45.14	$45.60	$45.09	$45.45	$45.45	12,529,909
2023-08-04	$45.25	$45.55	$44.79	$44.84	$44.84	12,704,085
2023-08-03	$45.10	$45.57	$44.91	$45.17	$45.17	12,337,127
2023-08-02	$45.50	$45.62	$44.61	$45.09	$45.09	16,651,975
2023-08-01	$45.46	$45.51	$45.09	$45.31	$45.31	15,101,557
2023-07-31	$45.37	$45.82	$45.12	$45.26	$45.26	15,942,853
2023-07-28	$45.86	$46.18	$44.98	$45.23	$45.23	20,668,537
2023-07-27	$44.52	$46.44	$44.44	$45.35	$45.35	31,586,075
2023-07-26	$43.29	$43.38	$42.63	$42.91	$42.91	17,652,393
2023-07-25	$43.14	$43.53	$43.14	$43.30	$43.30	14,184,290
2023-07-24	$43.11	$43.50	$43.02	$43.29	$43.29	15,344,945
2023-07-21	$43.24	$43.50	$42.85	$42.89	$42.89	52,588,599
2023-07-20	$42.90	$43.42	$42.78	$43.21	$43.21	18,006,847
2023-07-19	$42.23	$42.83	$42.21	$42.71	$42.71	18,592,418
2023-07-18	$41.99	$42.79	$41.97	$42.44	$42.44	18,721,415
2023-07-17	$41.85	$42.27	$41.51	$42.09	$42.09	17,410,365
2023-07-14	$41.93	$42.27	$41.80	$42.01	$42.01	12,903,169
2023-07-13	$42.68	$42.74	$42.22	$42.56	$42.56	17,147,562
2023-07-12	$42.23	$42.54	$42.16	$42.34	$42.34	17,840,093
2023-07-11	$41.98	$42.28	$41.63	$42.01	$42.01	15,652,607
2023-07-10	$41.74	$42.36	$41.74	$41.85	$41.85	19,625,726
2023-07-07	$41.12	$41.88	$40.95	$41.43	$41.43	14,348,181
2023-07-06	$41.10	$41.43	$40.87	$41.21	$41.21	12,382,105
2023-07-05	$41.59	$41.76	$41.11	$41.48	$41.48	12,976,983
2023-07-03	$40.98	$41.82	$40.89	$41.76	$41.76	8,378,319
2023-06-30	$41.76	$41.88	$41.40	$41.55	$41.55	16,271,609
2023-06-29	$41.38	$41.73	$41.30	$41.47	$41.47	11,151,947
2023-06-28	$41.96	$42.04	$41.31	$41.67	$41.67	16,198,883
2023-06-27	$40.37	$41.59	$40.37	$41.48	$41.48	14,987,801
2023-06-26	$40.27	$40.78	$40.17	$40.56	$40.56	18,277,157
2023-06-23	$40.32	$40.51	$39.94	$40.09	$40.09	19,057,638
2023-06-22	$40.70	$40.75	$40.20	$40.58	$40.58	13,004,024
2023-06-21	$40.60	$40.94	$40.32	$40.62	$40.62	13,308,207
2023-06-20	$41.24	$41.31	$40.62	$40.64	$40.64	13,865,154
2023-06-16	$41.64	$41.66	$41.10	$41.20	$41.20	34,134,254
2023-06-15	$40.80	$41.55	$40.70	$41.47	$41.47	15,685,369
2023-06-14	$40.72	$41.22	$40.61	$40.84	$40.84	18,627,484
2023-06-13	$40.92	$41.13	$40.62	$40.68	$40.68	12,571,982
2023-06-12	$40.19	$40.80	$40.10	$40.69	$40.69	16,800,822
2023-06-09	$40.25	$40.48	$40.10	$40.23	$40.23	12,142,222
2023-06-08	$40.31	$40.51	$40.00	$40.47	$40.47	10,763,875
2023-06-07	$39.50	$40.47	$39.44	$40.35	$40.35	18,344,392
2023-06-06	$39.93	$40.01	$39.27	$39.46	$39.46	14,303,041
2023-06-05	$39.28	$39.84	$39.22	$39.79	$39.79	24,043,205
2023-06-02	$38.55	$39.55	$38.48	$39.19	$39.19	24,603,244
2023-06-01	$39.57	$39.57	$38.68	$39.04	$39.04	30,453,922
2023-05-31	$39.21	$39.47	$38.85	$39.35	$39.35	53,259,751
2023-05-30	$39.12	$39.76	$39.07	$39.16	$39.16	24,313,521
2023-05-26	$39.27	$39.67	$39.09	$39.48	$39.48	35,819,815
2023-05-25	$39.48	$39.86	$39.00	$39.09	$39.09	27,410,375
2023-05-24	$40.51	$40.58	$39.88	$39.98	$39.98	20,956,767
2023-05-23	$41.21	$41.50	$40.37	$40.38	$40.38	19,594,740
2023-05-22	$41.49	$41.66	$41.17	$41.24	$41.24	13,493,005
2023-05-19	$41.51	$41.59	$40.98	$41.18	$41.18	16,287,284
2023-05-18	$39.83	$41.36	$39.82	$41.31	$41.31	18,785,372
2023-05-17	$39.86	$40.47	$39.73	$40.29	$40.29	13,146,978
2023-05-16	$40.09	$40.18	$39.54	$39.74	$39.74	12,333,083
2023-05-15	$40.38	$40.51	$40.07	$40.20	$40.20	13,489,795
2023-05-12	$40.45	$40.56	$40.02	$40.21	$40.21	17,166,806
2023-05-11	$39.79	$40.52	$39.78	$40.37	$40.37	19,003,419
2023-05-10	$39.93	$39.93	$39.28	$39.86	$39.86	19,203,154
2023-05-09	$40.41	$40.50	$39.57	$39.62	$39.62	23,318,270
2023-05-08	$40.53	$40.80	$40.26	$40.59	$40.59	16,351,918
2023-05-05	$40.57	$40.63	$39.85	$40.43	$40.43	18,935,503
2023-05-04	$40.77	$40.78	$40.01	$40.22	$40.22	15,142,996
2023-05-03	$41.36	$41.53	$40.81	$40.89	$40.89	19,592,945
2023-05-02	$41.53	$41.64	$40.52	$41.20	$41.20	20,977,807
2023-05-01	$42.00	$42.00	$41.53	$41.64	$41.64	17,098,785
2023-04-28	$40.04	$41.42	$39.99	$41.37	$41.37	24,456,784
2023-04-27	$37.70	$40.43	$37.60	$40.27	$40.27	31,581,371
2023-04-26	$36.68	$36.95	$36.39	$36.52	$36.52	18,015,981
2023-04-25	$36.97	$37.13	$36.75	$36.90	$36.90	18,185,351
2023-04-24	$37.67	$37.73	$37.08	$37.21	$37.21	13,364,755
2023-04-21	$37.80	$37.85	$37.50	$37.74	$37.74	13,679,361
2023-04-20	$38.04	$38.17	$37.58	$37.73	$37.73	14,347,716
2023-04-19	$38.03	$38.43	$37.98	$38.25	$38.25	13,400,993
2023-04-18	$38.85	$39.06	$37.95	$38.27	$38.27	17,250,165
2023-04-17	$37.99	$38.24	$37.94	$38.09	$38.09	14,892,044
2023-04-14	$37.99	$38.21	$37.43	$37.96	$37.96	19,679,100
2023-04-13	$37.89	$38.30	$37.74	$38.05	$38.05	15,539,377
2023-04-12	$38.70	$38.74	$37.54	$37.64	$37.64	16,207,543
2023-04-11	$38.33	$38.69	$38.28	$38.38	$38.38	14,214,857
2023-04-10	$37.53	$38.28	$37.42	$38.23	$38.23	12,365,855
2023-04-06	$38.04	$38.08	$37.55	$37.69	$37.69	20,359,116
2023-04-05	$37.63	$38.10	$37.54	$37.92	$37.92	16,510,585
2023-04-04	$37.95	$38.04	$37.46	$37.77	$37.77	20,121,032
2023-04-03	$38.00	$38.35	$37.82	$38.01	$37.72	19,698,330
2023-03-31	$37.28	$37.95	$37.21	$37.91	$37.91	15,858,425
2023-03-30	$37.39	$37.40	$36.97	$37.15	$37.15	14,922,313
2023-03-29	$36.83	$37.00	$36.73	$36.95	$36.95	14,579,802
2023-03-28	$36.41	$36.79	$36.35	$36.45	$36.45	11,818,084
2023-03-27	$36.18	$36.62	$36.17	$36.40	$36.40	16,333,786
2023-03-24	$35.70	$36.13	$35.28	$35.92	$35.92	20,371,184
2023-03-23	$36.11	$36.48	$35.64	$35.97	$35.97	20,322,970
2023-03-22	$37.10	$37.26	$36.17	$36.20	$36.20	16,159,230
2023-03-21	$36.77	$37.09	$36.67	$36.99	$36.99	17,058,185
2023-03-20	$36.19	$36.54	$36.16	$36.43	$36.43	16,516,473
2023-03-17	$35.87	$36.21	$35.63	$36.03	$36.03	51,723,725
2023-03-16	$35.41	$36.31	$35.41	$36.24	$36.24	22,205,235
2023-03-15	$35.03	$35.99	$34.63	$35.89	$35.89	22,670,163
2023-03-14	$35.98	$36.01	$34.93	$35.28	$35.28	27,424,270
2023-03-13	$35.30	$35.95	$34.94	$35.51	$35.51	21,776,751
2023-03-10	$35.24	$35.58	$34.99	$35.31	$35.31	20,414,482
2023-03-09	$36.00	$36.13	$35.33	$35.47	$35.47	14,273,827
2023-03-08	$36.45	$36.47	$35.61	$35.90	$35.90	17,450,058
2023-03-07	$37.07	$37.21	$35.94	$36.19	$36.19	20,070,087
2023-03-06	$37.62	$37.63	$37.02	$37.08	$37.08	12,422,130
2023-03-03	$37.24	$37.39	$37.00	$37.23	$37.23	16,776,905
2023-03-02	$36.40	$37.03	$36.39	$36.95	$36.95	13,626,890
2023-03-01	$36.88	$37.08	$36.34	$36.63	$36.63	17,280,424
2023-02-28	$37.02	$37.40	$36.82	$37.17	$37.17	24,474,367
2023-02-27	$37.25	$37.57	$37.12	$37.35	$37.35	17,514,596
2023-02-24	$37.01	$37.30	$36.89	$37.00	$37.00	18,159,209
2023-02-23	$38.04	$38.14	$37.44	$37.69	$37.69	17,699,181
2023-02-22	$37.70	$38.26	$37.58	$38.01	$38.01	16,612,065
2023-02-21	$38.47	$38.70	$37.79	$37.84	$37.84	18,765,141
2023-02-17	$39.71	$39.80	$38.97	$39.12	$39.12	13,992,876
2023-02-16	$38.85	$39.99	$38.80	$39.72	$39.72	23,909,515
2023-02-15	$39.20	$39.52	$38.72	$39.42	$39.42	16,747,861
2023-02-14	$38.90	$39.27	$38.53	$39.06	$39.06	18,006,832
2023-02-13	$38.17	$39.26	$38.17	$39.09	$39.09	18,378,869
2023-02-10	$37.90	$38.38	$37.88	$38.36	$38.36	16,100,141
2023-02-09	$39.32	$39.43	$37.87	$37.90	$37.90	20,396,128
2023-02-08	$39.23	$39.40	$38.53	$38.76	$38.76	19,689,213
2023-02-07	$39.33	$39.89	$39.02	$39.67	$39.67	17,929,025
2023-02-06	$39.55	$39.79	$39.26	$39.51	$39.51	14,255,633
2023-02-03	$40.81	$40.86	$39.80	$39.97	$39.97	20,404,518
2023-02-02	$39.85	$41.15	$39.73	$41.11	$41.11	21,445,689
2023-02-01	$39.10	$40.30	$38.68	$39.97	$39.97	17,815,055
2023-01-31	$39.25	$39.42	$39.08	$39.35	$39.35	26,005,940
2023-01-30	$39.11	$39.52	$38.94	$39.24	$39.24	19,014,670
2023-01-27	$40.18	$40.39	$39.53	$39.60	$39.60	20,776,744
2023-01-26	$39.05	$40.74	$39.01	$40.41	$40.41	22,311,117
2023-01-25	$40.31	$40.31	$39.56	$40.10	$40.10	24,544,369
2023-01-24	$40.19	$40.44	$39.65	$39.75	$39.75	24,189,338
2023-01-23	$39.25	$40.42	$39.25	$40.26	$40.26	30,350,501
2023-01-20	$38.24	$39.45	$37.97	$39.37	$39.37	22,598,073
2023-01-19	$38.24	$38.37	$37.77	$38.14	$38.14	16,010,326
2023-01-18	$38.87	$39.14	$38.17	$38.28	$38.28	18,201,810
2023-01-17	$38.99	$39.04	$38.44	$38.94	$38.94	18,354,263
2023-01-13	$38.70	$39.06	$38.47	$38.93	$38.93	14,155,746
2023-01-12	$37.86	$38.73	$37.71	$38.69	$38.69	20,376,680
2023-01-11	$38.06	$38.10	$37.43	$37.95	$37.95	13,346,974
2023-01-10	$37.40	$37.93	$37.34	$37.88	$37.88	15,756,986
2023-01-09	$37.99	$38.00	$37.42	$37.55	$37.55	22,849,911
2023-01-06	$37.56	$38.00	$37.17	$37.89	$37.89	18,780,133
2023-01-05	$36.90	$37.15	$36.21	$36.98	$36.98	26,969,622
2023-01-04	$36.25	$36.97	$36.03	$36.59	$36.59	24,067,657
2023-01-03	$34.94	$35.59	$34.74	$35.57	$35.57	23,175,283
2022-12-30	$34.81	$34.98	$34.53	$34.97	$34.97	15,386,101
2022-12-29	$34.81	$35.35	$34.70	$35.05	$35.05	12,578,249
2022-12-28	$35.10	$35.25	$34.61	$34.62	$34.62	14,350,122
2022-12-27	$35.11	$35.28	$34.64	$35.00	$35.00	15,313,595
2022-12-23	$34.78	$35.20	$34.74	$35.14	$35.14	12,383,913
2022-12-22	$34.76	$35.11	$34.41	$34.82	$34.82	30,953,325
2022-12-21	$34.73	$35.40	$34.68	$35.08	$35.08	23,001,276
2022-12-20	$33.98	$34.56	$33.78	$34.41	$34.41	31,933,111
2022-12-19	$34.57	$34.74	$33.93	$33.98	$33.98	23,725,032
2022-12-16	$34.33	$34.77	$34.06	$34.49	$34.49	68,862,194
2022-12-15	$34.91	$35.18	$34.45	$34.61	$34.61	27,713,382
2022-12-14	$34.87	$36.21	$34.73	$35.35	$35.35	33,913,385
2022-12-13	$37.46	$37.88	$36.49	$36.71	$36.71	28,358,323
2022-12-12	$35.54	$36.57	$35.45	$36.52	$36.52	29,169,073
2022-12-09	$34.98	$35.77	$34.80	$35.32	$35.32	17,936,197
2022-12-08	$34.60	$35.14	$34.38	$34.97	$34.97	17,995,742
2022-12-07	$34.70	$34.83	$34.26	$34.62	$34.62	22,693,974
2022-12-06	$35.30	$35.31	$34.49	$34.77	$34.77	22,960,634
2022-12-05	$35.37	$36.04	$35.13	$35.15	$35.15	32,751,252
2022-12-02	$35.61	$36.09	$35.47	$35.86	$35.86	25,809,062
2022-12-01	$36.38	$37.08	$36.20	$36.28	$36.28	21,179,593
2022-11-30	$35.46	$36.70	$35.17	$36.64	$36.64	36,195,748
2022-11-29	$35.47	$35.68	$35.11	$35.48	$35.48	16,528,779
2022-11-28	$35.36	$35.66	$35.25	$35.59	$35.59	19,257,522
2022-11-25	$35.63	$35.98	$35.49	$35.65	$35.65	10,810,902
2022-11-23	$35.03	$35.68	$34.95	$35.53	$35.53	17,890,502
2022-11-22	$34.57	$35.20	$34.44	$35.10	$35.10	25,803,616
2022-11-21	$34.62	$34.89	$34.03	$34.35	$34.35	19,783,304
2022-11-18	$34.42	$34.91	$34.28	$34.50	$34.50	21,407,332
2022-11-17	$33.46	$34.55	$33.21	$34.26	$34.26	26,020,498
2022-11-16	$34.20	$34.52	$33.65	$33.98	$33.98	19,477,858
2022-11-15	$34.63	$35.08	$33.95	$34.28	$34.28	26,088,217
2022-11-14	$33.91	$34.66	$33.81	$34.13	$34.13	28,778,173
2022-11-11	$33.13	$34.06	$32.83	$34.02	$34.02	24,484,897
2022-11-10	$32.73	$32.90	$32.16	$32.77	$32.77	31,529,150
2022-11-09	$31.66	$31.90	$31.18	$31.39	$31.39	20,854,398
2022-11-08	$31.72	$32.34	$31.47	$31.90	$31.90	21,878,620
2022-11-07	$31.33	$31.85	$31.13	$31.60	$31.60	26,661,872
2022-11-04	$30.68	$31.44	$30.38	$31.00	$31.00	28,961,957
2022-11-03	$30.46	$30.58	$30.04	$30.38	$30.38	29,178,855
2022-11-02	$31.49	$32.00	$30.85	$30.91	$30.91	25,286,314
2022-11-01	$31.99	$32.61	$31.54	$31.56	$31.56	23,333,008
2022-10-31	$31.88	$31.88	$31.23	$31.74	$31.74	25,866,674
2022-10-28	$31.45	$32.03	$30.63	$31.95	$31.95	34,414,030
2022-10-27	$32.99	$34.26	$31.86	$31.97	$31.97	38,960,063
2022-10-26	$32.00	$32.18	$31.45	$31.50	$31.50	32,072,495
2022-10-25	$31.20	$31.61	$31.08	$31.56	$31.56	25,312,663
2022-10-24	$30.84	$31.38	$30.73	$31.08	$31.08	28,650,447
2022-10-21	$30.31	$30.75	$30.05	$30.48	$30.48	30,817,957
2022-10-20	$30.50	$30.81	$30.26	$30.46	$30.46	22,990,503
2022-10-19	$30.73	$30.96	$30.26	$30.39	$30.39	29,081,843
2022-10-18	$31.34	$31.59	$30.47	$30.75	$30.75	29,222,944
2022-10-17	$30.47	$30.96	$30.40	$30.82	$30.82	29,108,968
2022-10-14	$30.52	$30.84	$30.01	$30.05	$30.05	27,584,178
2022-10-13	$28.67	$30.51	$28.39	$30.23	$30.23	35,166,079
2022-10-12	$28.73	$29.33	$28.52	$28.69	$28.69	29,784,029
2022-10-11	$28.93	$29.15	$28.63	$28.68	$28.68	34,744,759
2022-10-10	$29.54	$29.75	$29.03	$29.13	$29.13	23,583,339
2022-10-07	$29.88	$29.98	$29.20	$29.27	$29.27	28,850,580
2022-10-06	$30.63	$30.72	$29.99	$30.05	$30.05	32,508,722
2022-10-05	$30.53	$30.91	$30.14	$30.74	$30.74	22,332,747
2022-10-04	$30.49	$31.10	$30.40	$30.99	$30.99	28,183,427
2022-10-03	$29.84	$30.77	$29.59	$30.63	$30.37	34,345,581
2022-09-30	$30.65	$30.65	$29.28	$29.33	$29.08	31,419,638
2022-09-29	$30.86	$30.86	$30.00	$30.43	$30.17	28,466,519
2022-09-28	$30.67	$31.39	$30.40	$31.16	$30.89	26,406,738
2022-09-27	$31.28	$31.41	$30.00	$30.26	$30.00	34,363,254
2022-09-26	$31.66	$31.85	$30.53	$30.89	$30.62	34,148,955
2022-09-23	$32.37	$32.41	$31.45	$31.84	$31.84	27,448,486
2022-09-22	$32.60	$32.92	$32.30	$32.47	$32.47	24,994,483
2022-09-21	$34.02	$34.09	$32.68	$32.70	$32.70	36,733,678
2022-09-20	$33.99	$34.23	$33.60	$33.84	$33.84	26,623,968
2022-09-19	$34.36	$34.77	$34.00	$34.46	$34.46	23,407,913
2022-09-16	$34.09	$34.71	$33.93	$34.52	$34.52	52,294,501
2022-09-15	$34.45	$34.61	$33.72	$34.00	$34.00	36,999,511
2022-09-14	$34.03	$34.71	$33.65	$34.47	$34.47	31,751,158
2022-09-13	$35.07	$35.16	$33.41	$33.46	$33.46	35,960,556
2022-09-12	$35.72	$35.90	$35.37	$35.69	$35.69	21,781,044
2022-09-09	$34.44	$35.50	$34.34	$35.43	$35.43	28,297,098
2022-09-08	$34.91	$34.91	$33.74	$34.37	$34.37	39,075,714
2022-09-07	$34.77	$35.08	$34.59	$34.98	$34.98	33,188,755
2022-09-06	$35.98	$35.98	$34.59	$34.74	$34.74	29,840,590
2022-09-02	$36.94	$37.03	$35.65	$35.76	$35.76	20,091,321
2022-09-01	$36.15	$36.93	$36.15	$36.90	$36.90	22,729,243
2022-08-31	$36.26	$36.47	$36.03	$36.19	$36.19	32,478,278
2022-08-30	$36.52	$36.56	$35.61	$35.72	$35.72	23,702,575
2022-08-29	$36.72	$36.88	$36.25	$36.29	$36.29	23,289,237
2022-08-26	$37.75	$38.08	$36.78	$36.80	$36.80	21,742,292
2022-08-25	$37.29	$37.71	$37.03	$37.60	$37.60	21,571,000
2022-08-24	$37.21	$37.66	$37.07	$37.11	$37.11	17,668,298
2022-08-23	$37.65	$37.81	$37.22	$37.24	$37.24	16,505,683
2022-08-22	$38.63	$38.63	$37.54	$37.62	$37.62	21,400,180
2022-08-19	$38.39	$38.79	$38.14	$38.68	$38.68	19,692,229
2022-08-18	$39.28	$39.41	$38.41	$38.61	$38.61	29,036,865
2022-08-17	$39.98	$40.08	$39.08	$39.26	$39.26	18,447,669
2022-08-16	$40.16	$40.56	$39.94	$40.36	$40.36	17,641,951
2022-08-15	$39.59	$40.63	$39.40	$40.57	$40.57	19,005,839
2022-08-12	$39.78	$40.07	$39.44	$40.00	$40.00	16,930,424
2022-08-11	$39.17	$39.84	$39.13	$39.40	$39.40	15,063,656
2022-08-10	$38.77	$39.07	$38.56	$38.96	$38.96	18,426,636
