CMS Energy Corporation (CMS) Stock

Data as of May 7, 2024

$59.09 ($0.44) 0.75%

CMS Energy Corporation - Daily Information

Click for more stock information on CMS Energy Corporation.

Daily Information	Data
Date	May 7, 2024
Open	$58.74
Previous Close	$59.09
High	$59.40
Low	$58.61
Adjusted Open	$58.74
Previous Adjusted Close	$59.09
Adjusted High	$59.40
Adjusted Low	$58.61

About CMS Energy Corporation (CMS)

CMS Energy Corporation, founded in 1987, is an Kissimmee, Florida-based energy company targeting utility, electric and natural gas customers. CMS Energy Corporation is globally diversified, operating three distinct business units: Utility Company, comprising their regulated electric and natural gas utility operations; Independent Power Producers and Energy Trading, comprising their merchant power generation, energy trading and risk management, and retail energy business activities; and Power Optimization and Energy Services, focused on delivering broad based energy engineering, optimization and extension services. The company has grown from an initial consumer base of 28,000 customers to 4.3 million consumer customers, while their assets have grown from $248 million to over $32 billion today.

Invest in CMS Energy Corporation (CMS)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

$417 million in distributions.

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

Historical Stock Data for CMS Energy Corporation (CMS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-08	$58.74	$59.40	$58.61	$59.09	$59.09	2,154,219
2024-04-05	$58.77	$59.03	$58.35	$58.65	$58.65	2,696,329
2024-04-04	$59.25	$59.53	$58.38	$59.27	$59.27	4,689,380
2024-04-03	$60.17	$60.28	$59.31	$59.32	$59.32	2,165,096
2024-04-02	$59.97	$60.77	$59.88	$60.19	$60.19	2,342,369
2024-04-01	$60.39	$60.42	$59.72	$59.98	$59.98	1,618,496
2024-03-28	$59.95	$60.39	$59.73	$60.34	$60.34	2,293,617
2024-03-27	$58.63	$59.96	$58.61	$59.92	$59.92	3,561,399
2024-03-26	$58.63	$58.84	$58.10	$58.25	$58.25	2,277,477
2024-03-25	$59.08	$59.26	$58.36	$58.61	$58.61	1,845,947
2024-03-22	$59.33	$59.35	$58.83	$58.97	$58.97	2,726,724
2024-03-21	$58.55	$59.26	$58.40	$58.89	$58.89	3,123,129
2024-03-20	$58.30	$58.98	$58.10	$58.53	$58.53	2,252,370
2024-03-19	$58.49	$58.92	$58.08	$58.41	$58.41	2,297,576
2024-03-18	$57.80	$58.51	$57.75	$58.30	$58.30	3,269,101
2024-03-15	$57.92	$58.60	$57.78	$57.82	$57.82	4,804,003
2024-03-14	$58.42	$58.74	$57.75	$58.29	$58.29	3,024,143
2024-03-13	$59.68	$59.98	$58.70	$58.80	$58.80	2,974,842
2024-03-12	$60.06	$60.34	$59.18	$59.42	$59.42	1,856,651
2024-03-11	$60.31	$60.79	$59.82	$60.47	$60.47	1,595,505
2024-03-08	$60.33	$60.49	$59.74	$60.26	$60.26	1,959,683
2024-03-07	$60.75	$60.87	$59.88	$60.08	$60.08	2,298,063
2024-03-06	$59.75	$60.54	$59.51	$60.30	$60.30	2,809,834
2024-03-05	$59.27	$60.24	$59.01	$59.30	$59.30	3,849,025
2024-03-04	$57.69	$59.01	$57.69	$58.97	$58.97	2,857,829
2024-03-01	$57.37	$58.21	$56.75	$58.14	$58.14	4,275,024
2024-02-29	$57.31	$57.79	$57.09	$57.37	$57.37	3,940,644
2024-02-28	$57.29	$57.71	$56.96	$57.02	$57.02	2,614,232
2024-02-27	$56.91	$57.38	$56.54	$57.33	$57.33	1,815,768
2024-02-26	$57.44	$57.44	$56.31	$56.60	$56.60	2,207,254
2024-02-23	$57.30	$57.96	$57.09	$57.70	$57.70	2,084,759
2024-02-22	$57.13	$57.34	$56.69	$57.14	$57.14	1,762,437