2022-08-09	$38.59	$38.74	$37.86	$38.16	$38.16	17,541,910
2022-08-08	$38.77	$39.38	$38.51	$38.59	$38.59	15,702,431
2022-08-05	$37.77	$38.43	$37.77	$38.27	$38.27	20,752,244
2022-08-04	$38.58	$39.22	$38.36	$38.93	$38.93	19,913,335
2022-08-03	$37.82	$38.64	$37.64	$38.48	$38.48	27,677,527
2022-08-02	$37.59	$38.07	$37.44	$37.68	$37.68	25,562,506
2022-08-01	$37.03	$37.62	$36.76	$37.51	$37.51	26,577,060
2022-07-29	$39.09	$39.11	$36.57	$37.52	$37.52	54,134,711
2022-07-28	$39.59	$40.32	$38.98	$39.41	$39.41	46,629,880
2022-07-27	$42.50	$43.72	$42.43	$43.37	$43.37	27,414,614
2022-07-26	$42.21	$42.84	$42.21	$42.72	$42.72	25,380,479
2022-07-25	$42.89	$42.89	$42.15	$42.47	$42.47	16,843,032
2022-07-22	$42.41	$42.91	$42.22	$42.60	$42.60	24,098,567
2022-07-21	$41.58	$42.38	$41.14	$42.27	$42.27	19,527,133
2022-07-20	$41.42	$41.98	$40.95	$41.82	$41.82	16,799,263
2022-07-19	$41.08	$41.40	$40.87	$41.31	$41.31	15,112,557
2022-07-18	$40.90	$41.18	$40.44	$40.54	$40.54	16,609,954
2022-07-15	$39.94	$40.93	$39.89	$40.90	$40.90	22,142,733
2022-07-14	$39.27	$39.65	$39.05	$39.58	$39.58	16,462,508
2022-07-13	$39.37	$40.15	$38.97	$39.88	$39.88	16,994,317
2022-07-12	$39.33	$40.36	$39.13	$39.75	$39.75	24,798,770
2022-07-11	$39.81	$39.94	$39.01	$39.17	$39.17	20,956,689
2022-07-08	$39.91	$40.21	$39.50	$39.96	$39.96	13,100,393
2022-07-07	$39.71	$40.09	$39.41	$39.94	$39.94	19,018,634
2022-07-06	$39.97	$40.11	$39.61	$39.83	$39.83	20,011,339
2022-07-05	$39.36	$39.83	$38.91	$39.83	$39.83	19,320,700
2022-07-01	$39.37	$40.39	$39.28	$40.29	$40.02	16,175,996
2022-06-30	$39.01	$39.66	$38.50	$39.24	$38.98	21,566,325
2022-06-29	$39.28	$39.41	$38.76	$39.33	$39.07	16,980,138
2022-06-28	$40.03	$40.57	$39.10	$39.13	$38.87	17,306,006
2022-06-27	$39.63	$40.03	$39.50	$39.83	$39.56	18,156,829
2022-06-24	$38.92	$39.63	$38.91	$39.57	$39.30	26,686,928
2022-06-23	$38.93	$39.20	$38.47	$39.11	$38.85	26,629,375
2022-06-22	$38.34	$39.33	$38.18	$38.90	$38.64	26,818,015
2022-06-21	$38.99	$39.30	$38.29	$38.48	$38.22	29,168,972
2022-06-17	$37.91	$38.81	$37.91	$38.71	$38.45	52,141,627
2022-06-16	$39.50	$39.53	$37.56	$37.91	$37.65	36,040,355
2022-06-15	$40.33	$40.92	$39.71	$40.13	$39.86	31,516,196
2022-06-14	$40.46	$40.96	$39.62	$39.84	$39.57	23,707,001
2022-06-13	$41.05	$41.19	$40.07	$40.20	$39.93	32,051,098
2022-06-10	$41.82	$42.02	$41.52	$41.63	$41.35	21,302,339
2022-06-09	$42.75	$43.06	$42.16	$42.18	$41.90	21,662,299
2022-06-08	$42.52	$43.43	$42.42	$42.84	$42.55	17,198,795
2022-06-07	$41.95	$42.71	$41.73	$42.63	$42.34	14,485,015
2022-06-06	$43.10	$43.33	$42.01	$42.28	$42.00	20,144,529
2022-06-03	$43.67	$43.78	$42.81	$42.93	$42.64	19,670,715
2022-06-02	$43.56	$43.84	$42.99	$43.80	$43.51	16,742,809
2022-06-01	$44.55	$44.56	$43.47	$43.93	$43.63	17,980,733
2022-05-31	$43.91	$44.66	$43.48	$44.28	$43.98	25,249,580
2022-05-27	$44.13	$44.64	$43.98	$44.16	$43.86	18,073,506
2022-05-26	$43.74	$44.49	$43.74	$44.13	$43.83	24,427,759
2022-05-25	$43.02	$43.89	$42.75	$43.70	$43.41	16,583,366
2022-05-24	$42.70	$43.10	$42.08	$43.07	$42.78	20,921,314
2022-05-23	$42.67	$43.10	$42.04	$42.88	$42.59	20,260,384
2022-05-20	$42.38	$42.68	$41.18	$42.01	$41.73	24,325,770
2022-05-19	$41.92	$42.43	$41.80	$42.02	$41.74	17,423,745
2022-05-18	$42.71	$42.95	$41.93	$42.13	$41.85	23,558,150
2022-05-17	$42.08	$42.91	$41.93	$42.84	$42.55	18,435,459
2022-05-16	$41.54	$42.16	$41.36	$41.87	$41.59	21,015,660
2022-05-13	$41.06	$41.90	$41.05	$41.48	$41.20	29,684,119
2022-05-12	$39.89	$41.46	$39.78	$41.39	$41.11	39,604,319
2022-05-11	$40.37	$40.80	$39.61	$39.84	$39.57	31,756,986
2022-05-10	$40.30	$41.05	$39.95	$40.30	$40.03	31,368,301
2022-05-09	$40.00	$40.39	$39.59	$39.76	$39.49	36,675,717
2022-05-06	$40.25	$40.42	$39.47	$40.00	$39.73	36,595,565
2022-05-05	$41.13	$41.60	$40.04	$40.38	$40.11	30,240,525
2022-05-04	$40.48	$41.69	$40.19	$41.62	$41.34	27,137,426
2022-05-03	$40.75	$40.78	$39.97	$40.37	$40.10	24,371,299
2022-05-02	$40.06	$40.66	$39.60	$40.45	$40.18	37,611,829
2022-04-29	$41.21	$41.82	$39.61	$39.76	$39.49	44,133,771
2022-04-28	$42.73	$43.72	$40.76	$41.70	$41.42	49,934,016
2022-04-27	$44.61	$45.08	$44.08	$44.45	$44.15	25,547,910
2022-04-26	$45.29	$45.85	$44.49	$44.57	$44.27	29,071,410
2022-04-25	$45.42	$45.87	$44.86	$45.71	$45.40	28,083,247
2022-04-22	$46.87	$47.00	$45.33	$45.38	$45.07	29,978,973
2022-04-21	$47.54	$48.19	$46.83	$46.94	$46.62	22,347,271
2022-04-20	$47.90	$48.06	$47.34	$47.40	$47.08	22,555,264
2022-04-19	$46.75	$48.22	$46.74	$48.11	$47.79	21,438,519
2022-04-18	$47.66	$48.01	$46.65	$46.86	$46.54	14,839,456
2022-04-14	$47.99	$48.24	$47.49	$47.58	$47.26	16,540,069
2022-04-13	$47.34	$48.04	$47.22	$47.91	$47.59	14,469,952
2022-04-12	$48.00	$48.18	$47.13	$47.25	$46.93	13,902,112
2022-04-11	$47.65	$48.42	$47.55	$47.61	$47.29	20,255,961
2022-04-08	$47.12	$47.58	$46.54	$47.42	$47.10	18,218,857
2022-04-07	$47.60	$47.78	$46.59	$47.15	$46.83	18,830,999
2022-04-06	$47.88	$48.25	$47.43	$47.73	$47.41	21,346,476
2022-04-05	$47.42	$48.29	$47.41	$47.87	$47.55	15,410,501
2022-04-04	$47.69	$48.28	$47.63	$48.11	$47.52	15,150,571
2022-04-01	$47.16	$47.80	$46.85	$47.70	$47.11	15,070,240
2022-03-31	$47.87	$47.92	$46.82	$46.82	$46.24	21,186,604
2022-03-30	$47.57	$47.84	$47.41	$47.69	$47.10	15,452,214
2022-03-29	$47.98	$48.20	$47.39	$47.78	$47.19	20,459,371
2022-03-28	$47.16	$47.55	$46.73	$47.53	$46.95	18,965,402
2022-03-25	$47.05	$47.37	$46.85	$47.13	$46.55	14,916,507
2022-03-24	$46.88	$47.02	$46.43	$46.80	$46.22	13,375,402
2022-03-23	$47.15	$47.35	$46.52	$46.52	$45.95	16,229,629
2022-03-22	$47.14	$47.50	$46.97	$47.22	$46.64	15,337,860
2022-03-21	$46.89	$47.13	$46.19	$46.67	$46.10	17,772,438
2022-03-18	$46.31	$46.97	$45.94	$46.91	$46.33	34,548,866
2022-03-17	$46.23	$46.50	$45.45	$46.48	$45.91	16,955,608
2022-03-16	$45.62	$46.34	$45.02	$46.23	$45.66	20,107,734
2022-03-15	$45.56	$45.75	$45.11	$45.54	$44.98	22,824,376
2022-03-14	$45.36	$45.76	$44.84	$44.97	$44.42	17,564,208
2022-03-11	$45.96	$46.25	$44.95	$45.02	$44.47	19,584,780
2022-03-10	$45.59	$45.83	$44.95	$45.39	$44.83	18,179,456
2022-03-09	$46.78	$47.14	$45.98	$46.12	$45.55	20,113,718
2022-03-08	$46.34	$47.30	$46.08	$46.13	$45.56	24,592,719
2022-03-07	$47.00	$47.41	$45.90	$46.30	$45.73	30,718,651
2022-03-04	$46.90	$47.40	$46.40	$47.21	$46.63	21,369,843
2022-03-03	$46.87	$47.64	$46.70	$47.12	$46.54	23,131,577
2022-03-02	$46.74	$47.10	$46.25	$46.38	$45.81	25,978,662
2022-03-01	$46.14	$46.95	$45.81	$46.39	$45.82	21,843,435
2022-02-28	$46.46	$47.13	$46.10	$46.76	$46.18	29,824,655
2022-02-25	$46.19	$47.46	$46.00	$47.07	$46.49	30,442,009
2022-02-24	$44.47	$46.06	$44.27	$46.01	$45.44	29,784,045
2022-02-23	$46.82	$47.00	$44.80	$45.13	$44.57	36,279,084
2022-02-22	$47.00	$47.47	$46.62	$46.94	$46.36	21,210,567
2022-02-18	$46.78	$47.15	$46.43	$46.64	$46.07	21,220,419
2022-02-17	$47.64	$47.66	$46.67	$46.77	$46.19	20,569,040
2022-02-16	$47.92	$48.26	$47.65	$48.09	$47.50	14,852,095
2022-02-15	$47.71	$48.32	$47.69	$48.05	$47.46	21,087,939
2022-02-14	$48.10	$48.39	$47.07	$47.40	$46.82	24,481,625
2022-02-11	$48.74	$49.33	$47.50	$47.62	$47.03	26,312,634
2022-02-10	$48.95	$49.61	$48.75	$48.92	$48.32	21,583,393
2022-02-09	$49.50	$49.79	$49.25	$49.77	$49.16	19,142,927
2022-02-08	$49.08	$49.54	$48.83	$49.21	$48.60	17,964,570
2022-02-07	$49.45	$49.53	$48.71	$48.86	$48.26	19,033,982
2022-02-04	$49.16	$49.68	$48.72	$49.33	$48.72	23,203,084
2022-02-03	$50.44	$50.98	$49.59	$49.64	$49.03	28,416,365
2022-02-02	$49.94	$50.25	$49.36	$49.99	$49.37	20,280,520
2022-02-01	$49.15	$50.01	$48.89	$49.94	$49.33	23,489,827
2022-01-31	$49.29	$50.10	$49.03	$49.99	$49.37	24,470,656
2022-01-28	$47.88	$49.89	$47.73	$49.72	$49.11	34,458,031
2022-01-27	$45.47	$50.07	$45.47	$48.01	$47.42	49,168,089
2022-01-26	$49.52	$50.35	$47.87	$48.46	$47.86	34,221,326
2022-01-25	$49.26	$50.04	$48.82	$49.67	$49.06	32,154,315
2022-01-24	$50.56	$51.20	$48.78	$50.07	$49.45	41,715,116
2022-01-21	$50.38	$50.95	$49.65	$49.73	$49.12	33,155,367
2022-01-20	$50.51	$51.62	$50.15	$50.22	$49.60	20,052,339
2022-01-19	$50.21	$50.78	$49.51	$50.33	$49.71	17,096,736
2022-01-18	$51.07	$51.39	$50.06	$50.18	$49.56	22,894,099
2022-01-14	$51.47	$52.10	$51.14	$51.68	$51.04	18,789,916
2022-01-13	$50.80	$51.68	$50.12	$51.28	$50.65	17,924,691
2022-01-12	$51.43	$51.69	$50.82	$50.95	$50.32	17,992,619
2022-01-11	$50.58	$51.18	$50.36	$51.14	$50.51	18,546,639
2022-01-10	$50.37	$50.92	$49.87	$50.52	$49.90	20,216,650
2022-01-07	$50.35	$50.59	$49.97	$50.05	$49.43	17,894,473
2022-01-06	$50.43	$50.98	$50.19	$50.51	$49.89	18,288,181
2022-01-05	$50.57	$51.20	$50.15	$50.22	$49.60	20,727,855
2022-01-04	$50.71	$51.02	$49.92	$50.19	$49.57	24,592,787
2022-01-03	$49.98	$50.95	$49.71	$50.74	$49.87	20,706,989
2021-12-31	$50.79	$51.29	$50.29	$50.33	$49.46	11,961,958
2021-12-30	$50.72	$51.20	$50.53	$50.59	$49.72	11,343,051
2021-12-29	$50.63	$50.77	$50.31	$50.59	$49.72	12,045,568
2021-12-28	$50.47	$51.02	$50.31	$50.51	$49.64	9,285,440
2021-12-27	$50.02	$50.59	$49.66	$50.47	$49.60	16,422,831
2021-12-23	$49.37	$50.22	$49.31	$50.03	$49.17	18,420,036
2021-12-22	$48.78	$49.16	$48.43	$49.03	$48.19	26,551,958
2021-12-21	$48.63	$49.32	$48.40	$48.86	$48.02	19,756,314
2021-12-20	$48.25	$48.68	$47.98	$48.40	$47.57	18,991,157
2021-12-17	$48.21	$49.25	$48.04	$48.75	$47.91	41,501,885
2021-12-16	$48.55	$49.52	$48.42	$48.84	$48.00	28,400,866
2021-12-15	$48.14	$48.71	$47.77	$48.18	$47.35	23,040,410
2021-12-14	$46.29	$49.00	$46.29	$48.76	$47.92	34,729,594
2021-12-13	$47.98	$48.40	$47.45	$47.71	$46.89	30,178,302
2021-12-10	$48.28	$48.51	$47.78	$48.45	$47.62	27,865,400
2021-12-09	$48.67	$48.82	$47.59	$47.81	$46.99	35,048,216
2021-12-08	$49.27	$49.84	$48.59	$48.94	$48.10	36,605,541
2021-12-07	$52.30	$53.19	$48.72	$49.58	$48.73	46,086,870
2021-12-06	$52.20	$53.32	$52.06	$52.35	$51.45	22,334,402
2021-12-03	$51.44	$52.25	$51.41	$51.78	$50.89	22,351,376
2021-12-02	$49.76	$51.96	$49.68	$51.50	$50.61	26,158,389
2021-12-01	$51.13	$51.40	$49.05	$49.08	$48.24	21,236,956
2021-11-30	$51.30	$51.30	$49.81	$49.98	$49.12	31,517,176
2021-11-29	$51.57	$51.76	$50.82	$51.53	$50.64	19,104,196
2021-11-26	$51.08	$51.37	$50.69	$51.10	$50.22	12,874,846
2021-11-24	$51.91	$52.13	$51.49	$51.88	$50.99	10,122,221
2021-11-23	$51.77	$52.52	$51.51	$52.04	$51.14	19,514,149
2021-11-22	$51.75	$52.53	$51.14	$51.51	$50.62	17,994,892
2021-11-19	$52.74	$52.79	$51.61	$51.91	$51.02	18,226,231
2021-11-18	$53.15	$53.61	$52.68	$52.78	$51.87	15,052,804
2021-11-17	$53.14	$53.79	$52.92	$53.73	$52.81	14,720,123
2021-11-16	$53.46	$53.73	$53.06	$53.12	$52.21	12,853,600
2021-11-15	$53.45	$53.73	$53.24	$53.38	$52.46	9,970,298
2021-11-12	$53.89	$53.99	$53.16	$53.50	$52.58	12,072,499
2021-11-11	$54.08	$54.19	$53.44	$53.66	$52.74	10,846,407
2021-11-10	$53.78	$54.59	$53.78	$54.17	$53.24	15,905,274
2021-11-09	$53.36	$54.01	$53.26	$53.75	$52.83	13,434,642
2021-11-08	$53.83	$54.04	$53.22	$53.49	$52.57	13,428,405
2021-11-05	$53.36	$54.33	$53.31	$53.90	$52.97	17,624,844
2021-11-04	$52.79	$53.25	$52.13	$52.73	$51.82	16,582,099
2021-11-03	$52.48	$53.09	$52.26	$52.95	$52.04	16,311,948
2021-11-02	$52.46	$52.95	$51.88	$52.64	$51.73	15,300,717
2021-11-01	$51.48	$52.69	$51.44	$52.26	$51.36	17,966,859
2021-10-29	$51.54	$52.56	$51.12	$51.43	$50.55	26,924,311
2021-10-28	$50.40	$52.74	$49.80	$51.90	$51.01	21,159,384
2021-10-27	$53.77	$53.86	$52.13	$52.44	$51.54	22,840,264
2021-10-26	$54.13	$54.36	$53.54	$53.76	$52.84	13,446,372
2021-10-25	$54.13	$54.28	$53.65	$54.08	$53.15	13,471,068
2021-10-22	$54.05	$54.35	$53.50	$54.22	$53.29	14,906,945
2021-10-21	$54.74	$54.74	$53.78	$54.03	$53.10	13,686,699
2021-10-20	$54.52	$54.88	$53.91	$54.71	$53.77	12,658,797
2021-10-19	$53.71	$54.25	$53.49	$54.24	$53.31	15,335,125
2021-10-18	$53.61	$53.74	$52.89	$53.22	$52.30	20,106,099
2021-10-15	$54.25	$54.54	$53.69	$54.02	$53.09	18,876,554
2021-10-14	$52.77	$54.31	$52.77	$53.99	$53.06	20,941,328
2021-10-13	$53.24	$53.30	$52.11	$52.69	$51.78	19,950,664
2021-10-12	$52.37	$52.63	$51.51	$52.33	$51.43	27,671,429
2021-10-11	$53.93	$54.10	$52.17	$52.22	$51.32	31,934,922
2021-10-08	$56.98	$56.98	$54.57	$54.70	$53.76	24,009,743
2021-10-07	$57.42	$57.96	$57.28	$57.40	$56.41	13,838,681
2021-10-06	$56.09	$56.97	$55.91	$56.90	$55.92	22,845,245
2021-10-05	$56.33	$57.31	$56.27	$56.79	$55.81	15,620,500
2021-10-04	$57.20	$57.20	$56.52	$56.78	$55.56	14,261,480
2021-10-01	$56.39	$57.48	$56.08	$57.21	$55.98	15,489,468
2021-09-30	$56.01	$56.92	$55.92	$55.93	$54.73	19,457,309
2021-09-29	$54.95	$56.19	$54.71	$55.93	$54.73	16,926,763
2021-09-28	$55.55	$55.83	$54.60	$54.75	$53.57	21,386,663
2021-09-27	$55.85	$56.33	$55.75	$56.29	$55.08	10,188,410
2021-09-24	$55.92	$56.48	$55.75	$56.24	$55.03	11,417,826
2021-09-23	$56.07	$56.89	$55.87	$56.17	$54.96	15,254,870
2021-09-22	$56.87	$57.06	$55.91	$56.02	$54.82	17,508,111
2021-09-21	$56.97	$57.30	$55.75	$56.06	$54.85	13,698,228
2021-09-20	$56.89	$56.99	$55.86	$56.49	$55.28	19,287,189
2021-09-17	$56.93	$57.65	$56.81	$57.11	$55.88	23,758,579
2021-09-16	$57.25	$57.73	$56.40	$57.28	$56.05	18,591,045
2021-09-15	$55.50	$57.68	$55.50	$57.00	$55.77	37,041,399
2021-09-14	$60.35	$60.85	$55.40	$55.59	$54.39	54,749,297
2021-09-13	$59.98	$60.59	$59.53	$59.97	$58.68	14,018,117
2021-09-10	$59.44	$59.85	$59.06	$59.30	$58.02	10,211,538
2021-09-09	$60.37	$60.37	$59.43	$59.56	$58.28	10,390,468
2021-09-08	$60.16	$60.52	$60.04	$60.14	$58.85	16,750,382
2021-09-07	$61.43	$61.57	$60.20	$60.30	$59.00	15,979,332
2021-09-03	$61.40	$61.80	$61.33	$61.72	$60.39	8,081,434
2021-09-02	$61.37	$61.80	$61.28	$61.75	$60.42	10,224,535
2021-09-01	$61.01	$61.52	$60.56	$61.14	$59.83	15,040,273
2021-08-31	$59.47	$60.76	$59.41	$60.68	$59.37	16,718,697
2021-08-30	$59.23	$59.75	$59.10	$59.71	$58.43	11,995,131
2021-08-27	$59.11	$59.51	$58.96	$59.40	$58.12	13,129,663
2021-08-26	$59.59	$59.70	$58.97	$59.00	$57.73	8,118,817
2021-08-25	$59.51	$59.82	$59.21	$59.48	$58.20	7,757,139
2021-08-24	$59.86	$60.05	$59.40	$59.53	$58.25	9,613,574
2021-08-23	$59.11	$60.12	$59.00	$59.80	$58.51	12,419,829
2021-08-20	$58.86	$59.69	$58.70	$59.41	$58.13	11,538,238
2021-08-19	$59.03	$59.21	$58.52	$58.96	$57.69	10,460,101
2021-08-18	$59.47	$59.68	$58.98	$59.03	$57.76	12,514,245
2021-08-17	$59.12	$59.50	$58.81	$59.47	$58.19	12,911,586
2021-08-16	$59.14	$59.58	$58.86	$59.25	$57.98	12,221,331
2021-08-13	$59.37	$59.50	$58.99	$59.32	$58.04	7,525,032
2021-08-12	$59.05	$59.14	$58.59	$59.03	$57.76	9,315,096
2021-08-11	$58.91	$59.15	$58.47	$59.09	$57.82	8,849,849
2021-08-10	$58.22	$58.46	$58.05	$58.45	$57.19	8,229,364
2021-08-09	$58.66	$58.69	$58.03	$58.28	$57.03	12,119,250
2021-08-06	$58.20	$58.97	$58.14	$58.69	$57.43	10,589,168
2021-08-05	$58.30	$58.63	$58.02	$58.34	$57.09	8,723,538
2021-08-04	$58.01	$58.43	$57.49	$57.97	$56.72	9,507,626
2021-08-03	$58.70	$58.75	$57.24	$58.23	$56.98	11,207,791
2021-08-02	$58.96	$59.27	$58.01	$58.47	$57.21	11,634,279
2021-07-30	$58.07	$59.23	$57.91	$58.83	$57.56	22,478,502
2021-07-29	$59.20	$59.70	$58.06	$58.11	$56.86	19,751,041
2021-07-28	$58.25	$58.54	$57.38	$57.98	$56.73	13,239,554
2021-07-27	$58.67	$59.08	$58.28	$58.56	$57.30	11,625,284
2021-07-26	$58.21	$58.77	$58.00	$58.70	$57.44	11,595,415
2021-07-23	$57.92	$58.59	$57.78	$58.36	$57.10	8,550,834
2021-07-22	$57.83	$57.97	$56.89	$57.79	$56.55	13,377,476
2021-07-21	$56.93	$58.11	$56.76	$57.81	$56.57	13,990,318
2021-07-20	$56.73	$57.44	$56.52	$57.08	$55.85	17,575,340
2021-07-19	$57.48	$57.57	$56.32	$56.63	$55.41	18,287,472
2021-07-16	$57.92	$58.35	$57.50	$57.55	$56.31	12,409,875
2021-07-15	$57.64	$58.13	$57.49	$57.95	$56.70	12,757,308
2021-07-14	$58.13	$58.18	$57.61	$57.77	$56.53	9,776,945
2021-07-13	$58.26	$58.45	$57.70	$57.82	$56.58	11,367,221
2021-07-12	$58.26	$58.37	$57.52	$58.26	$57.01	11,576,314
2021-07-09	$58.22	$58.71	$58.01	$58.03	$56.78	14,741,421
2021-07-08	$57.80	$58.37	$57.41	$58.23	$56.98	21,483,596
2021-07-07	$57.98	$58.30	$57.73	$58.17	$56.92	12,868,989
2021-07-06	$57.99	$58.27	$56.93	$57.66	$56.42	12,866,557
2021-07-02	$58.00	$58.53	$57.83	$58.42	$56.92	10,668,607
2021-07-01	$57.07	$57.99	$57.02	$57.75	$56.26	10,034,075
2021-06-30	$56.53	$57.14	$56.38	$57.02	$55.55	12,985,109
2021-06-29	$56.17	$57.03	$56.17	$56.54	$55.09	12,496,374
2021-06-28	$56.63	$56.69	$55.82	$56.10	$54.66	13,483,950
2021-06-25	$55.96	$56.60	$55.90	$56.42	$54.97	17,280,784
2021-06-24	$55.70	$56.31	$55.60	$56.06	$54.62	20,521,530
2021-06-23	$57.47	$57.80	$54.91	$55.48	$54.05	34,001,672
2021-06-22	$57.46	$57.81	$57.29	$57.63	$56.15	14,324,529
2021-06-21	$56.98	$57.40	$56.86	$57.28	$55.81	12,966,116
2021-06-18	$57.25	$57.48	$56.44	$56.71	$55.25	26,722,742
2021-06-17	$56.98	$57.87	$56.75	$57.52	$56.04	15,549,381
2021-06-16	$57.67	$58.10	$56.84	$57.12	$55.65	13,729,399
2021-06-15	$57.27	$57.77	$57.22	$57.32	$55.85	12,092,845
2021-06-14	$56.78	$57.29	$56.26	$57.28	$55.81	12,473,862
2021-06-11	$56.55	$56.89	$56.42	$56.88	$55.42	9,737,929
2021-06-10	$56.46	$57.04	$56.35	$56.60	$55.14	12,373,351
2021-06-09	$56.79	$56.92	$56.22	$56.26	$54.81	9,220,893
2021-06-08	$56.79	$56.94	$56.13	$56.43	$54.98	14,745,602
2021-06-07	$56.73	$57.24	$56.63	$56.92	$55.46	11,099,397
2021-06-04	$56.66	$57.21	$56.43	$57.00	$55.53	11,314,937
2021-06-03	$56.52	$56.63	$55.85	$56.39	$54.94	10,671,399
2021-06-02	$57.03	$57.03	$56.23	$56.69	$55.23	13,816,517
2021-06-01	$57.91	$57.92	$56.84	$56.95	$55.48	12,070,213
2021-05-28	$57.68	$57.86	$57.22	$57.34	$55.86	13,018,034
2021-05-27	$57.01	$57.47	$56.79	$57.34	$55.86	25,521,077
2021-05-26	$55.91	$57.53	$55.61	$56.85	$55.39	23,719,227
2021-05-25	$56.23	$56.23	$55.50	$55.70	$54.27	11,994,098
2021-05-24	$55.37	$55.77	$54.87	$55.66	$54.23	13,206,420
2021-05-21	$55.33	$55.49	$54.92	$55.08	$53.66	16,449,295
2021-05-20	$54.12	$55.33	$54.09	$55.04	$53.62	15,317,196
2021-05-19	$54.61	$54.63	$53.67	$54.24	$52.84	18,582,538
2021-05-18	$55.60	$55.95	$54.68	$54.95	$53.54	34,702,136
2021-05-17	$58.13	$58.27	$55.11	$55.46	$54.03	31,534,575
2021-05-14	$57.85	$58.88	$57.38	$58.68	$57.17	15,864,441
2021-05-13	$56.39	$58.06	$56.39	$57.39	$55.91	15,645,052
2021-05-12	$56.91	$57.14	$56.56	$56.62	$55.16	19,274,394
2021-05-11	$57.52	$57.78	$56.95	$57.50	$56.02	15,397,613
2021-05-10	$58.34	$59.11	$57.49	$57.51	$56.03	19,221,411
2021-05-07	$57.26	$58.42	$56.70	$58.11	$56.61	17,847,370
2021-05-06	$56.67	$57.10	$56.45	$56.98	$55.51	13,075,811
2021-05-05	$57.01	$57.03	$56.26	$56.41	$54.96	17,858,878
2021-05-04	$56.36	$56.85	$56.18	$56.63	$55.17	25,314,140
2021-05-03	$56.44	$56.97	$56.17	$56.57	$55.11	14,498,922
2021-04-30	$56.38	$56.38	$54.73	$56.15	$54.71	21,907,361
2021-04-29	$55.98	$56.49	$55.28	$56.40	$54.95	21,710,406
2021-04-28	$54.15	$54.58	$53.95	$54.10	$52.71	12,561,808
2021-04-27	$54.46	$54.77	$54.22	$54.30	$52.90	12,420,065
2021-04-26	$54.38	$54.58	$54.01	$54.32	$52.92	12,802,335
2021-04-23	$54.30	$54.71	$53.97	$54.39	$52.99	12,252,788
2021-04-22	$54.31	$54.74	$54.14	$54.40	$53.00	15,017,574
2021-04-21	$54.01	$54.77	$53.77	$54.66	$53.25	16,122,510
2021-04-20	$53.81	$54.27	$53.66	$54.16	$52.77	14,351,274
2021-04-19	$54.91	$55.01	$53.91	$54.14	$52.75	17,005,202
2021-04-16	$55.00	$55.50	$54.59	$55.11	$53.69	19,244,100
2021-04-15	$53.71	$54.50	$53.51	$54.14	$52.75	18,330,638
2021-04-14	$53.52	$53.88	$53.15	$53.30	$51.93	13,334,896
2021-04-13	$53.49	$53.99	$53.26	$53.88	$52.49	15,783,231
2021-04-12	$53.46	$53.70	$53.12	$53.32	$51.95	14,826,266
2021-04-09	$53.80	$53.88	$52.46	$53.57	$52.19	18,205,887
2021-04-08	$54.58	$54.63	$54.10	$54.33	$52.93	10,780,332
2021-04-07	$55.10	$55.12	$54.24	$54.60	$53.20	17,331,779
2021-04-06	$54.38	$55.05	$54.14	$54.84	$53.43	15,552,043
2021-04-05	$54.58	$55.12	$54.45	$54.80	$53.15	14,837,879
2021-04-01	$54.62	$55.08	$54.23	$54.75	$53.10	16,665,206
2021-03-31	$54.78	$54.87	$53.97	$54.11	$52.48	21,976,274
2021-03-30	$55.38	$55.52	$54.56	$54.98	$53.32	12,201,653
2021-03-29	$55.03	$55.62	$54.17	$55.19	$53.53	20,468,173
2021-03-26	$56.20	$56.56	$53.86	$55.18	$53.52	24,127,343
2021-03-25	$56.17	$56.50	$55.43	$56.30	$54.60	17,462,728
2021-03-24	$56.05	$56.51	$55.86	$55.92	$54.23	15,751,192
2021-03-23	$56.46	$56.72	$56.00	$56.14	$54.45	14,716,763
2021-03-22	$55.70	$56.52	$55.25	$56.37	$54.67	18,293,019
2021-03-19	$55.52	$56.04	$55.27	$55.46	$53.79	33,957,144
2021-03-18	$56.68	$57.12	$55.80	$55.87	$54.19	18,938,186
2021-03-17	$57.40	$57.88	$56.56	$57.50	$55.77	19,237,252
2021-03-16	$57.59	$58.59	$57.37	$58.04	$56.29	15,151,683
2021-03-15	$57.23	$57.59	$56.53	$57.53	$55.80	14,733,530
2021-03-12	$56.85	$57.39	$56.21	$57.09	$55.37	18,368,444
2021-03-11	$56.62	$57.70	$56.61	$56.89	$55.17	17,490,361
2021-03-10	$56.10	$57.69	$55.77	$57.21	$55.48	23,595,796
2021-03-09	$55.47	$56.12	$55.11	$55.57	$53.89	25,293,226
2021-03-08	$54.82	$55.83	$54.67	$55.48	$53.80	25,302,364
2021-03-05	$54.69	$55.27	$53.93	$55.09	$53.43	22,052,726
2021-03-04	$53.82	$55.25	$53.60	$53.93	$52.30	28,186,970
2021-03-03	$53.92	$54.80	$53.64	$53.73	$52.11	22,761,492
2021-03-02	$54.31	$54.78	$54.07	$54.25	$52.61	14,983,104
2021-03-01	$53.22	$54.71	$52.88	$54.45	$52.81	17,369,094
2021-02-26	$52.27	$53.46	$51.89	$52.72	$51.13	22,530,178
2021-02-25	$53.09	$53.41	$51.95	$52.24	$50.66	22,545,598
2021-02-24	$52.57	$53.53	$52.57	$53.40	$51.79	19,295,793
2021-02-23	$52.80	$53.42	$52.08	$53.34	$51.73	18,275,989
2021-02-22	$51.97	$52.86	$51.81	$52.50	$50.92	13,364,363
2021-02-19	$52.41	$52.60	$51.77	$52.10	$50.53	15,143,787
2021-02-18	$52.68	$52.87	$52.26	$52.56	$50.98	14,533,459
2021-02-17	$52.73	$53.25	$52.41	$52.99	$51.39	10,955,940
2021-02-16	$53.00	$53.23	$52.54	$52.84	$51.25	10,818,040
2021-02-12	$53.32	$53.60	$52.95	$53.23	$51.62	10,113,250
2021-02-11	$52.92	$53.31	$52.51	$53.23	$51.62	11,176,434
2021-02-10	$53.04	$53.06	$52.04	$52.75	$51.16	16,220,534
2021-02-09	$52.00	$52.99	$51.36	$52.72	$51.13	15,086,218
2021-02-08	$51.06	$52.08	$51.02	$51.85	$50.29	14,767,124
2021-02-05	$51.86	$52.07	$50.94	$51.11	$49.57	14,203,007
2021-02-04	$50.33	$51.50	$50.23	$51.45	$49.90	18,708,142
2021-02-03	$51.25	$51.53	$50.42	$50.47	$48.95	17,253,275
2021-02-02	$50.35	$51.48	$50.07	$51.18	$49.64	17,298,612
2021-02-01	$49.86	$50.36	$49.10	$50.15	$48.64	16,865,744
2021-01-29	$50.31	$51.20	$49.49	$49.57	$48.08	27,480,199
2021-01-28	$50.00	$52.29	$49.78	$51.60	$50.04	29,163,086
2021-01-27	$49.47	$50.23	$48.32	$48.42	$46.96	24,669,993
2021-01-26	$49.15	$50.21	$48.88	$50.09	$48.58	23,562,175
2021-01-25	$48.50	$49.13	$48.32	$48.97	$47.49	16,328,454
2021-01-22	$48.84	$48.94	$48.26	$48.68	$47.21	13,960,661
2021-01-21	$48.50	$49.27	$48.24	$49.13	$47.65	22,605,171
2021-01-20	$48.99	$49.17	$48.66	$48.88	$47.41	15,814,227
2021-01-19	$48.67	$49.09	$48.31	$48.85	$47.37	18,946,298
2021-01-15	$49.21	$49.26	$48.15	$48.69	$47.22	25,973,353
2021-01-14	$50.16	$50.27	$49.44	$49.58	$48.09	18,806,046
2021-01-13	$49.62	$50.38	$49.52	$50.16	$48.65	16,226,974
2021-01-12	$51.29	$51.55	$49.61	$50.01	$48.50	20,908,662
2021-01-11	$51.74	$51.74	$50.73	$51.52	$49.97	18,795,694
2021-01-08	$50.36	$51.66	$50.31	$51.54	$49.99	22,140,412
2021-01-07	$50.20	$50.98	$50.10	$50.66	$49.13	20,230,810
2021-01-06	$49.12	$50.77	$49.10	$50.56	$49.04	22,552,567
2021-01-05	$50.16	$50.30	$49.20	$49.98	$48.47	17,854,645
2021-01-04	$52.28	$52.40	$49.62	$50.51	$48.76	22,302,131
2020-12-31	$51.36	$52.48	$51.24	$52.40	$50.59	11,651,211
2020-12-30	$51.69	$51.93	$51.19	$51.21	$49.44	9,953,969
2020-12-29	$51.16	$51.73	$51.04	$51.55	$49.77	11,245,224
2020-12-28	$50.78	$51.36	$50.53	$51.11	$49.34	13,394,180
2020-12-24	$50.20	$50.44	$50.09	$50.38	$48.64	3,875,302
2020-12-23	$50.15	$50.27	$49.65	$50.04	$48.30	12,934,228
2020-12-22	$50.00	$50.31	$49.80	$50.02	$48.29	13,739,850
2020-12-21	$50.52	$50.65	$49.48	$50.37	$48.63	19,672,374
2020-12-18	$51.56	$51.60	$50.40	$50.90	$49.14	31,640,433
2020-12-17	$51.54	$51.88	$51.08	$51.36	$49.58	13,464,901
2020-12-16	$51.68	$52.07	$51.01	$51.43	$49.65	13,129,797
2020-12-15	$51.38	$52.10	$51.30	$51.51	$49.73	18,870,055
2020-12-14	$50.85	$51.27	$50.75	$50.99	$49.23	14,005,769
2020-12-11	$50.57	$51.11	$50.13	$50.93	$49.17	19,640,245
2020-12-10	$51.28	$51.28	$50.25	$50.48	$48.73	17,304,090
2020-12-09	$51.62	$52.36	$51.15	$51.26	$49.49	17,327,429
2020-12-08	$51.30	$51.80	$51.21	$51.41	$49.63	13,352,423
2020-12-07	$51.58	$52.02	$51.24	$51.93	$50.13	12,195,893
2020-12-04	$51.75	$51.91	$51.49	$51.69	$49.90	12,258,096
2020-12-03	$50.77	$51.72	$50.68	$51.59	$49.81	14,677,167
2020-12-02	$50.93	$51.34	$50.81	$51.05	$49.28	14,437,952
2020-12-01	$50.75	$51.27	$50.11	$51.02	$49.25	14,362,440
2020-11-30	$51.13	$51.48	$49.84	$50.24	$48.50	34,359,794
2020-11-27	$51.31	$52.21	$51.31	$51.75	$49.96	6,243,660
2020-11-25	$52.17	$52.20	$50.78	$51.80	$50.01	19,322,119
2020-11-24	$50.00	$52.49	$49.92	$52.34	$50.53	31,508,399
2020-11-23	$49.09	$49.98	$48.79	$49.81	$48.09	14,677,517
2020-11-20	$49.28	$49.68	$49.10	$49.17	$47.47	19,830,089
2020-11-19	$49.21	$49.74	$49.00	$49.48	$47.77	13,484,466
2020-11-18	$49.60	$50.38	$49.04	$49.14	$47.44	18,279,215
2020-11-17	$49.19	$49.99	$48.98	$49.78	$48.06	19,426,024
2020-11-16	$49.40	$49.75	$49.25	$49.54	$47.83	19,426,603
2020-11-13	$47.81	$49.25	$47.73	$49.00	$47.30	17,035,841
2020-11-12	$47.63	$48.09	$47.25	$47.98	$46.32	20,021,297
2020-11-11	$47.78	$47.97	$47.12	$47.67	$46.02	11,840,198
2020-11-10	$46.17	$47.96	$45.95	$47.77	$46.12	21,103,089
2020-11-09	$47.60	$48.23	$46.72	$47.18	$45.55	37,456,780
2020-11-06	$44.57	$44.70	$43.95	$44.53	$42.99	14,129,145
2020-11-05	$44.58	$44.81	$44.21	$44.35	$42.82	18,897,353
2020-11-04	$44.27	$44.61	$43.40	$43.70	$42.19	23,064,111
2020-11-03	$41.95	$42.98	$41.75	$42.62	$41.15	20,761,579
2020-11-02	$42.75	$42.93	$40.97	$41.40	$39.97	24,480,430
2020-10-30	$42.47	$43.05	$41.75	$42.24	$40.78	22,002,001
2020-10-29	$42.08	$43.69	$41.89	$43.06	$41.57	20,354,399
2020-10-28	$42.91	$43.08	$41.91	$41.98	$40.53	20,256,151
2020-10-27	$43.60	$43.84	$43.36	$43.44	$41.94	11,134,876
2020-10-26	$44.71	$44.82	$43.55	$43.77	$42.26	15,634,591
2020-10-23	$45.40	$45.55	$44.60	$45.06	$43.50	10,529,350
2020-10-22	$44.50	$45.24	$44.36	$45.11	$43.55	15,957,523
2020-10-21	$44.00	$44.90	$43.97	$44.52	$42.98	13,198,948
2020-10-20	$44.63	$44.66	$44.13	$44.27	$42.74	13,137,584
2020-10-19	$45.56	$45.76	$44.20	$44.33	$42.80	17,520,400
2020-10-16	$45.23	$45.89	$44.90	$45.56	$43.98	13,361,955
2020-10-15	$45.03	$45.15	$44.53	$45.11	$43.55	12,904,916
2020-10-14	$45.80	$46.01	$44.99	$45.28	$43.71	15,326,671
2020-10-13	$46.13	$46.31	$45.38	$45.89	$44.30	13,854,743
2020-10-12	$45.30	$46.26	$44.92	$45.99	$44.40	19,520,077
2020-10-09	$45.38	$45.63	$44.68	$44.85	$43.30	25,103,928
2020-10-08	$45.09	$45.39	$44.83	$45.30	$43.73	15,365,992
2020-10-07	$45.03	$45.11	$44.26	$44.96	$43.40	17,829,245
2020-10-06	$45.28	$45.52	$44.37	$44.51	$42.97	17,911,209
2020-10-05	$45.30	$45.93	$45.02	$45.81	$44.00	12,599,396
2020-10-02	$45.80	$45.99	$45.11	$45.15	$43.36	18,104,053
2020-10-01	$46.57	$46.77	$46.17	$46.44	$44.60	15,524,355
2020-09-30	$46.54	$46.72	$45.75	$46.26	$44.43	27,897,250
2020-09-29	$46.85	$46.87	$46.17	$46.20	$44.37	11,873,967
2020-09-28	$46.89	$47.07	$46.24	$46.76	$44.91	16,208,781
2020-09-25	$45.35	$46.33	$45.22	$46.15	$44.32	12,555,978
2020-09-24	$45.19	$46.08	$44.91	$45.70	$43.89	14,500,623
2020-09-23	$46.20	$46.38	$45.25	$45.36	$43.57	19,671,192
2020-09-22	$44.94	$46.48	$44.84	$46.19	$44.36	32,899,316
2020-09-21	$44.92	$45.44	$43.41	$44.68	$42.91	32,257,655
2020-09-18	$45.48	$45.85	$44.29	$45.26	$43.47	39,626,010
2020-09-17	$45.94	$46.43	$45.02	$45.58	$43.78	21,253,663
2020-09-16	$47.05	$47.50	$46.70	$46.81	$44.96	26,330,600
2020-09-15	$45.16	$46.74	$45.05	$46.46	$44.62	18,415,902
2020-09-14	$45.02	$45.49	$44.71	$45.27	$43.48	11,436,100
2020-09-11	$44.09	$44.74	$43.97	$44.67	$42.90	18,316,341
2020-09-10	$44.65	$45.01	$43.86	$44.02	$42.28	16,023,771
2020-09-09	$43.99	$44.99	$43.71	$44.60	$42.84	15,420,892
2020-09-08	$43.81	$44.26	$43.12	$43.81	$42.08	20,897,638
2020-09-04	$44.91	$44.97	$43.90	$44.43	$42.67	16,201,893
2020-09-03	$45.61	$45.94	$44.09	$44.44	$42.68	18,515,149
2020-09-02	$45.05	$45.93	$45.01	$45.17	$43.38	20,421,059
2020-09-01	$44.44	$45.09	$44.24	$45.05	$43.27	16,943,174
2020-08-31	$44.26	$45.13	$44.25	$44.81	$43.04	24,898,073
2020-08-28	$44.53	$44.57	$43.93	$44.56	$42.80	10,975,487
2020-08-27	$44.56	$44.80	$44.24	$44.54	$42.78	14,317,602
2020-08-26	$43.02	$44.36	$42.91	$44.20	$42.45	14,428,645
2020-08-25	$43.77	$43.78	$43.18	$43.41	$41.69	8,412,956
2020-08-24	$42.86	$43.82	$42.85	$43.80	$42.07	15,266,659
2020-08-21	$43.04	$43.23	$42.72	$43.07	$41.37	12,931,399
2020-08-20	$43.23	$43.44	$42.90	$43.27	$41.56	11,318,747
2020-08-19	$43.66	$43.76	$43.16	$43.32	$41.61	9,857,898
2020-08-18	$43.71	$43.74	$43.28	$43.54	$41.82	8,717,346
2020-08-17	$43.87	$43.95	$43.30	$43.53	$41.81	12,090,095