2024-02-21	$57.31	$57.82	$56.94	$57.73	$57.73	2,883,923
2024-02-20	$57.36	$58.01	$56.92	$57.03	$57.03	3,457,470
2024-02-16	$57.00	$57.50	$56.73	$57.27	$57.27	2,081,473
2024-02-15	$56.69	$57.52	$56.69	$57.22	$57.22	1,900,399
2024-02-14	$56.13	$56.58	$55.82	$56.42	$56.42	1,833,923
2024-02-13	$56.76	$56.92	$55.10	$56.14	$56.14	2,487,267
2024-02-12	$56.17	$56.97	$56.01	$56.95	$56.95	1,706,315
2024-02-09	$55.73	$56.11	$55.60	$56.08	$56.08	1,604,884
2024-02-08	$56.16	$56.34	$55.71	$56.27	$55.76	2,128,060
2024-02-07	$56.75	$56.77	$56.23	$56.41	$55.90	1,907,703
2024-02-06	$56.34	$56.78	$56.27	$56.47	$55.96	2,505,597
2024-02-05	$57.04	$57.15	$56.48	$56.58	$56.07	2,323,043
2024-02-02	$58.72	$58.79	$57.34	$57.77	$57.24	3,221,124
2024-02-01	$57.25	$58.95	$56.72	$58.84	$58.30	4,020,942
2024-01-31	$57.89	$58.09	$56.95	$57.16	$56.64	2,891,901
2024-01-30	$57.04	$57.61	$56.59	$57.28	$56.76	1,916,124
2024-01-29	$56.36	$57.24	$56.03	$57.13	$56.61	1,546,644
2024-01-26	$56.66	$56.78	$56.22	$56.39	$55.88	1,865,832
2024-01-25	$56.20	$56.52	$55.71	$56.46	$55.95	2,436,201
2024-01-24	$57.22	$57.25	$55.53	$55.61	$55.10	2,133,192
2024-01-23	$56.58	$56.94	$56.37	$56.81	$56.29	2,350,873
2024-01-22	$56.46	$57.02	$56.25	$56.59	$56.08	3,195,929
2024-01-19	$56.54	$56.58	$55.96	$56.44	$55.93	1,950,853
2024-01-18	$56.83	$56.84	$56.14	$56.34	$55.83	3,001,087
2024-01-17	$57.77	$58.50	$56.86	$57.18	$56.66	2,353,064
2024-01-16	$58.23	$58.63	$57.81	$58.07	$57.54	2,759,450
2024-01-12	$58.13	$58.38	$57.88	$58.10	$58.10	2,633,427
2024-01-11	$59.25	$59.29	$57.40	$57.68	$57.68	2,711,321
2024-01-10	$59.22	$59.83	$59.20	$59.50	$59.50	1,412,915
2024-01-09	$59.31	$59.53	$58.95	$59.37	$59.37	1,213,319
2024-01-08	$59.08	$59.60	$58.91	$59.57	$59.57	1,934,830
2024-01-05	$59.27	$59.80	$59.02	$59.34	$59.34	1,671,844
2024-01-04	$59.35	$59.90	$59.04	$59.38	$59.38	1,829,593
2024-01-03	$59.31	$59.49	$58.89	$59.29	$59.29	1,908,004
2024-01-02	$57.84	$59.29	$57.78	$59.21	$59.21	2,188,051
2023-12-29	$57.93	$58.29	$57.75	$58.07	$58.07	1,538,869
2023-12-28	$57.20	$58.02	$57.20	$58.00	$58.00	2,828,526
2023-12-27	$57.28	$57.57	$57.03	$57.46	$57.46	1,838,117
2023-12-26	$57.20	$57.68	$57.08	$57.50	$57.50	1,067,194
2023-12-22	$57.23	$57.84	$57.08	$57.23	$57.23	1,602,203
2023-12-21	$57.06	$57.52	$56.54	$56.91	$56.91	2,022,631
2023-12-20	$57.88	$58.02	$57.07	$57.10	$57.10	2,005,224
2023-12-19	$58.25	$58.34	$57.75	$58.04	$58.04	2,055,557
2023-12-18	$58.34	$58.47	$57.87	$58.10	$58.10	3,406,652
2023-12-15	$58.27	$58.56	$57.50	$57.98	$57.98	4,149,255
2023-12-14	$60.30	$60.36	$58.74	$58.96	$58.96	3,043,747
2023-12-13	$58.04	$59.91	$57.50	$59.91	$59.91	2,646,313
2023-12-12	$58.21	$58.21	$57.51	$57.97	$57.97	2,640,640
2023-12-11	$57.95	$58.40	$57.66	$58.08	$58.08	2,559,107
2023-12-08	$57.87	$58.27	$57.41	$58.15	$58.15	2,281,686
2023-12-07	$57.85	$58.18	$57.37	$57.94	$57.94	2,082,376
2023-12-06	$57.49	$57.98	$57.34	$57.83	$57.83	2,280,397
2023-12-05	$58.43	$58.43	$57.22	$57.33	$57.33	2,511,472
2023-12-04	$58.02	$58.74	$57.84	$58.33	$58.33	1,843,689
2023-12-01	$56.71	$58.42	$56.62	$58.40	$58.40	3,880,113
2023-11-30	$56.87	$57.00	$56.22	$56.76	$56.76	3,234,670
2023-11-29	$57.53	$57.85	$56.67	$56.75	$56.75	2,296,949
2023-11-28	$57.30	$58.12	$57.18	$57.44	$57.44	2,457,972