2020-08-14	$43.62	$44.18	$43.20	$43.77	$42.04	15,238,094
2020-08-13	$43.10	$43.43	$42.99	$43.39	$41.67	12,649,900
2020-08-12	$43.01	$43.73	$42.97	$43.34	$41.63	10,407,807
2020-08-11	$43.25	$44.00	$42.92	$42.99	$41.29	17,140,910
2020-08-10	$42.56	$43.22	$42.56	$43.02	$41.32	16,375,211
2020-08-07	$42.59	$42.92	$42.47	$42.81	$41.12	10,353,185
2020-08-06	$42.04	$42.89	$42.02	$42.87	$41.17	13,772,208
2020-08-05	$43.29	$43.47	$42.25	$42.29	$40.62	16,212,527
2020-08-04	$42.62	$43.24	$42.54	$43.21	$41.50	12,101,497
2020-08-03	$42.69	$43.14	$42.41	$42.88	$41.18	13,733,931
2020-07-31	$43.54	$43.64	$41.96	$42.80	$41.11	23,913,538
2020-07-30	$44.48	$45.20	$43.12	$43.67	$41.94	17,658,602
2020-07-29	$43.33	$44.11	$43.26	$43.90	$42.16	25,499,879
2020-07-28	$42.86	$43.57	$42.80	$43.21	$41.50	17,574,701
2020-07-27	$43.20	$43.64	$43.15	$43.56	$41.84	18,268,642
2020-07-24	$43.43	$43.90	$42.71	$43.35	$41.64	21,926,089
2020-07-23	$42.76	$42.96	$42.34	$42.49	$40.81	22,357,239
2020-07-22	$42.52	$42.76	$42.41	$42.57	$40.89	16,360,477
2020-07-21	$42.14	$42.77	$42.06	$42.57	$40.89	22,469,217
2020-07-20	$41.99	$42.11	$41.76	$41.95	$40.29	12,939,592
2020-07-17	$42.48	$42.48	$41.90	$42.18	$40.51	15,912,938
2020-07-16	$41.71	$42.18	$41.66	$42.14	$40.47	14,817,948
2020-07-15	$41.11	$42.08	$41.05	$41.96	$40.30	21,068,968
2020-07-14	$39.95	$41.29	$39.83	$41.18	$39.55	21,049,331
2020-07-13	$40.47	$41.10	$40.18	$40.54	$38.94	17,464,676
2020-07-10	$39.23	$40.54	$39.14	$40.51	$38.91	19,032,774
2020-07-09	$39.70	$39.72	$39.03	$39.29	$37.74	15,335,585
2020-07-08	$40.13	$40.24	$39.52	$39.74	$38.17	12,536,980
2020-07-07	$40.04	$40.35	$40.00	$40.07	$38.48	19,404,844
2020-07-06	$39.80	$40.37	$39.65	$40.33	$38.73	18,051,383
2020-07-02	$40.04	$40.28	$39.17	$39.25	$37.70	23,377,481
2020-07-01	$39.61	$40.21	$39.40	$39.70	$38.13	18,279,133
2020-06-30	$38.50	$39.13	$38.12	$38.98	$37.44	22,169,566
2020-06-29	$38.87	$39.03	$38.39	$38.94	$37.18	20,573,845
2020-06-26	$38.30	$38.74	$38.03	$38.65	$36.90	50,945,965
2020-06-25	$38.36	$38.74	$37.77	$38.57	$36.83	18,159,328
2020-06-24	$39.48	$39.48	$38.13	$38.56	$36.82	20,958,851
2020-06-23	$38.93	$39.65	$38.69	$39.20	$37.43	24,917,915
2020-06-22	$38.80	$39.05	$38.32	$38.44	$36.70	20,800,744
2020-06-19	$39.85	$40.46	$38.87	$39.10	$37.33	35,341,312
2020-06-18	$39.19	$39.60	$38.95	$39.44	$37.66	17,008,164
2020-06-17	$39.78	$39.89	$39.12	$39.22	$37.45	18,935,713
2020-06-16	$40.54	$41.05	$39.14	$39.75	$37.95	21,215,422
2020-06-15	$39.29	$40.09	$38.54	$39.83	$38.03	16,585,939
2020-06-12	$39.59	$39.97	$38.52	$39.46	$37.68	18,507,274
2020-06-11	$40.91	$41.27	$39.19	$39.25	$37.48	22,805,910
2020-06-10	$42.10	$42.12	$41.13	$41.36	$39.49	15,634,594
2020-06-09	$42.67	$42.89	$41.88	$42.15	$40.25	14,414,134
2020-06-08	$41.93	$43.18	$41.90	$43.12	$41.17	17,211,969
2020-06-05	$42.13	$43.10	$41.99	$42.09	$40.19	20,271,636
2020-06-04	$40.97	$41.38	$40.84	$41.29	$39.42	12,756,585
2020-06-03	$41.15	$41.58	$40.99	$41.30	$39.43	17,141,879
2020-06-02	$40.13	$40.83	$40.12	$40.78	$38.94	19,060,091
2020-06-01	$39.54	$40.27	$39.40	$40.18	$38.36	13,351,638
2020-05-29	$39.56	$39.82	$38.80	$39.60	$37.81	20,301,645
2020-05-28	$39.97	$40.13	$39.44	$39.55	$37.76	18,254,638
2020-05-27	$39.63	$40.47	$39.62	$39.93	$38.13	20,654,980
2020-05-26	$39.45	$40.13	$39.40	$39.52	$37.73	21,584,997
2020-05-22	$38.67	$39.00	$38.47	$38.74	$36.99	12,383,112
2020-05-21	$38.84	$39.19	$38.56	$38.95	$37.19	20,573,911
2020-05-20	$38.61	$39.24	$38.50	$39.17	$37.40	23,123,561
2020-05-19	$37.83	$38.66	$37.33	$38.21	$36.48	27,763,208
2020-05-18	$36.94	$38.35	$36.83	$38.09	$36.37	24,829,561
2020-05-15	$35.31	$35.98	$34.85	$35.92	$34.30	31,571,618
2020-05-14	$34.78	$35.84	$34.17	$35.76	$34.14	24,334,887
2020-05-13	$35.17	$35.30	$34.42	$34.97	$33.39	30,898,648
2020-05-12	$36.07	$36.23	$35.34	$35.35	$33.75	17,133,010
2020-05-11	$36.26	$36.30	$35.54	$36.16	$34.53	21,758,149
2020-05-08	$36.25	$36.65	$36.00	$36.53	$34.88	12,979,665
2020-05-07	$35.58	$35.88	$35.37	$35.58	$33.97	17,466,640
2020-05-06	$36.22	$36.26	$35.10	$35.14	$33.55	20,151,891
2020-05-05	$36.39	$36.49	$35.99	$36.05	$34.42	18,784,050
2020-05-04	$37.15	$37.20	$35.92	$36.22	$34.58	24,905,973
2020-05-01	$37.14	$37.51	$36.78	$36.98	$35.31	19,951,601
2020-04-30	$36.51	$38.03	$36.01	$37.63	$35.93	33,212,489
2020-04-29	$38.82	$39.12	$38.35	$39.00	$37.24	19,110,211
2020-04-28	$38.63	$39.07	$37.91	$38.08	$36.36	15,958,719
2020-04-27	$37.57	$38.35	$37.40	$38.21	$36.48	21,775,743
2020-04-24	$36.15	$37.22	$36.15	$37.16	$35.48	19,188,059
2020-04-23	$35.83	$36.52	$35.80	$36.09	$34.46	21,194,188
2020-04-22	$36.23	$36.35	$35.68	$35.73	$34.12	20,118,447
2020-04-21	$36.75	$36.79	$35.53	$35.71	$34.10	23,004,473
2020-04-20	$37.68	$38.22	$37.12	$37.21	$35.53	18,444,505
2020-04-17	$38.55	$38.71	$37.68	$38.08	$36.36	28,736,620
2020-04-16	$37.53	$38.02	$36.66	$37.83	$36.12	20,973,848
2020-04-15	$37.78	$38.05	$36.75	$37.16	$35.48	19,786,332
2020-04-14	$37.56	$38.64	$37.23	$38.52	$36.78	21,803,250
2020-04-13	$37.45	$37.89	$36.58	$37.19	$35.51	20,237,605
2020-04-09	$37.49	$38.05	$36.80	$38.00	$36.28	28,618,348
2020-04-08	$37.23	$37.91	$36.76	$37.68	$35.98	26,522,495
2020-04-07	$36.95	$37.97	$36.73	$36.94	$35.27	26,379,004
2020-04-06	$35.37	$36.40	$35.09	$36.23	$34.59	31,583,191
2020-04-03	$34.10	$34.64	$33.41	$33.95	$32.42	19,312,587
2020-04-02	$32.10	$34.47	$32.06	$34.37	$32.82	24,683,924
2020-04-01	$33.16	$33.76	$32.05	$32.42	$30.95	26,097,173
2020-03-31	$34.83	$35.78	$34.25	$34.38	$32.83	27,789,378
2020-03-30	$34.74	$35.63	$34.55	$35.49	$33.66	31,400,214
2020-03-27	$35.59	$35.79	$34.41	$34.57	$32.79	27,910,405
2020-03-26	$33.19	$37.31	$33.06	$36.74	$34.85	38,332,143
2020-03-25	$33.78	$34.56	$31.78	$33.57	$31.84	57,834,084
2020-03-24	$35.37	$35.37	$33.53	$34.64	$32.85	46,492,841
2020-03-23	$33.17	$34.67	$31.71	$34.17	$32.41	38,600,869
2020-03-20	$36.09	$36.09	$32.64	$33.37	$31.65	47,308,980
2020-03-19	$35.64	$39.31	$34.60	$35.94	$34.09	36,830,354
2020-03-18	$36.23	$36.75	$33.27	$35.68	$33.84	42,533,357
2020-03-17	$36.58	$38.35	$36.21	$38.22	$36.25	38,934,897
2020-03-16	$34.64	$38.99	$34.50	$36.04	$34.18	41,485,661
2020-03-13	$36.23	$39.72	$34.48	$39.33	$37.30	66,243,376
2020-03-12	$35.58	$37.85	$34.44	$34.94	$33.14	63,254,520
2020-03-11	$37.80	$38.49	$37.38	$37.91	$35.96	38,873,075
2020-03-10	$38.64	$39.15	$36.67	$39.10	$37.08	48,724,264
2020-03-09	$38.17	$38.89	$37.15	$37.88	$35.93	46,926,245
2020-03-06	$38.91	$40.60	$38.83	$40.37	$38.29	31,302,063
2020-03-05	$41.42	$41.78	$40.42	$40.77	$38.67	25,284,615
2020-03-04	$41.97	$42.56	$41.50	$42.50	$40.31	24,997,082
2020-03-03	$42.07	$43.45	$41.10	$41.44	$39.30	43,253,398
2020-03-02	$40.34	$42.53	$39.40	$42.52	$40.33	40,006,925
2020-02-28	$40.00	$40.98	$38.97	$40.43	$38.35	62,188,719
2020-02-27	$41.86	$42.60	$40.99	$41.05	$38.93	36,098,149
2020-02-26	$44.18	$44.18	$42.19	$42.22	$40.04	30,529,334
2020-02-25	$44.75	$44.89	$43.03	$43.17	$40.95	22,440,550
2020-02-24	$45.12	$46.01	$44.47	$44.60	$42.30	21,720,814
2020-02-21	$45.76	$46.42	$45.66	$45.82	$43.46	21,235,478
2020-02-20	$45.80	$46.15	$45.50	$46.02	$43.65	12,037,779
2020-02-19	$46.22	$46.26	$45.86	$45.97	$43.60	14,814,425
2020-02-18	$46.14	$46.39	$45.81	$46.15	$43.77	13,694,482
2020-02-14	$46.08	$46.18	$45.75	$46.09	$43.71	15,930,962
2020-02-13	$45.90	$46.35	$45.69	$46.07	$43.70	17,913,182
2020-02-12	$44.98	$46.14	$44.91	$46.02	$43.65	23,638,289
2020-02-11	$44.82	$44.85	$44.36	$44.79	$42.48	11,075,716
2020-02-10	$44.64	$44.73	$44.26	$44.66	$42.36	15,016,121
2020-02-07	$44.52	$44.85	$44.27	$44.74	$42.43	14,104,150
2020-02-06	$44.76	$45.06	$44.29	$44.60	$42.30	15,222,392
2020-02-05	$44.65	$45.14	$44.48	$44.59	$42.29	20,332,218
2020-02-04	$43.50	$44.52	$43.38	$44.28	$42.00	28,143,238
2020-02-03	$43.56	$43.65	$42.62	$42.66	$40.46	26,387,890
2020-01-31	$44.12	$44.14	$43.00	$43.19	$40.96	24,008,284
2020-01-30	$42.87	$44.19	$42.70	$44.14	$41.87	25,105,456
2020-01-29	$44.26	$44.26	$43.15	$43.32	$41.09	21,915,245
2020-01-28	$44.07	$44.42	$43.81	$44.04	$41.77	15,875,902
2020-01-27	$43.93	$44.75	$43.80	$44.00	$41.73	24,048,845
2020-01-24	$44.90	$45.06	$44.21	$44.59	$42.29	39,229,343
2020-01-23	$46.54	$46.98	$45.51	$45.65	$43.30	37,753,018
2020-01-22	$47.50	$47.70	$47.27	$47.44	$45.00	18,251,633
2020-01-21	$47.48	$47.48	$46.79	$47.30	$44.86	18,864,606
2020-01-17	$47.68	$47.74	$47.11	$47.50	$45.05	27,667,130
2020-01-16	$46.44	$46.92	$46.31	$46.87	$44.45	24,424,394
2020-01-15	$46.06	$46.55	$46.01	$46.28	$43.89	15,413,473
2020-01-14	$45.57	$46.22	$45.50	$46.03	$43.66	16,712,123
2020-01-13	$44.92	$45.87	$44.90	$45.80	$43.44	21,702,716
2020-01-10	$45.63	$45.63	$44.93	$44.98	$42.66	15,896,327
2020-01-09	$45.39	$45.61	$45.18	$45.51	$43.16	14,195,400
2020-01-08	$44.94	$45.57	$44.76	$45.39	$43.05	18,097,609
2020-01-07	$44.25	$45.01	$44.22	$44.93	$42.61	24,566,232
2020-01-06	$44.66	$44.87	$44.55	$44.67	$42.17	17,628,499
2020-01-03	$44.83	$45.22	$44.57	$45.01	$42.49	20,496,469
2020-01-02	$45.36	$45.40	$44.93	$45.37	$42.83	20,171,891
2019-12-31	$45.12	$45.18	$44.77	$44.97	$42.45	13,881,706
2019-12-30	$45.10	$45.34	$44.94	$45.18	$42.65	12,896,906
2019-12-27	$45.10	$45.22	$44.86	$45.10	$42.58	12,272,547
2019-12-26	$44.73	$45.00	$44.57	$44.97	$42.45	12,019,715
2019-12-24	$44.10	$44.70	$44.10	$44.53	$42.04	6,504,699
2019-12-23	$44.08	$44.25	$43.95	$44.10	$41.63	22,609,328
2019-12-20	$43.74	$44.19	$43.23	$44.09	$41.62	41,423,052
2019-12-19	$43.27	$43.65	$43.03	$43.64	$41.20	20,723,161
2019-12-18	$43.45	$43.88	$43.14	$43.19	$40.77	27,057,383
2019-12-17	$43.89	$43.89	$43.27	$43.39	$40.96	18,743,120
2019-12-16	$43.89	$44.08	$43.32	$43.53	$41.09	23,559,576
2019-12-13	$42.84	$43.80	$42.73	$43.58	$41.14	28,975,886
2019-12-12	$42.19	$43.20	$42.17	$43.01	$40.60	35,992,801
2019-12-11	$42.79	$42.85	$42.01	$42.07	$39.72	37,611,393
2019-12-10	$43.73	$43.80	$42.71	$42.77	$40.38	30,177,394
2019-12-09	$44.26	$45.09	$43.74	$43.89	$41.43	21,650,388
2019-12-06	$44.36	$44.42	$44.01	$44.24	$41.76	14,667,743
2019-12-05	$43.48	$44.09	$43.26	$44.04	$41.58	22,570,659
2019-12-04	$43.70	$43.74	$43.35	$43.51	$41.08	16,872,594
2019-12-03	$43.35	$43.73	$43.08	$43.65	$41.21	22,523,112
2019-12-02	$44.40	$44.40	$43.56	$43.63	$41.19	16,789,383
2019-11-29	$44.60	$44.60	$44.04	$44.15	$41.68	8,479,332
2019-11-27	$43.85	$44.58	$43.66	$44.42	$41.93	20,426,875
2019-11-26	$43.47	$43.85	$43.25	$43.55	$41.11	38,656,974
2019-11-25	$44.83	$44.90	$43.28	$43.35	$40.92	26,200,507
2019-11-22	$44.53	$44.90	$44.29	$44.80	$42.29	14,107,501
2019-11-21	$44.29	$44.45	$43.78	$44.36	$41.88	16,252,824
2019-11-20	$44.39	$44.63	$43.88	$44.22	$41.75	15,244,237
2019-11-19	$44.76	$44.91	$44.59	$44.81	$42.30	16,469,515
2019-11-18	$44.31	$44.62	$44.08	$44.61	$42.11	16,261,422
2019-11-15	$45.66	$45.67	$44.43	$44.56	$42.07	23,183,714
2019-11-14	$45.14	$45.57	$45.04	$45.45	$42.91	11,364,315
2019-11-13	$45.05	$45.56	$44.97	$45.20	$42.67	11,477,580
2019-11-12	$45.18	$45.31	$44.95	$45.23	$42.70	12,175,346
2019-11-11	$44.88	$45.60	$44.88	$45.25	$42.72	11,169,496
2019-11-08	$44.68	$45.20	$44.43	$45.19	$42.66	13,741,759
2019-11-07	$44.48	$45.01	$44.27	$44.70	$42.20	15,632,907
2019-11-06	$44.32	$44.35	$43.53	$44.22	$41.75	19,927,421
2019-11-05	$43.96	$44.48	$43.67	$44.28	$41.80	15,991,268
2019-11-04	$45.11	$45.22	$43.75	$43.89	$41.43	20,926,406
2019-11-01	$45.19	$45.21	$44.51	$44.75	$42.25	16,314,076
2019-10-31	$44.75	$44.85	$43.89	$44.82	$42.31	23,563,135
2019-10-30	$45.35	$45.43	$44.46	$44.69	$42.19	14,443,119
2019-10-29	$45.19	$45.65	$45.12	$45.35	$42.81	12,664,523
2019-10-28	$45.39	$46.05	$44.55	$45.44	$42.90	14,798,282
2019-10-25	$45.18	$45.78	$44.93	$45.65	$43.10	15,256,752
2019-10-24	$47.21	$47.24	$44.50	$44.84	$42.33	19,165,918
2019-10-23	$46.01	$46.19	$45.47	$45.72	$43.16	23,521,466
2019-10-22	$45.89	$46.05	$45.70	$45.77	$43.21	12,172,167
2019-10-21	$45.89	$46.22	$45.81	$46.08	$43.50	10,646,894
2019-10-18	$46.06	$46.10	$45.42	$45.57	$43.02	13,477,306
2019-10-17	$45.83	$45.96	$45.51	$45.93	$43.36	9,393,032
2019-10-16	$45.56	$45.81	$45.31	$45.60	$43.05	15,021,246
2019-10-15	$45.31	$45.82	$45.10	$45.67	$43.11	9,376,770
2019-10-14	$45.37	$45.54	$45.06	$45.23	$42.70	10,177,755
2019-10-11	$44.84	$45.94	$44.63	$45.55	$43.00	23,089,944
2019-10-10	$44.40	$44.84	$44.30	$44.50	$42.01	9,837,381
2019-10-09	$44.49	$44.52	$44.05	$44.38	$41.90	10,640,651
2019-10-08	$44.75	$44.75	$43.64	$44.11	$41.64	14,376,526
2019-10-07	$44.39	$44.96	$44.33	$44.59	$42.10	13,492,411
2019-10-04	$44.33	$45.02	$44.29	$44.71	$42.21	14,984,986
2019-10-03	$44.07	$44.17	$43.61	$44.06	$41.59	14,036,986
2019-10-02	$44.39	$44.63	$43.97	$44.05	$41.59	17,558,025
2019-10-01	$45.18	$45.71	$44.48	$44.52	$42.03	15,230,293
2019-09-30	$45.00	$45.22	$44.77	$45.08	$42.36	14,142,772
2019-09-27	$45.16	$45.30	$44.33	$44.81	$42.10	15,005,261
2019-09-26	$45.62	$45.80	$44.25	$44.90	$42.19	22,577,893
2019-09-25	$45.79	$45.98	$45.32	$45.83	$43.06	22,330,848
2019-09-24	$46.62	$46.65	$45.45	$45.71	$42.95	21,170,984
2019-09-23	$46.17	$46.51	$46.16	$46.22	$43.43	19,455,992
2019-09-20	$46.67	$46.82	$46.18	$46.36	$43.56	28,652,428
2019-09-19	$47.04	$47.16	$46.57	$46.68	$43.86	10,570,434
2019-09-18	$46.98	$47.05	$46.46	$46.94	$44.11	13,184,084
2019-09-17	$46.12	$46.71	$45.88	$46.67	$43.85	10,085,059
2019-09-16	$46.23	$46.62	$45.79	$46.27	$43.48	13,581,676
2019-09-13	$46.96	$47.16	$46.79	$46.88	$44.05	11,732,669
2019-09-12	$46.79	$47.27	$46.50	$46.97	$44.13	18,660,032
2019-09-11	$46.28	$46.57	$46.09	$46.40	$43.60	12,874,394
2019-09-10	$46.19	$46.57	$46.01	$46.45	$43.65	17,566,693
2019-09-09	$46.65	$46.69	$46.14	$46.42	$43.62	16,383,180
2019-09-06	$46.43	$46.61	$46.20	$46.35	$43.55	13,101,832
2019-09-05	$46.43	$46.62	$45.99	$46.41	$43.61	22,076,269
2019-09-04	$44.32	$45.71	$44.22	$45.52	$42.77	26,198,579
2019-09-03	$43.89	$44.08	$43.53	$43.88	$41.23	12,712,092
2019-08-30	$44.49	$44.65	$44.03	$44.26	$41.59	15,484,753
2019-08-29	$44.15	$44.50	$43.95	$44.17	$41.50	11,339,524
2019-08-28	$43.40	$43.90	$43.21	$43.77	$41.13	11,674,674
2019-08-27	$43.90	$43.92	$43.42	$43.60	$40.97	12,508,281
2019-08-26	$42.74	$43.51	$42.55	$43.35	$40.73	13,009,631
2019-08-23	$43.50	$43.84	$42.27	$42.43	$39.87	18,196,656
2019-08-22	$44.23	$44.41	$43.62	$43.77	$41.13	9,960,534
2019-08-21	$43.76	$44.16	$43.48	$44.11	$41.45	11,329,583
2019-08-20	$43.88	$44.46	$43.69	$43.94	$41.29	15,758,088
2019-08-19	$43.63	$44.14	$43.61	$44.00	$41.34	13,908,523
2019-08-16	$42.78	$43.32	$42.51	$43.18	$40.57	14,580,415
2019-08-15	$42.45	$42.88	$42.05	$42.35	$39.79	14,471,621
2019-08-14	$43.49	$43.49	$42.19	$42.37	$39.81	18,319,613
2019-08-13	$42.54	$44.04	$42.46	$43.46	$40.84	21,967,839
2019-08-12	$42.73	$42.77	$42.20	$42.46	$39.90	15,941,584
2019-08-09	$42.63	$43.15	$42.38	$42.93	$40.34	15,782,174
2019-08-08	$41.97	$42.88	$41.90	$42.66	$40.08	14,085,346
2019-08-07	$41.30	$41.84	$40.72	$41.73	$39.21	22,674,690
2019-08-06	$41.69	$42.19	$41.30	$42.07	$39.53	18,433,740
2019-08-05	$42.14	$42.20	$41.13	$41.61	$39.10	23,618,691
2019-08-02	$42.75	$42.92	$42.20	$42.65	$40.07	20,839,541
2019-08-01	$43.19	$43.84	$42.78	$42.88	$40.29	17,420,866
2019-07-31	$43.80	$43.90	$42.70	$43.17	$40.56	18,509,208
2019-07-30	$44.04	$44.26	$43.72	$44.08	$41.42	10,335,709
2019-07-29	$44.70	$44.71	$44.12	$44.23	$41.56	9,840,746
2019-07-26	$44.02	$45.08	$44.02	$44.63	$41.94	17,000,312
2019-07-25	$44.31	$45.30	$43.81	$44.61	$41.92	25,659,247
2019-07-24	$44.31	$44.88	$44.23	$44.87	$42.16	17,642,409
2019-07-23	$44.01	$44.42	$43.95	$44.32	$41.64	16,611,048
2019-07-22	$44.11	$44.14	$43.64	$43.85	$41.20	17,162,899
2019-07-19	$44.75	$44.76	$44.02	$44.06	$41.40	18,371,998
2019-07-18	$44.25	$44.58	$44.09	$44.56	$41.87	12,461,411
2019-07-17	$45.03	$45.05	$44.35	$44.43	$41.75	16,688,186
2019-07-16	$44.83	$45.26	$44.77	$45.09	$42.37	17,468,528
2019-07-15	$44.87	$44.87	$44.48	$44.72	$42.02	15,964,940
2019-07-12	$44.07	$45.01	$43.96	$44.64	$41.94	18,076,680
2019-07-11	$43.81	$44.13	$43.75	$44.08	$41.42	15,189,403
2019-07-10	$44.04	$44.14	$43.25	$43.79	$41.15	22,178,411
2019-07-09	$42.56	$43.14	$42.36	$42.98	$40.38	15,865,272
2019-07-08	$43.18	$43.22	$42.57	$42.63	$40.06	14,804,494
2019-07-05	$43.15	$43.35	$42.87	$43.28	$40.67	11,608,799
2019-07-03	$43.00	$43.34	$42.95	$43.32	$40.70	8,404,265
2019-07-02	$42.57	$42.89	$42.46	$42.89	$40.30	14,996,299
2019-07-01	$42.65	$43.00	$42.34	$42.71	$39.94	19,570,297
2019-06-28	$42.17	$42.31	$41.86	$42.28	$39.53	49,938,208
2019-06-27	$42.29	$42.32	$41.41	$42.00	$39.27	19,009,279
2019-06-26	$42.66	$42.85	$41.94	$42.11	$39.37	17,737,561
2019-06-25	$43.52	$43.56	$42.69	$42.75	$39.97	19,622,232
2019-06-24	$43.55	$43.86	$43.43	$43.60	$40.77	12,693,352
2019-06-21	$43.43	$43.78	$43.28	$43.56	$40.73	24,679,532
2019-06-20	$43.64	$43.77	$43.31	$43.68	$40.84	18,165,962
2019-06-19	$43.22	$43.76	$43.07	$43.14	$40.34	14,863,769
2019-06-18	$42.98	$43.61	$42.95	$43.25	$40.44	21,811,328
2019-06-17	$42.34	$42.78	$42.09	$42.56	$39.80	14,561,961
2019-06-14	$41.97	$42.50	$41.70	$42.31	$39.56	20,943,662
2019-06-13	$41.46	$41.73	$41.37	$41.69	$38.98	26,154,957
2019-06-12	$41.29	$41.79	$41.25	$41.45	$38.76	24,733,880
2019-06-11	$41.57	$41.81	$41.03	$41.22	$38.54	16,895,651
2019-06-10	$41.48	$41.63	$41.12	$41.29	$38.61	16,781,719
2019-06-07	$41.35	$41.59	$41.10	$41.48	$38.79	32,287,627
2019-06-06	$41.27	$41.34	$40.81	$41.15	$38.48	23,997,720
2019-06-05	$41.76	$41.79	$41.22	$41.30	$38.62	24,325,262
2019-06-04	$41.45	$41.87	$41.25	$41.40	$38.71	21,918,479
2019-06-03	$41.03	$41.26	$40.68	$40.96	$38.30	22,205,798
2019-05-31	$41.39	$41.48	$40.77	$41.00	$38.34	22,114,352
2019-05-30	$42.23	$42.24	$41.42	$41.74	$39.03	22,663,869
2019-05-29	$42.24	$42.37	$41.75	$41.92	$39.20	16,519,981
2019-05-28	$42.85	$43.03	$42.43	$42.47	$39.71	15,224,647
2019-05-24	$42.81	$43.06	$42.63	$42.67	$39.90	9,361,850
2019-05-23	$43.00	$43.15	$42.50	$42.73	$39.95	14,754,952
2019-05-22	$43.26	$43.50	$43.08	$43.30	$40.49	11,964,366
2019-05-21	$43.06	$43.31	$42.68	$43.29	$40.48	16,482,314
2019-05-20	$43.38	$43.38	$42.41	$42.78	$40.00	14,094,091
2019-05-17	$43.06	$43.81	$43.02	$43.54	$40.71	13,916,014
2019-05-16	$42.57	$43.30	$42.41	$43.19	$40.38	17,593,659
2019-05-15	$42.75	$42.92	$42.15	$42.49	$39.73	37,268,762
2019-05-14	$42.27	$43.39	$42.27	$42.91	$40.12	16,592,818
2019-05-13	$42.57	$43.06	$42.14	$42.28	$39.53	17,108,692
2019-05-10	$42.70	$43.22	$42.22	$43.15	$40.35	12,931,626
2019-05-09	$42.29	$42.98	$42.16	$42.92	$40.13	13,624,398
2019-05-08	$42.73	$42.96	$42.36	$42.55	$39.79	13,076,905
2019-05-07	$43.00	$43.11	$42.37	$42.76	$39.98	15,505,222
2019-05-06	$42.77	$43.41	$42.70	$43.30	$40.49	13,307,520
2019-05-03	$42.97	$43.51	$42.74	$43.29	$40.48	12,751,037
2019-05-02	$43.32	$43.39	$42.36	$42.65	$39.88	18,051,125
2019-05-01	$43.48	$43.80	$43.30	$43.42	$40.60	14,327,704
2019-04-30	$43.56	$43.66	$43.04	$43.53	$40.70	15,702,980
2019-04-29	$43.17	$43.50	$42.91	$43.45	$40.63	11,832,477
2019-04-26	$43.93	$43.96	$42.87	$43.08	$40.28	16,530,426
2019-04-25	$42.45	$43.81	$42.11	$42.93	$40.14	27,730,502
2019-04-24	$42.03	$42.25	$41.74	$41.85	$39.13	25,514,141
2019-04-23	$41.97	$42.19	$41.71	$41.99	$39.26	16,963,586
2019-04-22	$42.26	$42.41	$41.86	$42.00	$39.27	10,179,607
2019-04-18	$42.74	$42.83	$42.04	$42.43	$39.67	13,959,321
2019-04-17	$42.14	$42.64	$41.89	$42.57	$39.80	15,338,748
2019-04-16	$41.84	$42.18	$41.51	$41.97	$39.24	10,053,611
2019-04-15	$41.32	$41.80	$41.26	$41.78	$39.07	12,729,051
2019-04-12	$41.07	$41.33	$40.95	$41.30	$38.62	11,536,397
2019-04-11	$41.12	$41.14	$40.85	$41.04	$38.37	9,249,452
2019-04-10	$41.18	$41.29	$40.78	$41.08	$38.41	13,375,184
2019-04-09	$40.70	$41.14	$40.57	$41.04	$38.37	14,949,561
2019-04-08	$40.35	$40.75	$40.17	$40.71	$38.07	12,467,298
2019-04-05	$40.43	$40.55	$40.31	$40.42	$37.79	21,141,034
2019-04-04	$40.32	$40.62	$40.12	$40.41	$37.78	12,294,781
2019-04-03	$40.30	$40.58	$39.97	$40.27	$37.65	21,040,175
2019-04-02	$40.17	$40.39	$39.81	$40.02	$37.42	14,237,189
2019-04-01	$40.34	$40.39	$39.97	$40.31	$37.49	14,326,155
2019-03-29	$40.20	$40.34	$39.59	$39.98	$37.19	21,135,711
2019-03-28	$40.21	$40.50	$40.12	$40.42	$37.60	10,454,356
2019-03-27	$39.68	$40.39	$39.68	$40.21	$37.40	18,266,556
2019-03-26	$39.40	$39.72	$39.21	$39.63	$36.86	11,188,255
2019-03-25	$39.48	$39.52	$38.94	$39.18	$36.44	15,844,060
2019-03-22	$39.94	$39.97	$39.35	$39.46	$36.70	17,030,110
2019-03-21	$39.45	$40.17	$39.25	$40.05	$37.25	17,684,022
2019-03-20	$39.76	$39.80	$38.90	$39.47	$36.71	23,337,967
2019-03-19	$39.98	$40.35	$39.70	$39.78	$37.00	16,787,028
2019-03-18	$40.23	$40.45	$39.88	$39.92	$37.13	21,799,735
2019-03-15	$39.91	$40.52	$39.54	$40.47	$37.64	66,902,764
2019-03-14	$39.47	$39.95	$39.37	$39.87	$37.09	16,567,574
2019-03-13	$39.69	$39.86	$39.37	$39.56	$36.80	21,550,406
2019-03-12	$39.16	$39.73	$38.97	$39.49	$36.73	21,376,142
2019-03-11	$38.25	$39.24	$38.10	$39.17	$36.43	25,654,052
2019-03-08	$38.22	$38.48	$37.89	$38.19	$35.52	13,652,894
2019-03-07	$38.57	$38.66	$38.14	$38.38	$35.70	14,176,686
2019-03-06	$38.88	$38.95	$38.45	$38.61	$35.91	11,052,257
2019-03-05	$38.79	$38.99	$38.55	$38.72	$36.02	14,945,982
2019-03-04	$39.25	$39.65	$38.38	$38.73	$36.03	15,970,446
2019-03-01	$38.85	$39.51	$38.82	$39.10	$36.37	24,117,237
2019-02-28	$38.55	$38.90	$38.52	$38.67	$35.97	18,315,253
2019-02-27	$38.64	$38.72	$38.39	$38.53	$35.84	17,534,904
2019-02-26	$38.63	$38.86	$38.41	$38.80	$36.09	18,127,689
2019-02-25	$38.66	$38.80	$38.31	$38.57	$35.88	16,212,045
2019-02-22	$38.48	$38.74	$38.41	$38.61	$35.91	20,376,913
2019-02-21	$37.61	$38.47	$37.44	$38.47	$35.78	22,082,220
2019-02-20	$37.70	$37.92	$37.53	$37.79	$35.15	14,970,392
2019-02-19	$37.75	$37.94	$37.48	$37.55	$34.93	12,853,667
2019-02-15	$37.60	$37.78	$37.15	$37.77	$35.13	15,877,094
2019-02-14	$36.96	$37.46	$36.75	$37.26	$34.66	16,008,409
2019-02-13	$37.24	$37.45	$36.79	$37.03	$34.44	14,326,434
2019-02-12	$37.31	$37.45	$37.04	$37.24	$34.64	14,626,353
2019-02-11	$37.70	$37.74	$36.90	$37.00	$34.42	14,761,445
2019-02-08	$37.50	$37.76	$36.99	$37.60	$34.97	18,070,975
2019-02-07	$37.16	$37.71	$37.09	$37.68	$35.05	22,902,269
2019-02-06	$37.14	$37.29	$36.79	$37.17	$34.57	20,357,341
2019-02-05	$36.87	$37.27	$36.57	$37.15	$34.56	24,378,457
2019-02-04	$36.74	$36.87	$36.27	$36.77	$34.20	22,890,308
2019-02-01	$36.71	$36.88	$36.48	$36.79	$34.22	18,712,310
2019-01-31	$35.88	$36.81	$35.77	$36.57	$34.02	31,274,488
2019-01-30	$36.03	$36.03	$35.25	$35.43	$32.96	22,673,983
2019-01-29	$35.38	$36.33	$35.38	$36.08	$33.56	19,312,261
2019-01-28	$35.48	$35.53	$34.67	$35.37	$32.90	26,456,962
2019-01-25	$36.63	$36.83	$35.56	$35.78	$33.28	25,369,454
2019-01-24	$36.85	$36.88	$35.44	$36.24	$33.71	40,436,877
2019-01-23	$36.09	$37.42	$35.96	$36.89	$34.31	36,648,253
2019-01-22	$36.05	$36.09	$34.83	$34.97	$32.53	32,850,886
2019-01-18	$36.13	$36.28	$35.53	$36.21	$33.68	22,669,983
2019-01-17	$35.80	$36.20	$35.74	$35.91	$33.40	25,457,205
2019-01-16	$36.01	$36.32	$35.88	$35.90	$33.39	20,838,480
2019-01-15	$35.72	$36.00	$35.57	$35.83	$33.33	13,450,045
2019-01-14	$35.41	$35.99	$35.35	$35.77	$33.27	16,609,395
2019-01-11	$35.61	$35.74	$35.31	$35.63	$33.14	19,161,641
2019-01-10	$35.91	$36.00	$35.50	$35.82	$33.32	16,669,655
2019-01-09	$35.87	$36.12	$35.51	$36.06	$33.54	16,045,105
2019-01-08	$35.66	$35.89	$35.36	$35.72	$33.23	20,441,120
2019-01-07	$35.63	$35.91	$35.27	$35.43	$32.96	26,180,776
2019-01-04	$35.03	$35.84	$34.86	$35.81	$33.31	22,844,166
2019-01-03	$34.33	$35.33	$34.13	$34.64	$32.22	28,750,733
2019-01-02	$33.49	$34.45	$33.42	$34.37	$31.97	16,970,367
2018-12-31	$34.29	$34.60	$33.30	$34.05	$31.67	21,613,243
2018-12-28	$34.86	$35.36	$34.18	$34.35	$31.77	16,231,279
2018-12-27	$33.80	$34.50	$33.11	$34.47	$31.88	17,456,560
2018-12-26	$33.26	$34.17	$32.61	$34.14	$31.58	22,917,231
2018-12-24	$33.72	$33.97	$33.03	$33.07	$30.59	13,391,429
2018-12-21	$34.67	$36.00	$33.67	$33.75	$31.22	40,280,400
2018-12-20	$35.22	$35.43	$34.23	$34.62	$32.02	27,230,443
2018-12-19	$35.82	$36.56	$34.95	$35.19	$32.55	32,338,820
2018-12-18	$36.46	$36.46	$35.23	$35.65	$32.98	23,690,273
2018-12-17	$36.39	$36.86	$36.00	$36.21	$33.49	20,725,287
2018-12-14	$36.39	$36.85	$36.18	$36.34	$33.61	18,147,139
2018-12-13	$37.03	$37.30	$36.39	$36.76	$34.00	18,407,297
2018-12-12	$37.31	$37.49	$36.83	$36.98	$34.21	23,589,078
2018-12-11	$37.79	$37.93	$36.74	$36.84	$34.08	24,295,013
2018-12-10	$37.54	$37.60	$36.71	$37.35	$34.55	16,235,737
2018-12-07	$37.66	$38.02	$37.08	$37.41	$34.60	20,605,186
2018-12-06	$37.31	$37.92	$36.98	$37.88	$35.04	27,455,084
2018-12-04	$39.20	$39.29	$37.36	$37.69	$34.86	30,198,203
2018-12-03	$39.09	$39.23	$38.68	$39.15	$36.21	23,382,716
2018-11-30	$39.45	$39.60	$38.72	$39.01	$36.08	38,075,600
2018-11-29	$38.70	$39.66	$38.64	$39.42	$36.46	16,362,237
2018-11-28	$38.23	$39.07	$38.19	$39.06	$36.13	17,816,005
2018-11-27	$37.62	$38.45	$37.62	$38.36	$35.48	13,718,734
2018-11-26	$37.78	$37.99	$37.44	$37.77	$34.94	13,283,766
2018-11-23	$37.26	$37.71	$37.20	$37.39	$34.59	5,743,891
2018-11-21	$36.70	$37.73	$36.66	$37.51	$34.70	16,525,427
2018-11-20	$38.16	$38.48	$36.61	$36.76	$34.00	29,276,637
2018-11-19	$38.59	$38.91	$37.99	$38.18	$35.32	19,265,803
2018-11-16	$38.71	$38.92	$38.31	$38.59	$35.70	21,542,352
2018-11-15	$38.11	$38.49	$37.82	$38.49	$35.60	20,772,107
2018-11-14	$38.01	$38.68	$37.77	$38.29	$35.42	23,447,560
2018-11-13	$38.25	$38.49	$37.51	$37.72	$34.89	17,569,493
2018-11-12	$38.25	$38.58	$37.57	$38.00	$35.15	17,042,337
2018-11-09	$38.16	$38.71	$37.95	$38.34	$35.46	17,819,159
2018-11-08	$38.49	$38.58	$37.91	$38.30	$35.43	14,327,156
2018-11-07	$37.97	$38.34	$37.64	$38.30	$35.43	21,551,932
2018-11-06	$38.11	$38.19	$37.53	$37.73	$34.90	19,682,930
2018-11-05	$37.94	$38.35	$37.85	$38.02	$35.17	18,778,167
2018-11-02	$38.09	$38.23	$37.01	$37.66	$34.84	24,593,826
2018-11-01	$38.10	$38.17	$37.66	$37.95	$35.10	23,797,509
2018-10-31	$37.96	$38.65	$37.32	$38.14	$35.28	28,181,954
2018-10-30	$36.49	$37.77	$36.12	$37.71	$34.88	36,610,558
2018-10-29	$35.92	$36.52	$35.42	$35.99	$33.29	32,373,486
2018-10-26	$35.64	$36.42	$34.92	$35.24	$32.60	42,435,101
2018-10-25	$35.88	$36.28	$35.05	$35.84	$33.15	33,839,614
2018-10-24	$35.98	$36.26	$34.05	$34.12	$31.56	29,974,923
2018-10-23	$35.41	$35.79	$35.05	$35.65	$32.98	20,100,191
2018-10-22	$36.10	$36.25	$35.59	$35.75	$33.07	24,301,870
2018-10-19	$36.12	$36.51	$35.78	$35.98	$33.28	24,405,313
2018-10-18	$36.28	$36.64	$35.82	$35.94	$33.24	27,906,064
2018-10-17	$36.12	$36.67	$35.79	$36.40	$33.67	20,386,566
2018-10-16	$35.22	$36.10	$35.20	$36.00	$33.30	26,282,159
2018-10-15	$34.61	$35.67	$34.51	$35.09	$32.46	22,877,283
2018-10-12	$34.05	$34.79	$33.89	$34.62	$32.02	31,439,332
2018-10-11	$34.60	$34.69	$33.51	$33.67	$31.14	36,284,363
2018-10-10	$35.37	$35.65	$34.23	$34.28	$31.71	25,754,046
2018-10-09	$35.28	$35.83	$34.99	$35.44	$32.78	17,407,346
2018-10-08	$34.50	$35.23	$34.45	$35.18	$32.54	18,925,573
2018-10-05	$35.19	$35.23	$34.41	$34.56	$31.97	20,433,894
2018-10-04	$35.05	$35.28	$34.84	$35.21	$32.57	23,118,434
2018-10-03	$35.78	$35.88	$35.01	$35.19	$32.55	28,968,018
2018-10-02	$35.28	$35.89	$35.00	$35.70	$33.02	25,036,355
2018-10-01	$35.53	$35.64	$34.99	$35.52	$32.68	20,431,308
2018-09-28	$35.25	$35.66	$35.15	$35.41	$32.58	17,306,336
2018-09-27	$35.50	$35.72	$35.18	$35.22	$32.41	17,055,252
2018-09-26	$35.60	$35.91	$35.30	$35.37	$32.54	19,776,998
2018-09-25	$35.86	$35.98	$35.29	$35.40	$32.57	25,533,469
2018-09-24	$35.95	$36.27	$34.75	$35.63	$32.78	67,853,384
2018-09-21	$37.95	$38.06	$37.48	$37.90	$34.87	57,634,240
2018-09-20	$37.61	$37.99	$37.12	$37.81	$34.79	20,489,858
2018-09-19	$37.65	$37.94	$37.29	$37.32	$34.34	17,452,247
2018-09-18	$37.11	$37.88	$36.98	$37.74	$34.72	23,443,934
2018-09-17	$37.03	$37.21	$36.72	$36.96	$34.01	13,318,552
2018-09-14	$37.15	$37.21	$36.72	$36.96	$34.01	15,004,741
2018-09-13	$36.15	$37.23	$36.08	$37.04	$34.08	22,993,851
2018-09-12	$36.21	$36.30	$35.67	$36.09	$33.21	20,877,435
2018-09-11	$36.44	$36.50	$36.22	$36.30	$33.40	20,601,003
2018-09-10	$36.40	$36.51	$36.28	$36.36	$33.45	14,292,259
2018-09-07	$35.90	$36.37	$35.75	$36.17	$33.28	18,156,653
2018-09-06	$36.53	$36.53	$35.72	$35.92	$33.05	18,328,982
2018-09-05	$36.29	$36.48	$36.15	$36.28	$33.38	16,801,144
2018-09-04	$36.75	$36.85	$36.21	$36.38	$33.47	19,158,817
2018-08-31	$36.60	$37.07	$36.58	$36.99	$34.03	20,415,103
2018-08-30	$36.55	$36.70	$36.41	$36.68	$33.75	10,563,580
2018-08-29	$36.27	$36.90	$36.22	$36.75	$33.81	13,419,130
2018-08-28	$36.66	$36.70	$36.20	$36.35	$33.45	10,815,252
2018-08-27	$36.64	$36.70	$36.40	$36.43	$33.52	11,958,309
2018-08-24	$35.37	$36.79	$35.32	$36.50	$33.58	24,501,886
2018-08-23	$35.38	$35.48	$35.26	$35.31	$32.49	11,487,531
2018-08-22	$35.70	$35.74	$35.45	$35.48	$32.65	7,951,848