2023-11-27	$57.57	$57.57	$57.02	$57.33	$57.33	2,948,909
2023-11-24	$57.29	$57.59	$56.96	$57.59	$57.59	858,234
2023-11-22	$57.02	$57.22	$56.62	$57.07	$57.07	2,233,639
2023-11-21	$57.26	$57.31	$56.46	$56.83	$56.83	2,274,151
2023-11-20	$57.21	$57.25	$56.35	$57.14	$57.14	1,958,318
2023-11-17	$57.87	$57.87	$57.14	$57.40	$57.40	2,110,659
2023-11-16	$57.65	$57.90	$57.11	$57.50	$57.50	3,112,638
2023-11-15	$57.10	$58.01	$56.88	$57.08	$57.08	2,037,984
2023-11-14	$56.58	$57.28	$56.38	$57.25	$57.25	2,470,340
2023-11-13	$55.54	$55.67	$54.99	$55.31	$55.31	3,264,982
2023-11-10	$55.11	$55.90	$54.97	$55.60	$55.60	2,755,622
2023-11-09	$55.41	$55.79	$54.70	$54.74	$54.74	2,691,145
2023-11-08	$55.05	$55.47	$54.27	$55.40	$55.40	4,098,115
2023-11-07	$55.06	$55.28	$54.52	$55.26	$55.26	3,038,586
2023-11-06	$55.70	$55.98	$55.04	$55.07	$55.07	2,378,295
2023-11-03	$56.39	$56.44	$55.71	$55.74	$55.74	2,426,906
2023-11-02	$54.16	$55.90	$54.13	$55.51	$55.51	2,053,602
2023-11-01	$54.46	$55.07	$53.79	$54.73	$54.25	2,481,187
2023-10-31	$54.34	$54.51	$53.64	$54.34	$53.87	2,582,297
2023-10-30	$54.28	$54.85	$53.53	$54.09	$53.62	2,833,690
2023-10-27	$55.04	$55.30	$54.21	$54.27	$53.80	3,007,185
2023-10-26	$54.46	$55.73	$54.04	$55.18	$54.70	5,237,073
2023-10-25	$53.43	$54.51	$53.38	$54.45	$53.98	4,649,449
2023-10-24	$53.14	$53.76	$52.99	$53.64	$53.17	3,971,937
2023-10-23	$52.35	$53.34	$52.12	$52.61	$52.15	2,796,003
2023-10-20	$53.64	$53.81	$52.78	$52.91	$52.45	4,017,469
2023-10-19	$53.82	$54.24	$53.48	$53.51	$53.04	1,800,637
2023-10-18	$54.29	$54.35	$53.50	$53.95	$53.48	2,747,976
2023-10-17	$54.02	$54.53	$53.91	$54.29	$53.82	1,536,771
2023-10-16	$54.04	$54.58	$53.57	$54.29	$53.82	2,377,931
2023-10-13	$53.76	$54.07	$53.40	$54.02	$53.55	1,916,827
2023-10-12	$54.02	$54.39	$53.24	$53.46	$52.99	2,619,748
2023-10-11	$53.77	$54.29	$53.22	$54.18	$53.71	2,110,181
2023-10-10	$53.45	$53.86	$53.16	$53.54	$53.07	3,019,907
2023-10-09	$53.02	$53.45	$52.57	$53.35	$52.89	2,430,438
2023-10-06	$51.07	$53.15	$50.70	$53.04	$52.58	4,374,820
2023-10-05	$52.64	$52.85	$51.69	$51.81	$51.36	4,882,686
2023-10-04	$52.09	$52.42	$51.13	$52.28	$51.82	2,805,395
2023-10-03	$50.13	$52.05	$49.87	$51.87	$51.42	4,346,801
2023-10-02	$52.86	$52.86	$50.13	$50.57	$50.13	4,085,664
2023-09-29	$53.22	$53.66	$52.81	$53.11	$52.65	2,807,406
2023-09-28	$53.66	$53.70	$52.58	$52.70	$52.24	2,471,811
2023-09-27	$53.88	$54.28	$53.24	$53.35	$52.89	2,240,533
2023-09-26	$55.48	$55.91	$53.91	$54.00	$53.53	2,182,801
2023-09-25	$56.03	$56.16	$55.32	$55.94	$55.45	1,695,111
2023-09-22	$56.24	$56.65	$56.03	$56.37	$56.37	2,540,293
2023-09-21	$56.81	$57.02	$56.17	$56.51	$56.51	2,670,040
2023-09-20	$57.07	$57.63	$56.53	$56.84	$56.84	4,067,960
2023-09-19	$57.00	$57.30	$56.74	$56.81	$56.81	3,248,564
2023-09-18	$57.23	$57.45	$56.80	$57.01	$57.01	2,551,085
2023-09-15	$57.19	$57.61	$56.91	$57.21	$57.21	3,474,154
2023-09-14	$57.19	$57.43	$56.93	$57.25	$57.25	2,014,398
2023-09-13	$55.95	$57.02	$55.95	$56.78	$56.78	1,352,890
2023-09-12	$56.20	$56.27	$55.83	$56.03	$56.03	1,520,026
2023-09-11	$55.73	$56.45	$55.68	$56.14	$56.14	1,570,512
2023-09-08	$55.90	$56.27	$55.60	$55.97	$55.97	1,950,240
2023-09-07	$55.42	$56.15	$55.32	$55.74	$55.74	2,344,373
2023-09-06	$54.89	$55.08	$54.51	$54.93	$54.93	1,835,057
2023-09-05	$55.18	$55.48	$54.31	$54.84	$54.84	2,474,117