2018-08-21	$35.45	$36.01	$35.43	$35.74	$32.88	11,407,168
2018-08-20	$35.70	$35.73	$35.30	$35.43	$32.60	9,957,877
2018-08-17	$35.56	$35.85	$35.35	$35.60	$32.76	12,079,509
2018-08-16	$35.05	$35.85	$35.01	$35.66	$32.81	16,394,548
2018-08-15	$35.20	$35.27	$34.67	$34.97	$32.18	15,367,647
2018-08-14	$35.10	$35.49	$35.04	$35.39	$32.56	10,478,965
2018-08-13	$35.12	$35.19	$34.78	$35.04	$32.24	15,910,626
2018-08-10	$35.26	$35.34	$34.95	$35.08	$32.28	11,873,799
2018-08-09	$35.10	$35.81	$35.05	$35.49	$32.65	17,122,810
2018-08-08	$35.47	$35.49	$34.89	$35.05	$32.25	12,297,717
2018-08-07	$35.45	$35.52	$35.19	$35.40	$32.57	10,952,246
2018-08-06	$35.59	$35.76	$35.29	$35.32	$32.50	12,087,401
2018-08-03	$34.94	$35.43	$34.73	$35.41	$32.58	16,485,838
2018-08-02	$35.17	$35.20	$34.62	$34.64	$31.87	19,240,326
2018-08-01	$35.90	$35.90	$35.32	$35.40	$32.57	20,155,581
2018-07-31	$35.65	$36.09	$35.54	$35.78	$32.92	21,644,303
2018-07-30	$35.06	$35.70	$35.02	$35.46	$32.63	21,883,062
2018-07-27	$34.84	$35.61	$34.76	$35.08	$32.28	22,686,929
2018-07-26	$34.84	$35.10	$33.77	$34.75	$31.97	40,293,012
2018-07-25	$33.39	$33.52	$32.81	$33.42	$30.75	22,060,280
2018-07-24	$34.17	$34.29	$33.35	$33.39	$30.72	21,794,998
2018-07-23	$34.16	$34.30	$33.82	$34.17	$31.44	22,336,108
2018-07-20	$34.77	$34.95	$34.29	$34.30	$31.56	24,621,465
2018-07-19	$35.14	$35.29	$34.74	$34.91	$32.12	41,627,718
2018-07-18	$34.12	$34.45	$33.98	$34.04	$31.32	16,172,586
2018-07-17	$34.71	$34.92	$34.21	$34.27	$31.53	21,119,900
2018-07-16	$34.74	$35.27	$34.65	$34.97	$32.18	22,937,767
2018-07-13	$34.40	$35.15	$34.40	$34.70	$31.93	25,167,345
2018-07-12	$33.68	$34.57	$33.60	$34.55	$31.79	22,374,073
2018-07-11	$33.09	$34.18	$33.03	$33.77	$31.07	33,639,053
2018-07-10	$33.71	$33.72	$33.19	$33.34	$30.68	12,363,308
2018-07-09	$33.78	$33.80	$33.25	$33.56	$30.88	13,664,900
2018-07-06	$33.27	$33.61	$33.00	$33.58	$30.90	11,541,691
2018-07-05	$33.38	$33.40	$32.91	$33.12	$30.47	11,330,265
2018-07-03	$33.20	$33.61	$32.99	$33.09	$30.45	12,660,786
2018-07-02	$32.44	$33.22	$32.42	$33.17	$30.52	17,165,034
2018-06-29	$32.51	$33.60	$32.50	$32.81	$30.02	37,956,584
2018-06-28	$32.44	$32.70	$32.08	$32.63	$29.85	25,199,357
2018-06-27	$32.56	$32.90	$32.29	$32.29	$29.54	28,842,382
2018-06-26	$33.31	$33.31	$32.67	$32.78	$29.99	31,471,274
2018-06-25	$33.80	$34.11	$32.91	$33.12	$30.30	33,063,256
2018-06-22	$33.00	$34.15	$32.91	$33.81	$30.93	105,512,105
2018-06-21	$33.35	$33.65	$32.65	$32.79	$30.00	35,125,560
2018-06-20	$33.35	$33.72	$32.34	$33.39	$30.55	50,020,198
2018-06-19	$32.17	$33.08	$32.17	$32.81	$30.02	29,019,132
2018-06-18	$33.79	$33.79	$32.56	$32.58	$29.81	29,986,154
2018-06-15	$34.39	$34.40	$33.59	$33.88	$31.00	53,138,674
2018-06-14	$32.85	$34.06	$32.77	$33.82	$30.94	42,639,522
2018-06-13	$31.03	$32.65	$30.99	$32.32	$29.57	45,830,056
2018-06-12	$31.94	$32.62	$31.83	$32.38	$29.62	32,994,344
2018-06-11	$31.97	$32.44	$31.88	$32.00	$29.28	25,960,564
2018-06-08	$31.98	$32.19	$31.84	$32.08	$29.35	21,774,954
2018-06-07	$32.42	$32.66	$31.95	$32.00	$29.28	26,415,045
2018-06-06	$31.13	$32.49	$30.96	$32.27	$29.52	33,711,540
2018-06-05	$31.26	$31.32	$31.04	$31.08	$28.43	22,919,941
2018-06-04	$31.30	$31.51	$31.15	$31.29	$28.63	19,434,363
2018-06-01	$31.34	$31.45	$31.12	$31.26	$28.60	18,234,080
2018-05-31	$31.55	$31.57	$30.67	$31.18	$28.53	35,461,973
2018-05-30	$31.68	$31.70	$31.32	$31.48	$28.80	17,408,696
2018-05-29	$31.55	$31.89	$31.38	$31.51	$28.83	19,084,283
2018-05-25	$31.59	$32.01	$31.58	$31.75	$29.05	13,190,257
2018-05-24	$31.77	$32.05	$31.28	$31.63	$28.94	24,034,702
2018-05-23	$31.85	$32.24	$31.80	$31.88	$29.17	27,868,152
2018-05-22	$32.41	$32.71	$32.31	$32.51	$29.74	13,577,027
2018-05-21	$32.77	$32.89	$32.20	$32.34	$29.59	18,368,432
2018-05-18	$32.45	$32.76	$32.27	$32.72	$29.93	18,067,063
2018-05-17	$32.66	$32.84	$32.38	$32.41	$29.65	23,067,259
2018-05-16	$32.13	$32.68	$32.04	$32.55	$29.78	19,169,804
2018-05-15	$31.98	$32.03	$31.73	$32.01	$29.28	23,990,293
2018-05-14	$31.89	$32.25	$31.81	$32.14	$29.40	19,657,782
2018-05-11	$31.54	$31.95	$31.51	$31.90	$29.18	14,674,155
2018-05-10	$30.74	$31.64	$30.70	$31.56	$28.87	24,505,664
2018-05-09	$30.57	$30.97	$30.43	$30.73	$28.11	22,805,218
2018-05-08	$31.55	$32.02	$30.52	$30.59	$27.99	52,988,665
2018-05-07	$32.03	$32.41	$31.82	$32.39	$29.63	18,655,619
2018-05-04	$30.99	$32.05	$30.96	$31.96	$29.24	20,749,963
2018-05-03	$31.15	$31.26	$30.55	$31.01	$28.37	21,774,332
2018-05-02	$31.99	$32.00	$31.18	$31.30	$28.64	19,864,099
2018-05-01	$31.38	$32.10	$31.21	$32.06	$29.33	25,114,975
2018-04-30	$31.91	$32.24	$31.34	$31.39	$28.72	38,337,641
2018-04-27	$33.07	$33.11	$31.80	$31.81	$29.10	51,653,794
2018-04-26	$34.31	$34.48	$33.02	$33.33	$30.49	32,554,670
2018-04-25	$33.18	$34.78	$33.05	$34.26	$31.34	39,731,560
2018-04-24	$34.09	$34.29	$33.19	$33.35	$30.51	28,917,299
2018-04-23	$33.24	$33.92	$33.17	$33.87	$30.99	20,953,213
2018-04-20	$33.55	$33.80	$33.10	$33.21	$30.38	25,272,534
2018-04-19	$33.26	$33.76	$33.07	$33.48	$30.63	21,006,821
2018-04-18	$33.32	$33.55	$33.19	$33.27	$30.44	23,564,042
2018-04-17	$33.75	$33.85	$33.05	$33.27	$30.44	33,580,536
2018-04-16	$33.34	$33.74	$32.98	$33.53	$30.68	15,267,212
2018-04-13	$33.24	$33.45	$32.87	$33.02	$30.21	24,725,458
2018-04-12	$33.77	$33.89	$32.90	$33.13	$30.31	29,449,606
2018-04-11	$33.59	$34.07	$33.54	$33.56	$30.70	21,874,302
2018-04-10	$34.23	$34.40	$33.54	$33.86	$30.98	30,586,026
2018-04-09	$34.39	$34.56	$33.92	$33.95	$31.06	17,554,650
2018-04-06	$34.25	$34.53	$33.87	$34.12	$31.22	33,780,784
2018-04-05	$34.57	$34.81	$34.35	$34.60	$31.65	23,737,392
2018-04-04	$33.15	$34.41	$33.05	$34.31	$31.39	26,401,030
2018-04-03	$33.42	$33.55	$32.92	$33.47	$30.62	29,274,484
2018-04-02	$34.09	$34.30	$33.26	$33.52	$30.49	35,583,956
2018-03-29	$33.46	$34.52	$33.33	$34.17	$31.08	32,542,592
2018-03-28	$33.20	$33.85	$33.14	$33.28	$30.27	32,906,672
2018-03-27	$33.65	$33.88	$32.75	$32.99	$30.01	29,992,752
2018-03-26	$33.75	$33.79	$32.74	$33.54	$30.51	29,225,959
2018-03-23	$33.65	$33.73	$33.15	$33.17	$30.17	43,145,190
2018-03-22	$34.17	$34.23	$33.21	$33.23	$30.23	53,874,047
2018-03-21	$34.55	$35.15	$34.45	$34.49	$31.38	21,370,134
2018-03-20	$35.36	$35.50	$34.55	$34.57	$31.45	19,998,632
2018-03-19	$35.60	$35.87	$34.88	$35.30	$32.11	32,559,460
2018-03-16	$36.29	$36.62	$35.78	$35.83	$32.59	44,250,951
2018-03-15	$36.00	$36.31	$35.90	$36.15	$32.89	21,791,093
2018-03-14	$36.45	$36.55	$35.96	$36.02	$32.77	23,342,057
2018-03-13	$36.99	$37.11	$36.22	$36.43	$33.14	20,335,101
2018-03-12	$37.09	$37.22	$36.87	$36.96	$33.62	17,397,480
2018-03-09	$37.00	$37.14	$36.50	$37.13	$33.78	23,395,311
2018-03-08	$36.37	$37.01	$36.11	$36.88	$33.55	22,524,262
2018-03-07	$36.82	$36.82	$36.03	$36.12	$32.86	25,136,540
2018-03-06	$37.08	$37.09	$36.39	$36.87	$33.54	19,795,198
2018-03-05	$36.41	$37.10	$36.15	$36.78	$33.46	29,259,414
2018-03-02	$36.25	$36.58	$36.06	$36.49	$33.19	28,854,894
2018-03-01	$36.44	$36.87	$36.20	$36.54	$33.24	34,517,640
2018-02-28	$36.90	$37.08	$35.75	$36.21	$32.94	68,421,940
2018-02-27	$38.00	$38.20	$36.59	$36.66	$33.35	68,651,933
2018-02-26	$39.53	$39.74	$39.37	$39.58	$36.01	13,490,098
2018-02-23	$39.15	$39.65	$38.91	$39.50	$35.93	16,217,289
2018-02-22	$39.06	$39.57	$38.57	$38.80	$35.30	17,664,873
2018-02-21	$39.45	$39.84	$39.00	$39.01	$35.49	13,907,780
2018-02-20	$39.54	$39.69	$39.04	$39.47	$35.91	16,960,531
2018-02-16	$39.99	$40.42	$39.69	$39.79	$36.20	21,507,181
2018-02-15	$39.76	$40.12	$39.26	$40.08	$36.46	20,214,222
2018-02-14	$38.82	$39.62	$38.50	$39.43	$35.87	21,210,689
2018-02-13	$38.16	$39.17	$38.10	$38.96	$35.44	16,929,924
2018-02-12	$38.60	$39.07	$38.27	$38.54	$35.06	30,058,674
2018-02-09	$38.37	$38.99	$37.43	$38.57	$35.09	31,157,715
2018-02-08	$39.90	$40.16	$38.15	$38.19	$34.74	27,950,557
2018-02-07	$39.50	$40.42	$39.37	$40.15	$36.52	30,929,914
2018-02-06	$38.92	$39.80	$38.50	$39.67	$36.09	45,331,594
2018-02-05	$41.36	$41.64	$39.10	$39.20	$35.66	37,132,544
2018-02-02	$41.50	$42.16	$40.83	$41.11	$37.40	30,288,374
2018-02-01	$42.17	$42.59	$41.88	$41.89	$38.11	24,682,340
2018-01-31	$42.29	$42.73	$42.08	$42.53	$38.69	26,299,641
2018-01-30	$42.03	$42.46	$41.69	$42.34	$38.52	20,860,562
2018-01-29	$42.30	$42.34	$41.35	$41.98	$38.19	20,856,484
2018-01-26	$42.10	$42.80	$41.95	$42.80	$38.94	27,111,773
2018-01-25	$43.12	$43.53	$41.98	$42.14	$38.33	25,866,584
2018-01-24	$42.70	$44.00	$41.57	$42.99	$39.11	46,799,566
2018-01-23	$42.50	$42.84	$41.96	$42.44	$38.61	17,593,706
2018-01-22	$42.41	$42.92	$42.15	$42.89	$39.02	21,435,118
2018-01-19	$41.95	$42.58	$41.79	$42.50	$38.66	22,344,138
2018-01-18	$41.06	$41.94	$41.01	$41.85	$38.07	19,645,646
2018-01-17	$42.05	$42.21	$41.41	$41.68	$37.92	15,372,681
2018-01-16	$42.59	$42.59	$41.75	$41.82	$38.04	17,078,685
2018-01-12	$42.57	$42.71	$41.93	$42.44	$38.61	18,600,612
2018-01-11	$41.20	$42.67	$41.14	$42.60	$38.75	36,602,828
2018-01-10	$40.43	$41.17	$40.16	$41.09	$37.38	20,060,020
2018-01-09	$40.53	$41.03	$40.45	$40.61	$36.94	16,947,313
2018-01-08	$40.77	$41.03	$40.29	$40.48	$36.82	13,917,167
2018-01-05	$40.91	$41.24	$40.41	$41.04	$37.33	16,939,040
2018-01-04	$40.47	$40.72	$40.10	$40.67	$37.00	18,051,249
2018-01-03	$40.75	$41.37	$40.05	$40.41	$36.76	20,814,593
2018-01-02	$40.86	$41.11	$40.05	$41.07	$37.36	17,687,564
2017-12-29	$40.10	$40.42	$40.05	$40.05	$36.29	11,725,146
2017-12-28	$40.58	$40.58	$40.03	$40.29	$36.51	8,953,468
2017-12-27	$40.84	$40.85	$40.25	$40.41	$36.62	11,373,974
2017-12-26	$40.64	$41.01	$40.63	$40.82	$36.99	10,402,327
2017-12-22	$40.84	$41.09	$40.54	$40.78	$36.96	13,483,046
2017-12-21	$39.48	$41.24	$39.40	$40.81	$36.98	34,245,891
2017-12-20	$39.40	$39.59	$38.96	$39.38	$35.69	16,950,678
2017-12-19	$39.46	$39.54	$38.86	$39.14	$35.47	20,479,126
2017-12-18	$39.98	$40.08	$39.45	$39.54	$35.83	17,993,208
2017-12-15	$39.49	$39.87	$38.99	$39.71	$35.99	37,355,080
2017-12-14	$38.81	$39.71	$38.19	$39.12	$35.45	23,011,905
2017-12-13	$39.51	$39.54	$38.50	$38.58	$34.96	26,948,647
2017-12-12	$39.40	$40.15	$39.00	$39.51	$35.80	33,445,138
2017-12-11	$38.28	$38.46	$37.96	$38.44	$34.84	22,514,936
2017-12-08	$38.50	$38.50	$37.87	$37.95	$34.39	22,057,696
2017-12-07	$38.50	$38.57	$37.75	$37.89	$34.34	28,099,177
2017-12-06	$39.83	$39.84	$38.55	$38.63	$35.01	24,845,377
2017-12-05	$39.87	$40.39	$39.47	$39.52	$35.81	27,293,869
2017-12-04	$39.42	$40.73	$39.42	$40.32	$36.54	55,137,392
2017-12-01	$37.15	$38.70	$37.11	$38.43	$34.83	32,532,614
2017-11-30	$36.97	$37.64	$36.48	$37.54	$34.02	42,859,852
2017-11-29	$37.08	$37.73	$36.01	$37.19	$33.70	33,941,016
2017-11-28	$35.56	$36.25	$35.26	$36.25	$32.85	33,034,127
2017-11-27	$35.78	$35.87	$35.31	$35.55	$32.22	24,430,972
2017-11-24	$36.29	$36.35	$35.78	$35.87	$32.51	12,296,441
2017-11-22	$36.39	$36.49	$36.13	$36.41	$33.00	16,171,687
2017-11-21	$36.14	$36.51	$36.00	$36.42	$33.00	22,676,904
2017-11-20	$36.10	$36.35	$35.75	$35.83	$32.47	19,305,495
2017-11-17	$37.00	$37.00	$36.12	$36.16	$32.77	37,841,316
2017-11-16	$36.90	$37.57	$36.90	$37.07	$33.59	21,542,101
2017-11-15	$36.90	$37.28	$36.67	$37.18	$33.69	19,760,907
2017-11-14	$37.01	$37.06	$36.61	$36.86	$33.40	19,141,448
2017-11-13	$36.69	$37.28	$36.59	$37.25	$33.76	16,080,353
2017-11-10	$36.50	$37.31	$36.50	$36.85	$33.39	17,991,209
2017-11-09	$35.98	$36.92	$35.83	$36.56	$33.13	15,979,907
2017-11-08	$36.51	$36.63	$36.07	$36.21	$32.81	23,472,487
2017-11-07	$35.57	$36.91	$35.57	$36.39	$32.98	37,389,893
2017-11-06	$35.58	$36.06	$35.28	$35.54	$32.21	22,756,304
2017-11-03	$35.08	$35.69	$34.78	$35.68	$32.33	30,106,991
2017-11-02	$36.09	$36.09	$34.92	$35.15	$31.85	40,054,578
2017-11-01	$36.25	$36.42	$35.94	$36.08	$32.70	17,821,268
2017-10-31	$36.51	$36.57	$35.93	$36.03	$32.65	21,139,150
2017-10-30	$36.67	$36.70	$36.06	$36.50	$33.08	29,295,327
2017-10-27	$35.93	$36.92	$35.34	$36.79	$33.34	49,616,654
2017-10-26	$35.89	$37.20	$35.52	$36.27	$32.87	58,061,094
2017-10-25	$36.22	$36.85	$36.20	$36.83	$33.38	25,070,527
2017-10-24	$36.64	$36.88	$36.26	$36.50	$33.08	24,299,151
2017-10-23	$37.27	$37.27	$36.52	$36.55	$33.12	30,598,694
2017-10-20	$37.20	$37.22	$36.87	$37.22	$33.73	14,244,729
2017-10-19	$36.15	$37.01	$36.05	$36.90	$33.44	24,801,071
2017-10-18	$36.55	$36.63	$36.13	$36.20	$32.81	17,778,639
2017-10-17	$36.57	$36.73	$36.44	$36.47	$33.05	14,810,737
2017-10-16	$36.16	$37.09	$36.12	$36.61	$33.18	26,229,449
2017-10-13	$35.92	$36.16	$35.26	$36.01	$32.63	43,151,526
2017-10-12	$36.80	$36.90	$35.78	$35.95	$32.58	50,656,113
2017-10-11	$37.64	$37.64	$37.20	$37.42	$33.91	25,427,747
2017-10-10	$37.80	$38.04	$37.51	$37.69	$34.16	14,513,523
2017-10-09	$37.99	$38.25	$37.72	$37.80	$34.26	10,624,447
2017-10-06	$38.31	$38.45	$37.95	$38.01	$34.45	16,678,435
2017-10-05	$38.60	$38.78	$38.09	$38.35	$34.75	19,403,508
2017-10-04	$38.35	$38.61	$38.12	$38.59	$34.97	20,776,929
2017-10-03	$37.78	$38.38	$37.69	$38.30	$34.71	18,367,423
2017-10-02	$38.41	$38.85	$37.93	$37.97	$34.27	18,035,816
2017-09-29	$37.82	$38.51	$37.61	$38.48	$34.73	18,573,630
2017-09-28	$38.25	$38.40	$37.73	$37.82	$34.13	15,907,679
2017-09-27	$37.83	$38.84	$37.72	$38.53	$34.77	24,468,303
2017-09-26	$37.90	$38.08	$37.64	$37.81	$34.12	15,762,657
2017-09-25	$38.07	$38.11	$37.54	$37.91	$34.21	19,322,437
2017-09-22	$37.28	$38.14	$37.27	$38.10	$34.39	20,453,956
2017-09-21	$37.38	$37.74	$37.37	$37.47	$33.82	18,439,219
2017-09-20	$37.44	$37.80	$37.25	$37.46	$33.81	29,726,484
2017-09-19	$37.07	$37.43	$36.67	$37.30	$33.66	37,937,639
2017-09-18	$36.88	$37.31	$36.59	$37.11	$33.49	27,063,135
2017-09-15	$37.55	$37.55	$36.44	$36.93	$33.33	60,248,936
2017-09-14	$37.94	$38.04	$37.57	$37.60	$33.93	26,414,572
2017-09-13	$37.89	$38.31	$37.88	$37.96	$34.26	23,037,071
2017-09-12	$38.38	$38.83	$37.56	$37.90	$34.21	36,741,546
2017-09-11	$38.30	$38.42	$37.56	$37.83	$34.14	29,265,030
2017-09-08	$38.45	$38.46	$37.51	$38.21	$34.48	53,372,519
2017-09-07	$41.25	$41.25	$38.21	$38.60	$34.84	70,127,758
2017-09-06	$40.80	$41.34	$40.55	$41.17	$37.16	14,089,711
2017-09-05	$40.97	$41.15	$40.40	$40.67	$36.71	11,350,349
2017-09-01	$40.77	$41.23	$40.65	$41.06	$37.06	11,298,407
2017-08-31	$40.89	$40.98	$40.52	$40.61	$36.65	13,888,295
2017-08-30	$40.10	$40.93	$40.01	$40.82	$36.84	11,826,170
2017-08-29	$40.17	$40.42	$40.08	$40.16	$36.24	9,101,474
2017-08-28	$40.34	$40.48	$40.17	$40.34	$36.41	8,222,394
2017-08-25	$40.32	$40.55	$39.92	$40.20	$36.28	13,113,502