2023-09-01	$56.55	$56.55	$54.83	$55.39	$55.39	2,417,723
2023-08-31	$56.93	$57.11	$56.00	$56.19	$56.19	1,988,621
2023-08-30	$56.82	$57.15	$56.39	$56.73	$56.73	1,074,281
2023-08-29	$56.89	$57.24	$56.61	$56.91	$56.91	1,514,733
2023-08-28	$57.18	$57.57	$56.62	$56.81	$56.81	1,345,921
2023-08-25	$57.03	$57.64	$56.76	$57.11	$57.11	1,462,533
2023-08-24	$56.75	$57.72	$56.62	$56.74	$56.74	1,023,612
2023-08-23	$57.00	$57.00	$56.40	$56.88	$56.88	1,345,397
2023-08-22	$56.30	$56.83	$56.11	$56.64	$56.64	1,235,927
2023-08-21	$56.71	$56.93	$55.97	$56.36	$56.36	893,288
2023-08-18	$56.35	$57.11	$56.35	$56.93	$56.93	1,296,256
2023-08-17	$56.51	$57.17	$56.41	$56.41	$56.41	1,337,620
2023-08-16	$56.11	$56.76	$56.00	$56.58	$56.58	1,870,840
2023-08-15	$56.53	$56.71	$55.89	$55.91	$55.91	1,595,349
2023-08-14	$57.74	$57.74	$56.69	$56.99	$56.99	1,227,091
2023-08-11	$57.58	$57.86	$57.25	$57.76	$57.76	1,127,810
2023-08-10	$57.71	$58.21	$57.16	$57.41	$57.41	1,101,614
2023-08-09	$57.66	$58.31	$57.41	$57.60	$57.60	1,405,351
2023-08-08	$57.72	$57.99	$57.13	$57.89	$57.89	1,346,278
2023-08-07	$57.94	$58.14	$57.52	$57.54	$57.54	1,496,404
2023-08-04	$58.69	$59.15	$57.46	$57.73	$57.73	1,317,674
2023-08-03	$59.64	$59.76	$58.11	$58.35	$58.35	1,810,394
2023-08-02	$60.32	$60.66	$60.06	$60.28	$59.78	1,950,734
2023-08-01	$61.07	$61.33	$60.34	$60.43	$59.93	1,933,180
2023-07-31	$61.41	$61.64	$60.74	$61.07	$60.56	1,603,708
2023-07-28	$62.23	$62.23	$60.70	$61.02	$60.51	2,344,223
2023-07-27	$63.28	$63.39	$61.51	$61.60	$61.09	3,441,812
2023-07-26	$62.92	$63.76	$62.92	$63.42	$62.89	2,134,369
2023-07-25	$62.64	$63.25	$62.51	$63.06	$63.06	1,437,789
2023-07-24	$63.05	$63.41	$62.64	$62.67	$62.67	1,584,725
2023-07-21	$61.88	$63.02	$61.80	$62.89	$62.89	1,660,070
2023-07-20	$60.70	$61.80	$60.22	$61.72	$61.72	1,385,724
2023-07-19	$59.58	$60.71	$59.54	$60.51	$60.51	1,758,062
2023-07-18	$60.00	$60.47	$58.87	$59.35	$59.35	2,083,942
2023-07-17	$60.79	$60.95	$59.97	$60.00	$60.00	1,299,086
2023-07-14	$60.59	$61.06	$60.29	$60.95	$60.95	1,508,721
2023-07-13	$60.64	$60.87	$60.44	$60.83	$60.83	1,455,684
2023-07-12	$59.96	$60.99	$59.83	$60.82	$60.82	1,648,291
2023-07-11	$58.96	$59.71	$58.63	$59.71	$59.71	1,423,387
2023-07-10	$59.06	$59.26	$58.11	$58.85	$58.85	1,798,444
2023-07-07	$59.55	$59.89	$59.24	$59.30	$59.30	1,493,487
2023-07-06	$59.83	$60.21	$59.20	$60.03	$60.03	2,004,337
2023-07-05	$59.63	$60.78	$59.35	$60.22	$60.22	2,319,927
2023-07-03	$58.42	$59.84	$58.42	$59.80	$59.80	1,117,977
2023-06-30	$58.53	$59.05	$58.36	$58.75	$58.75	2,864,061
2023-06-29	$57.86	$58.82	$57.72	$58.41	$58.41	1,500,113
2023-06-28	$59.64	$59.69	$58.32	$58.46	$58.46	1,243,851
2023-06-27	$59.66	$60.14	$59.54	$59.64	$59.64	1,487,240
2023-06-26	$58.89	$59.67	$58.52	$59.59	$59.59	1,397,778
2023-06-23	$59.88	$60.01	$58.49	$58.59	$58.59	2,412,765
2023-06-22	$60.61	$60.76	$59.44	$59.61	$59.61	1,303,625
2023-06-21	$59.81	$60.50	$59.16	$60.35	$60.35	1,641,889
2023-06-20	$60.57	$60.92	$60.06	$60.13	$60.13	1,736,847
2023-06-16	$61.22	$61.59	$60.63	$60.74	$60.74	2,646,062
2023-06-15	$60.75	$61.22	$60.49	$61.02	$61.02	1,835,523
2023-06-14	$60.12	$61.09	$60.11	$60.42	$60.42	1,980,313
2023-06-13	$59.57	$60.07	$59.44	$59.97	$59.97	1,881,402
2023-06-12	$60.91	$60.98	$59.98	$60.09	$60.09	2,401,057
2023-06-09	$61.09	$61.15	$60.44	$60.69	$60.69	1,538,054
2023-06-08	$59.93	$61.20	$59.93	$60.98	$60.98	2,655,030
2023-06-07	$59.32	$60.60	$58.98	$60.41	$60.41	2,005,771
2023-06-06	$60.02	$60.17	$59.05	$59.29	$59.29	3,210,805
2023-06-05	$58.40	$59.28	$58.34	$58.99	$58.99	2,200,000
2023-06-02	$56.90	$58.74	$56.83	$58.36	$58.36	2,806,787
2023-06-01	$58.07	$58.16	$56.98	$57.44	$57.44	2,891,004
2023-05-31	$57.08	$58.20	$57.03	$57.98	$57.98	5,517,368
2023-05-30	$57.16	$57.62	$56.83	$56.90	$56.90	1,705,906
2023-05-26	$56.99	$57.11	$56.22	$57.10	$57.10	1,771,942
2023-05-25	$58.01	$58.05	$57.08	$57.16	$57.16	2,637,096
2023-05-24	$58.48	$58.80	$58.01	$58.06	$58.06	2,121,573
2023-05-23	$58.77	$59.52	$58.53	$58.63	$58.63	1,630,649
2023-05-22	$58.78	$59.34	$58.61	$58.90	$58.90	1,836,884
2023-05-19	$59.14	$59.31	$58.57	$58.63	$58.63	1,901,282
2023-05-18	$58.46	$58.94	$58.25	$58.74	$58.74	1,720,407
2023-05-17	$59.25	$59.41	$58.42	$58.83	$58.83	2,742,045
2023-05-16	$60.88	$60.97	$59.32	$59.36	$59.36	1,981,559
2023-05-15	$61.99	$62.02	$60.49	$60.74	$60.74	2,109,815
2023-05-12	$62.02	$62.38	$61.28	$61.72	$61.72	1,323,791
2023-05-11	$61.95	$62.15	$61.05	$61.55	$61.55	2,419,246
2023-05-10	$61.59	$62.11	$61.09	$61.86	$61.86	1,629,036
2023-05-09	$60.99	$61.33	$60.73	$61.19	$61.19	2,509,947
2023-05-08	$61.65	$61.95	$61.02	$61.19	$61.19	2,092,083
2023-05-05	$61.17	$62.03	$60.64	$61.98	$61.98	1,611,528
2023-05-04	$60.88	$61.50	$60.30	$61.29	$61.29	2,003,864
2023-05-03	$61.78	$62.31	$61.05	$61.19	$60.71	3,791,699
2023-05-02	$61.65	$61.71	$60.78	$61.49	$61.00	6,304,377
2023-05-01	$62.03	$62.85	$61.48	$61.64	$61.15	5,846,867
2023-04-28	$62.63	$62.88	$61.88	$62.26	$61.77	2,377,863
2023-04-27	$62.13	$63.01	$61.78	$62.50	$62.01	2,904,338
2023-04-26	$62.04	$62.58	$61.45	$61.72	$61.23	2,257,814
2023-04-25	$62.33	$63.03	$62.27	$62.63	$62.14	1,939,938
2023-04-24	$61.69	$62.37	$61.38	$62.26	$61.77	1,282,420
2023-04-21	$61.85	$62.01	$61.13	$61.63	$61.63	1,210,943
2023-04-20	$61.83	$61.85	$61.06	$61.36	$61.36	1,330,061
2023-04-19	$60.74	$61.78	$60.74	$61.61	$61.61	1,640,226
2023-04-18	$61.26	$61.36	$60.36	$60.52	$60.52	2,657,706
2023-04-17	$61.10	$61.40	$60.58	$61.34	$61.34	2,482,129
2023-04-14	$61.12	$61.50	$60.53	$60.79	$60.79	1,488,006
2023-04-13	$61.06	$61.85	$60.22	$61.73	$61.73	2,098,826
2023-04-12	$61.76	$62.04	$61.35	$61.44	$61.44	1,725,665
2023-04-11	$61.97	$62.17	$61.65	$61.73	$61.73	2,224,153
2023-04-10	$61.98	$61.98	$61.08	$61.95	$61.95	1,452,065
2023-04-06	$62.47	$62.92	$61.68	$62.31	$62.31	1,855,847
2023-04-05	$61.14	$62.51	$60.63	$62.12	$62.12	4,029,161
2023-04-04	$61.14	$61.39	$60.70	$60.83	$60.83	2,234,722
2023-04-03	$60.96	$61.73	$60.56	$61.04	$61.04	2,823,935
2023-03-31	$61.37	$61.55	$60.86	$61.38	$61.38	1,500,580
2023-03-30	$61.32	$61.57	$60.63	$61.19	$61.19	2,259,415
2023-03-29	$60.81	$61.18	$60.62	$61.17	$61.17	1,583,637
2023-03-28	$59.83	$61.03	$59.83	$60.43	$60.43	886,921
2023-03-27	$60.63	$61.17	$59.82	$60.04	$60.04	1,384,713
2023-03-24	$58.19	$60.46	$58.10	$60.43	$60.43	1,540,798
2023-03-23	$58.55	$59.16	$57.85	$57.96	$57.96	1,583,026
2023-03-22	$59.66	$59.94	$58.70	$58.71	$58.71	1,787,356
2023-03-21	$61.75	$61.89	$58.98	$59.95	$59.95	2,262,096
2023-03-20	$61.46	$62.16	$61.33	$61.89	$61.89	1,616,335
2023-03-17	$61.74	$61.99	$60.94	$61.34	$61.34	3,536,522