2017-08-24	$40.80	$40.88	$40.01	$40.14	$36.23	13,746,685
2017-08-23	$41.25	$41.30	$40.62	$40.65	$36.69	11,625,451
2017-08-22	$40.93	$41.51	$40.86	$41.35	$37.32	11,668,935
2017-08-21	$40.53	$40.94	$40.47	$40.80	$36.82	15,131,779
2017-08-18	$40.12	$40.77	$40.05	$40.52	$36.57	19,453,628
2017-08-17	$41.20	$41.24	$40.26	$40.27	$36.34	14,405,506
2017-08-16	$41.68	$41.68	$41.05	$41.24	$37.22	11,270,339
2017-08-15	$41.96	$41.99	$41.24	$41.50	$37.45	12,061,685
2017-08-14	$41.48	$41.98	$41.38	$41.90	$37.82	18,299,193
2017-08-11	$40.76	$41.28	$40.67	$41.11	$37.10	16,581,431
2017-08-10	$40.40	$41.05	$40.38	$40.73	$36.76	20,049,447
2017-08-09	$39.54	$40.67	$39.36	$40.63	$36.67	17,277,897
2017-08-08	$39.62	$40.17	$39.43	$39.92	$36.03	11,790,325
2017-08-07	$39.63	$39.70	$39.45	$39.61	$35.75	12,280,841
2017-08-04	$39.83	$39.84	$39.54	$39.60	$35.74	11,299,098
2017-08-03	$39.63	$39.99	$39.51	$39.70	$35.83	14,882,866
2017-08-02	$40.17	$40.19	$39.55	$40.01	$36.11	16,750,236
2017-08-01	$40.40	$40.85	$40.11	$40.34	$36.41	18,549,946
2017-07-31	$39.94	$40.66	$39.90	$40.45	$36.51	26,487,309
2017-07-28	$39.35	$39.60	$39.14	$39.52	$35.67	19,597,023
2017-07-27	$40.15	$40.25	$38.87	$39.43	$35.59	51,152,541
2017-07-26	$39.63	$39.97	$39.15	$39.35	$35.51	25,233,401
2017-07-25	$39.65	$39.92	$39.49	$39.75	$35.87	17,776,104
2017-07-24	$39.65	$39.70	$39.26	$39.47	$35.62	11,163,043
2017-07-21	$39.38	$40.00	$39.34	$39.63	$35.77	11,303,350
2017-07-20	$39.34	$39.70	$39.17	$39.49	$35.64	13,865,424
2017-07-19	$39.26	$39.36	$38.84	$39.34	$35.50	10,579,462
2017-07-18	$39.29	$39.30	$38.80	$39.18	$35.36	11,863,937
2017-07-17	$39.12	$39.33	$39.06	$39.20	$35.38	10,541,922
2017-07-14	$39.46	$39.49	$38.62	$39.20	$35.38	19,780,700
2017-07-13	$39.10	$39.36	$39.05	$39.31	$35.48	3,884,130
2017-07-12	$39.23	$39.31	$38.99	$39.02	$35.22	13,072,292
2017-07-11	$38.74	$38.98	$38.62	$38.77	$34.99	19,423,160
2017-07-10	$38.56	$38.95	$38.51	$38.76	$34.98	13,607,352
2017-07-07	$38.30	$38.74	$38.25	$38.57	$34.81	16,871,070
2017-07-06	$38.51	$38.59	$38.14	$38.25	$34.52	13,777,383
2017-07-05	$38.51	$38.77	$38.30	$38.71	$34.94	19,543,467
2017-07-03	$39.08	$39.25	$38.32	$38.36	$34.62	11,541,722
2017-06-30	$39.13	$39.15	$38.75	$38.92	$35.13	17,382,969
2017-06-29	$39.57	$39.77	$38.28	$38.87	$34.94	24,369,742
2017-06-28	$39.27	$40.00	$39.18	$39.86	$35.83	17,452,049
2017-06-27	$39.51	$39.60	$39.09	$39.25	$35.28	24,875,832
2017-06-26	$39.68	$39.75	$39.17	$39.59	$35.59	17,248,629
2017-06-23	$39.93	$39.97	$39.35	$39.50	$35.51	25,347,297
2017-06-22	$40.34	$40.59	$39.92	$39.94	$35.90	18,525,327
2017-06-21	$40.40	$40.53	$40.01	$40.28	$36.21	20,095,696
2017-06-20	$40.50	$41.01	$39.92	$40.39	$36.31	27,636,421
2017-06-19	$41.42	$41.92	$41.20	$41.80	$37.57	14,818,659
2017-06-16	$41.17	$41.35	$40.68	$41.28	$37.11	26,534,263
2017-06-15	$40.94	$41.52	$40.89	$41.44	$37.25	12,121,558
2017-06-14	$41.41	$41.41	$40.86	$41.09	$36.93	11,982,587
2017-06-13	$40.79	$41.27	$40.78	$41.22	$37.05	11,305,777
2017-06-12	$40.56	$41.52	$40.56	$40.97	$36.83	15,386,413
2017-06-09	$40.92	$41.06	$40.48	$40.69	$36.58	20,306,174
2017-06-08	$41.81	$41.90	$40.73	$40.94	$36.80	25,086,048
2017-06-07	$41.79	$41.96	$41.64	$41.89	$37.65	11,961,040
2017-06-06	$41.83	$41.85	$41.55	$41.72	$37.50	12,388,982
2017-06-05	$42.13	$42.18	$41.54	$41.79	$37.56	13,938,873
2017-06-02	$41.70	$42.17	$41.55	$41.99	$37.74	17,307,360
2017-06-01	$41.63	$41.83	$41.46	$41.66	$37.45	17,380,425
2017-05-31	$41.11	$41.71	$41.07	$41.69	$37.47	25,258,526
2017-05-30	$41.03	$41.64	$40.88	$41.10	$36.94	24,450,215
2017-05-26	$40.21	$40.99	$40.21	$40.91	$36.77	16,657,298
2017-05-25	$40.55	$40.80	$40.23	$40.34	$36.26	34,946,496
2017-05-24	$39.85	$40.40	$39.68	$40.33	$36.25	16,980,000
2017-05-23	$39.65	$39.87	$39.36	$39.78	$35.76	15,391,625
2017-05-22	$39.02	$39.56	$38.76	$39.49	$35.50	12,882,204
2017-05-19	$38.33	$38.90	$38.20	$38.85	$34.92	18,180,010
2017-05-18	$38.45	$39.01	$38.10	$38.67	$34.76	19,916,290
2017-05-17	$38.68	$38.74	$37.92	$38.10	$34.25	21,258,665
2017-05-16	$39.09	$39.09	$38.69	$38.82	$34.89	17,733,540
2017-05-15	$38.89	$39.15	$38.87	$38.97	$35.03	10,371,109
2017-05-12	$39.22	$39.23	$38.89	$38.98	$35.04	12,089,418
2017-05-11	$38.86	$39.32	$38.85	$39.26	$35.29	13,282,937
2017-05-10	$39.02	$39.10	$38.78	$39.10	$35.15	12,871,181
2017-05-09	$39.19	$39.28	$38.83	$39.08	$35.13	12,278,523
2017-05-08	$39.33	$39.36	$38.78	$39.20	$35.24	17,058,399
2017-05-05	$38.53	$39.02	$38.28	$39.01	$35.07	17,196,898
2017-05-04	$38.38	$38.67	$37.91	$38.29	$34.42	16,897,693
2017-05-03	$39.43	$39.45	$38.16	$38.54	$34.64	25,954,380
2017-05-02	$39.32	$39.35	$39.06	$39.34	$35.36	14,442,314
2017-05-01	$39.42	$39.45	$38.99	$39.19	$35.23	14,581,082
2017-04-28	$39.50	$39.54	$38.99	$39.19	$35.23	19,009,212
2017-04-27	$39.55	$40.62	$39.19	$39.59	$35.59	34,257,774
2017-04-26	$38.68	$39.18	$38.50	$38.79	$34.87	30,654,564
2017-04-25	$38.01	$38.55	$38.01	$38.49	$34.60	12,410,510
2017-04-24	$38.59	$38.63	$37.99	$38.01	$34.17	20,029,888
2017-04-21	$37.97	$38.25	$37.93	$38.16	$34.30	17,106,889
2017-04-20	$37.77	$38.12	$37.65	$38.00	$34.16	17,250,139
2017-04-19	$37.82	$37.99	$37.49	$37.53	$33.73	15,479,790
2017-04-18	$37.18	$37.79	$37.05	$37.59	$33.79	23,066,988
2017-04-17	$37.30	$37.40	$37.08	$37.20	$33.44	14,475,655
2017-04-13	$37.37	$37.39	$36.99	$37.14	$33.38	18,033,853
2017-04-12	$37.45	$37.51	$37.13	$37.29	$33.52	17,486,028
2017-04-11	$37.67	$37.67	$37.18	$37.23	$33.47	20,042,446
2017-04-10	$37.95	$38.07	$37.56	$37.67	$33.86	12,640,006
2017-04-07	$38.26	$38.27	$37.92	$38.03	$34.18	14,346,173
2017-04-06	$37.28	$38.36	$37.27	$38.13	$34.27	23,316,466
2017-04-05	$37.83	$37.99	$37.24	$37.34	$33.56	18,128,588
2017-04-04	$37.56	$37.93	$37.56	$37.79	$33.97	13,177,025
2017-04-03	$37.47	$37.89	$37.38	$37.56	$33.76	16,497,712
2017-03-31	$37.42	$37.69	$37.26	$37.59	$33.65	15,556,514
2017-03-30	$37.13	$37.55	$37.13	$37.51	$33.58	10,232,291
2017-03-29	$36.90	$37.31	$36.85	$37.22	$33.32	10,407,821
2017-03-28	$36.95	$37.28	$36.69	$37.09	$33.20	14,389,630
2017-03-27	$37.19	$37.31	$36.90	$37.11	$33.22	13,473,664
2017-03-24	$37.24	$37.57	$37.08	$37.38	$33.46	17,814,764
2017-03-23	$37.01	$37.48	$36.85	$37.22	$33.32	11,690,930
2017-03-22	$37.18	$37.26	$36.81	$37.04	$33.16	11,088,919
2017-03-21	$37.49	$37.61	$37.00	$37.07	$33.18	18,806,735
2017-03-20	$37.53	$37.75	$37.41	$37.48	$33.55	11,040,960
2017-03-17	$37.87	$37.96	$37.37	$37.46	$33.53	32,703,073
2017-03-16	$37.70	$37.99	$37.58	$37.68	$33.73	13,028,309
2017-03-15	$37.52	$37.83	$37.41	$37.75	$33.79	11,142,551
2017-03-14	$37.21	$37.61	$37.16	$37.41	$33.49	9,592,094
2017-03-13	$37.32	$37.49	$37.14	$37.30	$33.39	10,991,800
2017-03-10	$37.60	$37.61	$37.13	$37.32	$33.41	12,435,027
2017-03-09	$37.18	$37.45	$37.12	$37.38	$33.46	11,213,343
2017-03-08	$37.17	$37.34	$37.09	$37.11	$33.22	12,934,265
2017-03-07	$37.42	$37.64	$37.27	$37.42	$33.50	14,812,434
2017-03-06	$37.07	$37.50	$36.90	$37.44	$33.51	13,181,617
2017-03-03	$37.46	$37.50	$37.18	$37.22	$33.32	11,069,227
2017-03-02	$37.52	$37.55	$37.19	$37.45	$33.52	11,116,071
2017-03-01	$37.72	$37.83	$37.52	$37.59	$33.65	16,486,480
2017-02-28	$37.62	$37.62	$37.18	$37.42	$33.50	16,872,258
2017-02-27	$37.76	$37.80	$37.50	$37.53	$33.59	9,563,628
2017-02-24	$37.72	$37.90	$37.47	$37.89	$33.92	11,557,826
2017-02-23	$38.12	$38.16	$37.56	$37.65	$33.70	13,258,356
2017-02-22	$37.87	$38.22	$37.82	$37.94	$33.96	13,126,051
2017-02-21	$38.03	$38.03	$37.41	$37.89	$33.92	135,563
2017-02-17	$75.94	$76.04	$75.02	$75.32	$33.71	19,599,952
2017-02-16	$76.45	$76.45	$75.68	$75.99	$34.01	16,599,476
2017-02-15	$75.75	$76.66	$75.69	$76.60	$34.28	13,849,182
2017-02-14	$75.60	$76.23	$75.45	$76.09	$34.05	15,477,494
2017-02-13	$75.20	$75.72	$75.10	$75.71	$33.88	20,421,818
2017-02-10	$74.99	$75.28	$74.80	$75.15	$33.63	12,684,104
2017-02-09	$75.01	$75.24	$74.56	$75.03	$33.58	14,329,328
2017-02-08	$74.86	$74.92	$74.58	$74.69	$33.43	14,212,182
2017-02-07	$74.66	$75.20	$74.52	$74.86	$33.50	15,812,560
2017-02-06	$75.19	$75.19	$74.45	$74.54	$33.36	16,223,032
2017-02-03	$75.30	$75.45	$74.94	$75.26	$33.68	13,852,078
2017-02-02	$75.44	$75.64	$75.01	$75.09	$33.61	15,387,864
2017-02-01	$75.29	$76.19	$75.25	$75.61	$33.84	18,004,222
2017-01-31	$75.05	$75.49	$74.47	$75.42	$33.75	26,926,210
2017-01-30	$75.85	$75.91	$74.50	$75.34	$33.72	26,341,780
2017-01-27	$75.49	$75.99	$74.61	$75.95	$33.99	23,326,780
2017-01-26	$73.12	$76.87	$73.00	$75.50	$33.79	52,161,460
2017-01-25	$73.61	$73.88	$73.11	$73.44	$32.87	26,648,446
2017-01-24	$73.20	$73.79	$73.00	$73.60	$32.94	17,553,090
2017-01-23	$73.55	$73.74	$72.89	$73.26	$32.79	16,937,116
2017-01-20	$73.07	$73.61	$72.74	$73.57	$32.93	25,014,552
2017-01-19	$72.18	$72.95	$72.13	$72.61	$32.50	14,470,912
2017-01-18	$72.67	$72.77	$72.19	$72.29	$32.35	18,013,804
2017-01-17	$72.21	$72.74	$71.82	$72.56	$32.47	21,143,488
2017-01-13	$72.00	$72.94	$71.76	$72.77	$32.57	23,293,556
2017-01-12	$71.60	$71.67	$70.83	$71.42	$31.96	14,599,618
2017-01-11	$71.71	$71.74	$70.70	$71.71	$32.09	23,324,904
2017-01-10	$70.62	$71.76	$70.45	$70.92	$31.74	24,547,224
2017-01-09	$70.14	$70.96	$70.05	$70.83	$31.70	18,135,982
2017-01-06	$70.21	$70.54	$69.82	$70.27	$31.45	13,528,092
2017-01-05	$69.59	$70.26	$69.40	$70.15	$31.40	16,985,988
2017-01-04	$69.51	$70.26	$69.18	$69.87	$31.27	22,010,818
2017-01-03	$69.67	$69.89	$68.23	$69.05	$30.90	23,670,334
2016-12-30	$69.95	$70.05	$68.93	$69.05	$30.90	24,376,728
2016-12-29	$70.40	$70.66	$69.97	$70.09	$31.25	11,986,958
2016-12-28	$70.86	$71.00	$70.35	$70.45	$31.41	9,248,474
2016-12-27	$70.80	$71.32	$70.50	$70.87	$31.59	6,139,284
2016-12-23	$71.01	$71.08	$70.46	$70.65	$31.49	8,513,520
2016-12-22	$70.59	$71.02	$70.22	$71.02	$31.66	18,988,694
2016-12-21	$69.47	$71.11	$69.47	$70.83	$31.57	11,220,040
2016-12-20	$70.32	$71.20	$69.98	$71.01	$31.66	20,764,464
2016-12-19	$70.16	$70.44	$69.77	$70.15	$31.27	14,040,122
2016-12-16	$70.21	$70.41	$69.55	$69.86	$31.14	29,901,146
2016-12-15	$70.18	$70.64	$69.61	$69.88	$31.15	20,198,176
2016-12-14	$69.94	$70.69	$69.64	$70.02	$31.21	20,540,530
2016-12-13	$69.07	$70.23	$68.93	$69.98	$31.20	18,628,320
2016-12-12	$69.03	$69.28	$68.51	$69.00	$30.76	14,967,054
2016-12-09	$69.47	$69.48	$68.93	$69.45	$30.96	17,161,754
2016-12-08	$69.17	$69.48	$68.94	$69.23	$30.86	17,552,540
2016-12-07	$68.76	$69.43	$68.07	$69.33	$30.91	21,098,798
2016-12-06	$68.62	$68.98	$68.22	$68.70	$30.63	21,342,506
2016-12-05	$69.02	$69.32	$68.38	$68.68	$30.62	19,691,288
2016-12-02	$69.95	$70.34	$68.64	$68.78	$30.66	26,722,730
2016-12-01	$69.41	$70.05	$69.23	$69.86	$31.14	19,346,858
2016-11-30	$70.08	$70.28	$69.25	$69.51	$30.99	23,009,000
2016-11-29	$68.50	$70.22	$68.28	$70.14	$31.27	30,491,230
2016-11-28	$68.79	$69.00	$68.02	$68.31	$30.45	19,572,456
2016-11-25	$68.93	$69.24	$68.79	$69.16	$30.83	6,963,552
2016-11-23	$69.11	$69.92	$68.92	$68.96	$30.74	18,862,980
2016-11-22	$68.26	$69.16	$68.20	$69.02	$30.77	26,432,816
2016-11-21	$68.33	$68.71	$67.97	$68.20	$30.40	17,255,248
2016-11-18	$68.23	$68.60	$67.93	$68.34	$30.46	20,925,136
2016-11-17	$67.40	$68.72	$66.80	$68.49	$30.53	23,372,718
2016-11-16	$66.78	$67.52	$66.59	$67.47	$30.08	22,868,890
2016-11-15	$67.08	$67.69	$66.56	$66.98	$29.86	31,409,348
2016-11-14	$66.18	$68.13	$66.18	$67.26	$29.98	37,671,616
2016-11-11	$64.74	$66.57	$64.60	$66.46	$29.63	31,766,780
2016-11-10	$63.53	$65.92	$63.50	$65.10	$29.02	54,804,802
2016-11-09	$62.00	$64.10	$62.00	$63.45	$28.28	40,324,138
2016-11-08	$61.63	$62.92	$61.44	$62.52	$27.87	22,331,646
2016-11-07	$61.53	$61.75	$61.05	$61.51	$27.42	19,343,000
2016-11-04	$60.46	$61.24	$60.04	$60.66	$27.04	21,598,622
2016-11-03	$61.56	$61.95	$60.84	$60.95	$27.17	19,073,986
2016-11-02	$61.36	$61.63	$61.10	$61.47	$27.40	23,440,670
2016-11-01	$62.52	$62.52	$61.14	$61.45	$27.39	21,027,980
2016-10-31	$62.19	$62.48	$61.70	$61.82	$27.56	19,390,752
2016-10-28	$61.48	$62.72	$61.48	$61.88	$27.59	28,923,272
2016-10-27	$62.65	$62.75	$60.60	$61.48	$27.41	44,967,712
2016-10-26	$64.93	$64.93	$62.38	$62.56	$27.89	42,837,574
2016-10-25	$65.00	$65.63	$64.39	$64.52	$28.76	30,403,058
2016-10-24	$65.59	$65.59	$64.62	$64.96	$28.96	19,291,786
2016-10-21	$63.97	$64.31	$63.57	$64.06	$28.56	22,887,354
2016-10-20	$64.78	$64.90	$64.18	$64.35	$28.69	21,401,148
2016-10-19	$65.12	$65.52	$64.72	$64.91	$28.94	17,066,422
2016-10-18	$65.47	$65.50	$64.81	$64.88	$28.92	15,356,362
2016-10-17	$65.14	$65.58	$64.98	$65.02	$28.98	10,784,236
2016-10-14	$65.20	$65.74	$64.99	$65.20	$29.07	15,327,680
2016-10-13	$64.88	$65.30	$64.21	$65.12	$29.03	14,289,662
2016-10-12	$65.09	$65.57	$64.91	$65.24	$29.08	12,826,002
2016-10-11	$65.72	$65.72	$64.87	$64.96	$28.96	14,763,696
2016-10-10	$65.47	$65.99	$65.43	$65.78	$29.32	14,850,010
2016-10-07	$65.71	$65.73	$64.96	$65.36	$29.14	14,943,236
2016-10-06	$65.60	$65.79	$65.08	$65.41	$29.16	14,495,324
2016-10-05	$66.14	$66.24	$65.57	$65.80	$29.33	16,502,810
2016-10-04	$66.07	$66.38	$65.64	$65.83	$29.35	14,590,072
2016-10-03	$65.88	$66.35	$65.70	$66.19	$29.51	13,470,024
2016-09-30	$66.54	$66.57	$66.20	$66.34	$29.45	21,135,692
2016-09-29	$66.68	$66.68	$65.78	$66.25	$29.41	18,663,912
2016-09-28	$66.17	$66.71	$66.00	$66.68	$29.60	15,612,254
2016-09-27	$65.76	$66.40	$65.60	$66.17	$29.38	17,255,954
2016-09-26	$67.25	$67.25	$65.70	$65.81	$29.22	15,644,926
2016-09-23	$66.69	$67.50	$66.69	$67.15	$29.81	18,402,430
2016-09-22	$67.50	$67.53	$66.86	$67.30	$29.88	17,430,964
2016-09-21	$66.18	$67.34	$66.07	$67.16	$29.81	16,920,356
2016-09-20	$66.31	$66.76	$66.02	$66.23	$29.40	15,151,722
2016-09-19	$65.98	$66.33	$65.58	$65.85	$29.23	13,588,692
2016-09-16	$65.98	$66.14	$65.28	$65.92	$29.26	27,162,722
2016-09-15	$64.91	$66.43	$64.82	$66.24	$29.41	20,281,602
2016-09-14	$64.98	$65.43	$64.75	$65.17	$28.93	15,221,148
2016-09-13	$65.28	$65.54	$64.74	$64.77	$28.75	25,159,340
2016-09-12	$64.95	$65.90	$64.85	$65.76	$29.19	17,208,186
2016-09-09	$65.23	$65.88	$64.83	$65.11	$28.90	28,324,920
2016-09-08	$66.22	$66.44	$65.86	$66.16	$29.37	16,220,100
2016-09-07	$66.12	$66.45	$66.01	$66.35	$29.46	14,253,432
2016-09-06	$66.04	$66.40	$65.63	$66.34	$29.45	14,561,952
2016-09-02	$66.38	$66.56	$65.95	$66.16	$29.37	12,015,742
2016-09-01	$65.60	$66.08	$65.27	$65.89	$29.25	17,725,108
2016-08-31	$65.34	$65.69	$64.97	$65.26	$28.97	13,573,852
2016-08-30	$65.67	$65.67	$65.11	$65.55	$29.10	12,781,158
2016-08-29	$65.67	$65.99	$65.56	$65.66	$29.15	11,631,818
2016-08-26	$65.74	$66.19	$65.16	$65.51	$29.08	13,464,584
2016-08-25	$65.76	$65.89	$65.43	$65.56	$29.10	12,947,970
2016-08-24	$65.48	$65.87	$65.38	$65.69	$29.16	17,686,188
2016-08-23	$66.70	$66.72	$65.34	$65.66	$29.15	20,159,972
2016-08-22	$66.36	$66.47	$65.82	$66.44	$29.50	11,404,084
2016-08-19	$67.16	$67.25	$66.18	$66.29	$29.43	25,660,510
2016-08-18	$67.87	$67.87	$67.08	$67.41	$29.93	11,327,314
2016-08-17	$67.32	$67.88	$67.03	$67.77	$30.09	10,986,998
2016-08-16	$67.24	$67.66	$67.15	$67.31	$29.88	9,433,452
2016-08-15	$67.51	$67.96	$67.47	$67.52	$29.97	9,572,788
2016-08-12	$67.33	$67.80	$67.32	$67.51	$29.97	8,224,804
2016-08-11	$67.25	$67.80	$67.17	$67.68	$30.05	11,836,522
2016-08-10	$66.90	$67.35	$66.63	$67.22	$29.84	15,082,226
2016-08-09	$67.21	$67.42	$66.84	$66.90	$29.70	16,782,938
2016-08-08	$67.10	$67.20	$66.75	$67.07	$29.78	14,609,540
2016-08-05	$67.53	$67.82	$67.14	$67.39	$29.92	13,828,622
2016-08-04	$66.68	$67.27	$66.68	$67.18	$29.82	13,459,406
2016-08-03	$67.01	$67.29	$66.42	$66.84	$29.67	14,937,152
2016-08-02	$67.64	$67.64	$66.89	$66.90	$29.70	14,091,434
2016-08-01	$67.40	$67.75	$67.34	$67.54	$29.98	13,197,172
2016-07-29	$67.87	$67.94	$67.07	$67.25	$29.85	19,854,844
2016-07-28	$67.72	$68.36	$67.67	$67.86	$30.13	17,688,290
2016-07-27	$68.20	$68.32	$66.52	$67.92	$30.15	23,705,284
2016-07-26	$67.29	$67.47	$66.66	$67.18	$29.82	16,980,962
2016-07-25	$67.56	$67.70	$67.28	$67.47	$29.95	12,056,176
2016-07-22	$67.50	$67.76	$67.05	$67.46	$29.95	15,377,778
2016-07-21	$66.97	$67.36	$66.61	$67.02	$29.75	14,993,678
2016-07-20	$67.02	$67.21	$66.22	$67.12	$29.80	11,885,126
2016-07-19	$66.67	$67.23	$66.49	$67.09	$29.78	15,721,154
2016-07-18	$66.77	$67.18	$66.69	$66.86	$29.68	10,137,686
2016-07-15	$67.56	$67.63	$66.68	$66.88	$29.69	14,575,534
2016-07-14	$67.26	$67.37	$66.89	$67.02	$29.75	14,941,806
2016-07-13	$67.18	$67.37	$66.71	$66.83	$29.67	17,041,310
2016-07-12	$67.69	$67.95	$67.01	$67.15	$29.81	19,438,598
2016-07-11	$67.51	$67.69	$66.91	$67.41	$29.93	15,106,430
2016-07-08	$66.60	$67.18	$66.30	$67.11	$29.79	27,918,534
2016-07-07	$64.80	$66.42	$64.75	$66.26	$29.42	30,780,208
2016-07-06	$65.03	$65.20	$64.68	$65.10	$28.90	21,475,726
2016-07-05	$64.72	$65.29	$64.56	$65.01	$28.86	18,344,670
2016-07-01	$64.91	$65.43	$64.27	$65.28	$28.98	17,591,350
2016-06-30	$64.25	$65.42	$64.00	$65.19	$28.82	29,341,022
2016-06-29	$63.66	$64.16	$63.18	$63.94	$28.27	20,626,786
2016-06-28	$63.06	$63.15	$62.22	$63.07	$27.88	21,480,804
2016-06-27	$61.02	$62.72	$60.97	$62.46	$27.61	31,704,516
2016-06-24	$60.84	$62.60	$60.66	$61.65	$27.25	35,744,888
2016-06-23	$63.34	$63.47	$62.63	$62.95	$27.83	14,291,890
2016-06-22	$62.54	$63.16	$62.21	$62.64	$27.69	11,586,628
2016-06-21	$62.47	$62.80	$62.05	$62.54	$27.65	17,769,772
2016-06-20	$62.93	$63.43	$62.42	$62.46	$27.61	15,595,858
2016-06-17	$63.17	$63.17	$62.14	$62.37	$27.57	23,925,742
2016-06-16	$62.19	$63.24	$61.85	$63.10	$27.90	15,080,840
2016-06-15	$62.46	$63.11	$62.25	$62.35	$27.56	16,346,716
2016-06-14	$62.01	$62.71	$61.94	$62.64	$27.69	14,937,716
2016-06-13	$62.73	$63.12	$62.22	$62.39	$27.58	15,353,022
2016-06-10	$62.19	$62.97	$62.12	$62.80	$27.76	15,732,362
2016-06-09	$62.87	$63.13	$62.54	$62.93	$27.82	11,233,064
2016-06-08	$63.28	$63.52	$63.06	$63.22	$27.95	13,385,122
2016-06-07	$63.35	$63.68	$63.19	$63.25	$27.96	12,818,252
2016-06-06	$63.71	$63.90	$63.22	$63.40	$28.03	11,913,202
2016-06-03	$63.67	$63.78	$63.00	$63.56	$28.10	11,913,268
2016-06-02	$63.67	$63.82	$63.39	$63.66	$28.14	12,857,688
2016-06-01	$63.44	$63.83	$63.05	$63.73	$28.17	15,397,838
2016-05-31	$62.82	$63.39	$62.50	$63.30	$27.98	23,842,776
2016-05-27	$62.61	$63.16	$62.47	$62.88	$27.80	16,159,920
2016-05-26	$62.55	$62.87	$62.09	$62.29	$27.54	14,586,302
2016-05-25	$62.60	$63.17	$61.69	$62.60	$27.67	18,004,520
2016-05-24	$62.08	$62.50	$61.69	$62.44	$27.60	19,932,974
2016-05-23	$61.44	$62.48	$61.43	$61.81	$27.32	23,579,786
2016-05-20	$60.12	$61.88	$60.12	$61.76	$27.30	22,254,372
2016-05-19	$60.00	$60.59	$59.62	$60.25	$26.64	17,932,460
2016-05-18	$60.53	$60.83	$59.86	$60.38	$26.69	26,579,410
2016-05-17	$61.72	$61.76	$60.34	$60.43	$26.71	31,895,022
2016-05-16	$61.47	$62.52	$61.37	$62.00	$27.41	17,526,702
2016-05-13	$62.02	$62.52	$61.65	$61.84	$27.34	16,548,926
2016-05-12	$62.35	$62.66	$61.82	$62.26	$27.52	16,674,972
2016-05-11	$62.48	$62.77	$61.88	$62.07	$27.44	16,310,994
2016-05-10	$61.43	$62.73	$61.39	$62.64	$27.69	21,596,148
2016-05-09	$61.57	$61.88	$61.19	$61.42	$27.15	12,857,354
2016-05-06	$60.89	$61.44	$60.61	$61.42	$27.15	15,560,034
2016-05-05	$61.04	$61.46	$60.54	$61.05	$26.99	16,677,596
2016-05-04	$60.59	$61.59	$60.50	$60.89	$26.92	22,312,864
2016-05-03	$60.91	$61.79	$60.65	$60.95	$26.94	22,578,568
2016-05-02	$61.09	$61.53	$60.57	$61.23	$27.07	21,343,768
2016-04-29	$60.53	$61.05	$60.02	$60.76	$26.86	29,336,658
2016-04-28	$60.72	$62.00	$60.50	$61.15	$27.03	28,125,358
2016-04-27	$62.20	$62.79	$60.48	$61.30	$27.10	34,142,822
2016-04-26	$61.02	$61.56	$60.88	$61.05	$26.99	17,582,062
2016-04-25	$61.02	$61.10	$60.48	$61.00	$26.97	24,395,424
2016-04-22	$60.88	$61.50	$60.59	$61.10	$27.01	21,976,992
2016-04-21	$61.25	$61.36	$60.38	$60.94	$26.94	28,465,314
2016-04-20	$62.60	$62.60	$61.31	$61.46	$27.17	26,854,114
2016-04-19	$62.44	$62.91	$62.04	$62.28	$27.53	18,770,424
2016-04-18	$61.69	$62.66	$61.54	$62.48	$27.62	17,245,470
2016-04-15	$62.13	$62.43	$61.40	$61.97	$27.40	16,596,634
2016-04-14	$62.16	$62.30	$61.67	$61.84	$27.34	13,642,916
2016-04-13	$62.18	$62.39	$61.73	$61.95	$27.39	15,666,470
2016-04-12	$61.39	$62.06	$61.26	$61.72	$27.29	15,116,056
2016-04-11	$61.92	$62.10	$61.44	$61.44	$27.16	14,343,564
2016-04-08	$61.63	$61.97	$61.28	$61.60	$27.23	11,439,158
2016-04-07	$62.04	$62.31	$61.02	$61.40	$27.14	19,517,902
2016-04-06	$61.05	$62.26	$60.99	$62.20	$27.50	21,801,390
2016-04-05	$60.84	$61.43	$60.80	$61.13	$27.02	14,381,326
2016-04-04	$61.51	$61.81	$61.12	$61.43	$27.16	14,701,154
2016-04-01	$60.59	$61.99	$60.39	$61.87	$27.23	21,308,126
2016-03-31	$60.73	$61.37	$60.65	$61.08	$26.88	17,673,508
2016-03-30	$60.92	$61.25	$60.52	$60.80	$26.76	16,006,084
2016-03-29	$59.81	$60.89	$59.68	$60.75	$26.74	15,852,692
2016-03-28	$59.57	$60.35	$59.45	$60.09	$26.45	14,884,154
2016-03-24	$58.76	$60.18	$58.69	$60.01	$26.41	19,763,768
2016-03-23	$59.11	$59.70	$59.00	$59.25	$26.08	16,890,020
2016-03-22	$59.30	$60.30	$59.30	$59.87	$26.35	15,533,428
2016-03-21	$59.71	$60.06	$59.62	$59.84	$26.34	12,290,338
2016-03-18	$60.85	$60.90	$59.52	$59.76	$26.30	37,358,004
2016-03-17	$59.93	$61.14	$59.71	$60.75	$26.74	21,081,244
2016-03-16	$58.63	$60.29	$58.63	$59.91	$26.37	18,413,742
2016-03-15	$58.70	$59.42	$58.70	$59.40	$26.14	15,979,290
2016-03-14	$59.03	$59.44	$58.88	$59.23	$26.07	12,943,720
2016-03-11	$59.09	$59.22	$58.51	$59.16	$26.04	14,103,050
2016-03-10	$58.60	$59.14	$58.06	$58.37	$25.69	18,024,258
2016-03-09	$58.70	$59.10	$58.30	$58.78	$25.87	15,741,946
2016-03-08	$58.88	$59.00	$58.05	$58.30	$25.66	20,057,774
2016-03-07	$59.22	$59.76	$58.62	$58.96	$25.95	21,598,226
2016-03-04	$59.99	$60.04	$59.33	$59.74	$26.29	15,442,758
2016-03-03	$59.45	$60.27	$59.45	$59.92	$26.37	19,434,344
2016-03-02	$58.96	$59.42	$58.83	$59.37	$26.13	18,126,698
2016-03-01	$58.23	$59.57	$58.05	$59.22	$26.06	22,529,632
2016-02-29	$58.14	$58.73	$57.69	$57.73	$25.41	22,750,592
2016-02-26	$58.78	$58.98	$57.66	$57.91	$25.49	18,579,590
2016-02-25	$58.16	$58.53	$57.73	$58.53	$25.76	12,950,038
2016-02-24	$57.06	$58.63	$56.60	$58.40	$25.70	18,498,970
2016-02-23	$57.78	$58.18	$57.40	$57.54	$25.32	14,614,232
2016-02-22	$58.23	$58.87	$57.90	$58.15	$25.59	18,566,004
2016-02-19	$57.00	$57.81	$56.95	$57.76	$25.42	17,595,018
2016-02-18	$57.44	$57.75	$56.59	$57.32	$25.23	23,732,954
2016-02-17	$57.73	$58.31	$57.32	$57.70	$25.39	26,313,226
2016-02-16	$57.81	$57.86	$56.99	$57.48	$25.30	25,705,612
2016-02-12	$56.84	$57.05	$55.59	$56.78	$24.99	23,990,778
2016-02-11	$54.86	$56.32	$54.70	$56.04	$24.66	34,988,662
2016-02-10	$58.11	$58.12	$55.76	$55.81	$24.56	43,543,874
2016-02-09	$58.40	$59.00	$57.17	$58.21	$25.62	36,504,634
2016-02-08	$59.16	$59.70	$57.92	$59.40	$26.14	56,001,738
2016-02-05	$58.21	$59.47	$57.97	$59.41	$26.15	50,661,544
2016-02-04	$58.18	$59.45	$57.59	$58.21	$25.62	56,292,622
2016-02-03	$56.70	$57.96	$55.21	$57.84	$25.46	55,999,456
2016-02-02	$54.90	$55.61	$54.38	$54.59	$24.03	32,072,002
2016-02-01	$55.07	$56.13	$54.98	$55.81	$24.56	19,480,580
2016-01-29	$54.74	$55.85	$54.52	$55.71	$24.52	38,275,880
2016-01-28	$54.48	$54.58	$53.62	$54.11	$23.81	25,528,356
2016-01-27	$54.93	$55.44	$53.95	$54.12	$23.82	24,498,564
2016-01-26	$54.06	$55.01	$53.95	$54.84	$24.14	31,481,686
2016-01-25	$55.08	$55.31	$54.11	$54.21	$23.86	21,362,198
2016-01-22	$55.52	$55.52	$54.69	$55.33	$24.35	19,734,248
2016-01-21	$53.61	$54.85	$53.18	$54.32	$23.91	30,690,234
2016-01-20	$53.98	$54.01	$52.34	$53.61	$23.59	45,092,146
2016-01-19	$54.82	$54.85	$53.68	$54.25	$23.88	24,658,306
2016-01-15	$53.31	$54.25	$53.30	$53.89	$23.72	33,366,786
2016-01-14	$53.55	$55.65	$53.35	$55.05	$24.23	26,037,900
2016-01-13	$55.45	$55.49	$53.44	$53.55	$23.57	32,127,992
2016-01-12	$54.62	$55.43	$54.37	$54.87	$24.15	19,905,558
2016-01-11	$54.88	$55.08	$53.92	$54.72	$24.08	22,735,358
2016-01-08	$54.86	$56.04	$54.57	$54.67	$24.06	28,184,690
2016-01-07	$54.09	$55.36	$53.77	$54.61	$24.03	32,423,498
2016-01-06	$54.92	$55.65	$54.75	$55.22	$24.30	21,650,796
2016-01-05	$55.84	$56.05	$55.48	$55.65	$24.49	28,308,722
2016-01-04	$55.15	$55.65	$54.85	$55.64	$24.49	26,524,666
2015-12-31	$56.54	$57.20	$56.20	$56.43	$24.72	15,523,248
2015-12-30	$57.50	$57.56	$56.68	$56.71	$24.85	12,932,502
2015-12-29	$57.50	$57.93	$57.29	$57.56	$25.22	14,469,436
2015-12-28	$57.12	$57.45	$56.73	$57.19	$25.06	10,206,256
2015-12-24	$57.43	$57.53	$57.14	$57.30	$25.11	6,986,806
2015-12-23	$57.10	$57.26	$56.86	$57.17	$25.05	14,451,754
2015-12-22	$57.14	$57.52	$56.75	$56.89	$24.93	21,063,354
2015-12-21	$56.82	$56.84	$55.39	$56.46	$24.74	27,997,482
2015-12-18	$57.00	$57.22	$56.33	$56.40	$24.71	40,450,878
2015-12-17	$58.49	$58.82	$57.39	$57.41	$25.15	20,151,506
2015-12-16	$58.24	$58.87	$57.82	$58.70	$25.72	33,482,138
2015-12-15	$58.06	$59.14	$57.53	$57.75	$25.30	35,558,894
2015-12-14	$57.88	$58.00	$56.19	$57.37	$25.14	54,186,720
2015-12-11	$58.85	$59.58	$57.94	$57.97	$25.40	38,607,890
2015-12-10	$58.20	$60.27	$58.20	$59.67	$26.14	26,719,608
2015-12-09	$59.22	$59.55	$58.07	$58.59	$25.67	25,459,862
2015-12-08	$60.20	$60.27	$58.78	$59.54	$26.09	31,163,636
2015-12-07	$60.57	$60.95	$59.87	$60.37	$26.45	14,345,324
2015-12-04	$59.60	$61.08	$59.49	$60.75	$26.62	24,458,984
2015-12-03	$60.39	$60.81	$59.32	$59.62	$26.12	23,257,276
2015-12-02	$61.53	$61.74	$60.34	$60.48	$26.50	18,550,914
2015-12-01	$61.46	$61.78	$61.24	$61.75	$27.06	15,706,226
2015-11-30	$61.54	$61.66	$60.67	$60.86	$26.67	20,789,550
2015-11-27	$61.31	$61.82	$61.04	$61.59	$26.98	5,672,240
2015-11-25	$61.54	$61.79	$61.08	$61.40	$26.90	12,174,462
2015-11-24	$61.72	$61.94	$61.11	$61.66	$27.02	17,002,706
2015-11-23	$62.62	$62.98	$61.84	$62.13	$27.22	12,204,246
2015-11-20	$63.12	$63.21	$62.51	$62.90	$27.56	18,405,140
2015-11-19	$62.51	$62.99	$62.23	$62.62	$27.44	15,694,264
2015-11-18	$61.16	$62.63	$61.04	$62.56	$27.41	17,579,564
2015-11-17	$60.97	$61.48	$60.61	$61.13	$26.78	16,342,664
2015-11-16	$60.45	$61.42	$60.15	$61.35	$26.88	15,435,186
2015-11-13	$61.30	$61.73	$60.18	$60.23	$26.39	15,579,546
2015-11-12	$61.35	$62.11	$61.10	$61.49	$26.94	17,826,450
2015-11-11	$61.82	$61.82	$61.25	$61.55	$26.97	12,102,024
2015-11-10	$61.26	$61.99	$61.16	$61.57	$26.98	17,665,658
2015-11-09	$61.23	$61.50	$60.48	$61.35	$26.88	17,062,734
2015-11-06	$61.62	$61.79	$60.83	$61.61	$26.99	25,549,152
2015-11-05	$61.48	$61.91	$61.01	$61.81	$27.08	18,900,476
2015-11-04	$62.50	$63.03	$61.15	$61.46	$26.93	27,963,430
2015-11-03	$62.43	$62.74	$61.99	$62.56	$27.41	16,893,356
2015-11-02	$62.63	$63.26	$62.50	$62.74	$27.49	15,207,922
2015-10-30	$63.11	$63.38	$62.59	$62.62	$27.44	21,727,092
2015-10-29	$62.09	$63.29	$61.81	$63.06	$27.63	18,254,734
2015-10-28	$61.85	$62.58	$61.03	$61.94	$27.14	23,280,802
2015-10-27	$62.36	$62.50	$59.69	$61.54	$26.96	31,676,922
2015-10-26	$62.03	$62.46	$61.78	$62.18	$27.24	21,324,670
2015-10-23	$62.20	$62.20	$61.60	$61.98	$27.16	20,206,280
2015-10-22	$61.17	$62.00	$61.17	$61.70	$27.03	20,590,314
2015-10-21	$61.78	$62.00	$61.06	$61.11	$26.77	16,417,322
2015-10-20	$61.19	$61.80	$61.19	$61.55	$26.97	13,542,362
2015-10-19	$61.16	$61.61	$60.93	$61.56	$26.97	12,984,712
2015-10-16	$61.22	$61.37	$60.80	$61.32	$26.87	12,745,988
2015-10-15	$60.54	$61.07	$60.05	$61.01	$26.73	13,962,926
2015-10-14	$60.20	$60.46	$59.82	$59.94	$26.26	19,376,724
2015-10-13	$60.14	$60.83	$59.83	$60.16	$26.36	15,763,080
2015-10-12	$60.62	$61.07	$60.20	$60.27	$26.41	17,530,672
2015-10-09	$60.96	$61.23	$60.13	$60.49	$26.50	19,038,864
2015-10-08	$59.40	$61.07	$59.06	$60.98	$26.72	25,844,396
2015-10-07	$59.33	$60.00	$59.03	$59.70	$26.15	16,475,142
2015-10-06	$59.40	$59.88	$58.24	$58.97	$25.84	19,359,458
2015-10-05	$59.14	$59.71	$58.88	$59.62	$26.12	19,336,288
2015-10-02	$56.84	$58.76	$56.55	$58.72	$25.62	23,866,714
2015-10-01	$57.52	$57.73	$56.53	$57.41	$25.05	23,793,830
2015-09-30	$55.66	$56.97	$55.54	$56.88	$24.82	23,385,970
2015-09-29	$55.16	$55.73	$54.78	$55.14	$24.06	29,783,894
2015-09-28	$56.53	$56.54	$54.65	$54.81	$23.91	33,749,910
2015-09-25	$57.54	$57.54	$56.15	$56.54	$24.67	26,290,314
2015-09-24	$56.99	$57.27	$56.00	$56.82	$24.79	21,558,922
2015-09-23	$58.15	$58.23	$57.09	$57.37	$25.03	13,653,828
2015-09-22	$57.26	$57.85	$56.76	$57.71	$25.18	20,346,662
2015-09-21	$57.61	$58.25	$57.34	$57.89	$25.26	26,232,426
2015-09-18	$58.00	$58.51	$57.13	$57.42	$25.05	154,533,198
2015-09-17	$58.14	$59.27	$57.75	$58.46	$25.51	34,636,706
2015-09-16	$57.23	$58.08	$56.97	$57.74	$25.19	24,385,330
2015-09-15	$56.20	$57.28	$55.88	$57.14	$24.93	17,237,926
2015-09-14	$56.69	$56.69	$55.79	$56.25	$24.54	21,249,158
2015-09-11	$56.25	$56.63	$55.94	$56.41	$24.61	22,658,666
2015-09-10	$56.50	$56.94	$56.00	$56.54	$24.67	23,933,574
2015-09-09	$57.92	$58.18	$56.55	$56.67	$24.73	27,842,936
2015-09-08	$56.73	$57.16	$56.47	$57.11	$24.92	22,004,492
2015-09-04	$55.43	$56.06	$55.20	$55.78	$24.34	23,717,882
2015-09-03	$56.18	$56.88	$56.02	$56.21	$24.52	24,374,782

Comcast Corp - Class A (CMCSA) Exchange: NASDAQ