2023-03-16	$61.53	$62.90	$61.39	$61.92	$61.92	2,416,413
2023-03-15	$60.10	$61.97	$59.71	$61.66	$61.66	2,280,991
2023-03-14	$59.91	$60.66	$59.57	$60.12	$60.12	1,921,580
2023-03-13	$58.16	$61.15	$58.04	$59.54	$59.54	2,540,390
2023-03-10	$59.30	$59.37	$57.60	$58.08	$58.08	1,796,903
2023-03-09	$59.98	$60.49	$58.96	$59.13	$59.13	2,091,829
2023-03-08	$59.21	$59.87	$59.00	$59.76	$59.76	1,437,350
2023-03-07	$59.63	$60.26	$58.62	$58.93	$58.93	1,206,044
2023-03-06	$59.88	$60.39	$59.58	$59.88	$59.88	1,304,859
2023-03-03	$59.14	$59.87	$58.40	$59.84	$59.84	1,542,857
2023-03-02	$57.81	$59.01	$57.68	$58.89	$58.89	1,666,914
2023-03-01	$58.56	$58.56	$57.00	$57.78	$57.78	2,680,283
2023-02-28	$59.48	$60.15	$58.75	$58.97	$58.97	2,734,038
2023-02-27	$60.65	$61.22	$59.63	$59.70	$59.70	1,357,177
2023-02-24	$59.79	$60.69	$59.46	$60.42	$60.42	1,319,174
2023-02-23	$61.08	$61.13	$60.20	$60.24	$60.24	1,946,580
2023-02-22	$61.39	$61.63	$60.69	$60.81	$60.81	1,292,366
2023-02-21	$61.46	$61.78	$61.06	$61.16	$61.16	1,243,190
2023-02-17	$61.14	$62.30	$60.73	$61.97	$61.97	1,699,467
2023-02-16	$60.47	$61.32	$59.95	$60.97	$60.97	943,416
2023-02-15	$60.71	$61.25	$60.27	$61.18	$61.18	1,547,225
2023-02-14	$61.43	$61.67	$60.88	$61.16	$61.16	1,795,671
2023-02-13	$61.44	$61.89	$61.32	$61.62	$61.62	1,170,892
2023-02-10	$60.31	$61.50	$59.99	$61.41	$61.41	1,484,389
2023-02-09	$60.84	$61.49	$60.40	$60.50	$60.02	2,256,574
2023-02-08	$62.01	$62.01	$60.60	$60.89	$60.41	2,152,679
2023-02-07	$63.03	$63.03	$61.72	$62.46	$61.97	2,478,335
2023-02-06	$62.59	$63.47	$62.35	$63.45	$62.95	3,976,571
2023-02-03	$63.44	$63.53	$61.52	$62.75	$62.26	2,215,497
2023-02-02	$63.44	$64.67	$62.35	$63.72	$63.22	4,634,043
2023-02-01	$62.74	$63.93	$62.71	$63.72	$63.22	2,488,565
2023-01-31	$62.93	$63.21	$62.03	$63.19	$62.69	2,400,947
2023-01-30	$62.29	$63.20	$62.25	$62.67	$62.18	2,407,015
2023-01-27	$62.42	$63.06	$62.08	$62.49	$62.00	1,517,388
2023-01-26	$61.93	$62.45	$61.79	$62.44	$61.95	1,358,994
2023-01-25	$61.37	$62.32	$61.06	$62.15	$61.66	2,186,238
2023-01-24	$61.98	$62.42	$60.95	$61.79	$61.30	1,103,268
2023-01-23	$61.80	$62.49	$61.48	$61.71	$61.22	1,374,414
2023-01-20	$61.13	$62.05	$60.35	$62.01	$61.52	1,628,781
2023-01-19	$61.20	$61.32	$60.44	$61.10	$60.62	2,186,625
2023-01-18	$63.63	$63.67	$61.16	$61.31	$60.83	1,941,361
2023-01-17	$63.74	$64.11	$63.03	$63.48	$62.98	2,027,831
2023-01-13	$63.96	$64.30	$63.49	$63.92	$63.42	1,248,545
2023-01-12	$65.56	$65.56	$64.30	$64.34	$63.83	1,459,770
2023-01-11	$64.96	$65.47	$64.83	$65.39	$64.87	1,498,849
2023-01-10	$64.87	$65.28	$64.37	$64.89	$64.38	1,133,564
2023-01-09	$64.33	$65.72	$64.22	$64.99	$64.48	1,903,254
2023-01-06	$63.93	$64.74	$63.76	$64.44	$63.93	1,483,473
2023-01-05	$64.12	$64.42	$63.09	$63.28	$62.78	1,624,391
2023-01-04	$64.10	$65.15	$64.06	$64.63	$64.12	1,679,410
2023-01-03	$63.50	$63.90	$62.44	$63.73	$63.73	1,574,425
2022-12-30	$64.10	$64.24	$62.83	$63.33	$63.33	913,594
2022-12-29	$63.73	$64.57	$63.58	$64.18	$64.18	796,888
2022-12-28	$64.44	$64.64	$63.50	$63.63	$63.63	938,424
2022-12-27	$63.72	$64.45	$63.59	$64.31	$64.31	1,240,675
2022-12-23	$62.33	$63.63	$62.33	$63.62	$63.62	1,269,223
2022-12-22	$62.42	$62.74	$61.30	$62.57	$62.57	1,288,682
2022-12-21	$61.93	$62.67	$61.88	$62.66	$62.66	1,131,218
2022-12-20	$61.51	$62.08	$61.09	$61.78	$61.78	1,260,626
2022-12-19	$61.89	$62.58	$61.25	$61.58	$61.58	1,561,989
2022-12-16	$62.48	$62.81	$61.23	$61.91	$61.91	2,894,587
2022-12-15	$63.49	$63.60	$62.66	$63.16	$63.16	3,223,866
2022-12-14	$64.34	$64.97	$63.31	$63.76	$63.76	1,998,593
2022-12-13	$64.71	$65.38	$63.42	$64.16	$64.16	2,482,303
2022-12-12	$63.10	$63.93	$62.33	$63.90	$63.90	2,248,719
2022-12-09	$61.70	$62.57	$61.66	$62.22	$62.22	2,243,303
2022-12-08	$61.01	$62.33	$60.67	$62.00	$62.00	2,217,098
2022-12-07	$61.00	$61.64	$60.69	$61.13	$61.13	2,501,914
2022-12-06	$59.94	$61.08	$59.83	$61.04	$61.04	1,898,835
2022-12-05	$60.03	$60.30	$59.72	$59.93	$59.93	1,427,566
2022-12-02	$60.84	$61.33	$60.20	$60.52	$60.52	1,757,069
2022-12-01	$61.59	$62.48	$61.31	$61.41	$61.41	2,090,834
2022-11-30	$60.00	$61.21	$59.70	$61.07	$61.07	3,204,482
2022-11-29	$60.50	$60.52	$59.64	$60.20	$60.20	1,623,403
2022-11-28	$60.87	$61.27	$60.30	$60.80	$60.80	1,788,916
2022-11-25	$61.11	$61.43	$61.03	$61.26	$61.26	658,943
2022-11-23	$60.19	$60.89	$60.12	$60.83	$60.83	1,443,345
2022-11-22	$60.29	$60.66	$59.70	$60.22	$60.22	2,038,957
2022-11-21	$60.25	$60.63	$59.33	$60.11	$60.11	3,246,863
2022-11-18	$59.17	$60.46	$58.92	$60.00	$60.00	3,608,109
2022-11-17	$58.84	$59.04	$58.01	$58.55	$58.55	3,541,319
2022-11-16	$58.63	$59.76	$58.59	$59.43	$59.43	2,178,102
2022-11-15	$58.34	$58.84	$57.64	$58.44	$58.44	1,397,709
2022-11-14	$58.58	$58.65	$57.82	$57.83	$57.83	1,438,512
2022-11-11	$58.98	$59.19	$57.75	$58.42	$58.42	1,441,985
2022-11-10	$57.75	$59.37	$56.86	$59.20	$59.20	2,276,227
2022-11-09	$56.80	$56.92	$56.15	$56.22	$56.22	1,712,052
2022-11-08	$57.00	$57.40	$56.58	$56.92	$56.92	2,132,543
2022-11-07	$57.02	$57.19	$55.55	$56.62	$56.62	1,979,785
2022-11-04	$57.08	$57.72	$56.33	$57.03	$57.03	2,782,515
2022-11-03	$56.08	$57.33	$55.43	$56.90	$56.90	2,068,614
2022-11-02	$57.23	$58.54	$57.04	$57.04	$56.58	3,050,270
2022-11-01	$57.26	$57.57	$56.62	$57.31	$57.31	2,199,556
2022-10-31	$57.91	$57.91	$56.86	$57.05	$57.05	3,529,390
2022-10-28	$56.65	$58.08	$56.35	$57.92	$57.92	2,169,947
2022-10-27	$56.17	$57.57	$56.02	$56.60	$56.60	3,205,971
2022-10-26	$56.08	$56.42	$55.66	$55.90	$55.90	3,096,424
2022-10-25	$54.80	$55.91	$54.75	$55.75	$55.75	2,161,020
2022-10-24	$54.85	$55.43	$53.99	$54.62	$54.62	4,240,467
2022-10-21	$54.15	$54.93	$53.47	$54.43	$54.43	2,418,368
2022-10-20	$55.56	$55.56	$53.74	$53.97	$53.97	2,680,511
2022-10-19	$55.84	$56.23	$55.08	$55.63	$55.63	1,516,562
2022-10-18	$56.19	$56.77	$56.01	$56.56	$56.56	1,697,356
2022-10-17	$54.86	$55.98	$54.86	$55.36	$55.36	1,854,475
2022-10-14	$55.07	$55.38	$53.85	$54.07	$54.07	2,227,233
2022-10-13	$52.74	$54.92	$52.41	$54.52	$54.52	2,200,718
2022-10-12	$55.39	$55.39	$53.31	$53.36	$53.36	1,974,146
2022-10-11	$55.14	$55.97	$54.89	$55.42	$55.42	1,938,609
2022-10-10	$55.38	$56.28	$55.33	$55.44	$55.44	2,111,674
2022-10-07	$56.60	$56.67	$55.04	$55.29	$55.29	2,659,505
2022-10-06	$58.67	$58.67	$56.51	$56.59	$56.59	3,129,024
2022-10-05	$59.90	$59.90	$58.30	$58.53	$58.53	2,114,327
2022-10-04	$59.98	$60.89	$59.61	$60.58	$60.58	1,728,638
2022-10-03	$59.37	$60.46	$58.53	$59.85	$59.85	2,042,316
2022-09-30	$60.17	$60.34	$58.04	$58.24	$58.24	3,710,251
2022-09-29	$62.10	$62.27	$59.61	$59.73	$59.73	1,745,673
2022-09-28	$62.56	$62.78	$61.40	$62.41	$62.41	2,537,290
2022-09-27	$64.00	$64.00	$61.54	$61.75	$61.75	2,166,149
2022-09-26	$65.08	$65.18	$63.10	$63.52	$63.52	1,833,801
2022-09-23	$65.32	$65.58	$64.40	$65.26	$65.26	1,184,258
2022-09-22	$65.54	$66.21	$65.16	$65.78	$65.78	1,361,176
2022-09-21	$67.13	$67.79	$65.90	$65.90	$65.90	1,442,593
2022-09-20	$66.78	$67.00	$65.89	$66.75	$66.75	1,890,567
2022-09-19	$66.64	$67.26	$66.34	$67.20	$67.20	966,628
2022-09-16	$66.57	$67.19	$66.47	$66.84	$66.84	2,778,098
2022-09-15	$68.36	$68.36	$66.62	$66.64	$66.64	1,822,791
2022-09-14	$67.87	$68.91	$67.87	$68.69	$68.69	1,491,981
2022-09-13	$69.71	$69.86	$67.78	$68.04	$68.04	1,265,869
2022-09-12	$70.00	$70.46	$69.65	$70.23	$70.23	1,723,247
2022-09-09	$69.66	$70.09	$69.13	$69.85	$69.85	1,214,537
2022-09-08	$69.54	$70.05	$69.11	$69.51	$69.51	1,175,349
2022-09-07	$67.85	$69.86	$67.83	$69.72	$69.72	1,533,084
2022-09-06	$67.27	$68.48	$67.27	$67.37	$67.37	1,976,418
2022-09-02	$68.00	$68.75	$66.87	$67.14	$67.14	2,647,928
2022-09-01	$67.54	$68.43	$67.22	$68.10	$67.65	2,427,029
2022-08-31	$68.17	$68.43	$67.48	$67.54	$67.09	1,580,147
2022-08-30	$69.27	$69.51	$67.84	$68.11	$67.66	1,288,161
2022-08-29	$68.50	$69.82	$67.90	$69.44	$68.98	2,393,782
2022-08-26	$69.84	$69.89	$68.56	$68.76	$68.30	1,521,894
2022-08-25	$69.41	$69.66	$68.92	$69.64	$69.18	1,795,855
2022-08-24	$69.48	$69.53	$68.73	$69.34	$68.88	1,680,761
2022-08-23	$69.96	$69.96	$68.86	$69.35	$68.89	2,022,950
2022-08-22	$70.69	$70.92	$69.92	$70.08	$69.61	1,599,898
2022-08-19	$70.44	$71.19	$70.41	$70.94	$70.47	1,612,919
2022-08-18	$70.44	$70.67	$70.22	$70.52	$70.05	1,878,583
2022-08-17	$70.18	$70.97	$70.14	$70.42	$69.95	2,007,034
2022-08-16	$70.02	$70.74	$69.99	$70.26	$69.79	1,662,501
2022-08-15	$69.71	$70.17	$69.33	$70.11	$69.64	1,001,155
2022-08-12	$69.18	$69.67	$69.06	$69.67	$69.21	1,710,902
2022-08-11	$68.67	$69.24	$68.11	$68.68	$68.22	2,056,095
2022-08-10	$68.98	$69.06	$68.14	$68.76	$68.30	2,096,870
2022-08-09	$68.51	$68.97	$68.33	$68.69	$68.23	1,774,074
2022-08-08	$67.83	$68.62	$67.83	$68.21	$67.76	2,003,034
2022-08-05	$68.50	$68.65	$67.20	$67.61	$67.16	2,037,186
2022-08-04	$68.85	$69.47	$68.56	$68.61	$68.15	1,031,116
2022-08-03	$68.66	$69.46	$67.44	$69.34	$68.42	1,312,058
2022-08-02	$69.53	$70.02	$68.84	$68.90	$67.99	2,290,803
2022-08-01	$68.53	$69.09	$68.21	$69.03	$68.11	1,890,010
2022-07-29	$68.45	$69.16	$68.27	$68.73	$67.82	1,498,015
2022-07-28	$66.85	$68.80	$66.85	$68.53	$67.62	1,754,748
2022-07-27	$66.38	$66.82	$66.03	$66.71	$65.82	1,265,571
2022-07-26	$65.98	$66.73	$65.79	$66.68	$65.79	1,035,761
2022-07-25	$64.94	$65.89	$64.82	$65.87	$65.00	959,161
2022-07-22	$64.32	$65.19	$64.07	$65.18	$64.31	1,673,462
2022-07-21	$63.82	$64.09	$63.64	$63.92	$63.07	2,091,984
2022-07-20	$65.18	$65.23	$63.85	$63.88	$63.03	1,657,738
2022-07-19	$65.19	$65.50	$64.89	$64.96	$64.10	1,510,893
2022-07-18	$65.97	$66.14	$64.75	$64.81	$63.95	1,518,207
2022-07-15	$66.41	$66.41	$65.25	$66.20	$65.32	1,210,736
2022-07-14	$64.92	$65.96	$64.78	$65.79	$64.92	2,325,870
2022-07-13	$65.36	$66.37	$65.36	$65.94	$65.06	1,457,283
2022-07-12	$65.88	$66.90	$65.65	$65.91	$65.04	2,025,577
2022-07-11	$65.80	$66.87	$65.60	$66.26	$65.38	1,073,544
2022-07-08	$66.37	$66.53	$65.87	$66.02	$65.14	2,408,589
2022-07-07	$67.45	$67.76	$66.34	$66.38	$65.50	2,975,584
2022-07-06	$66.41	$67.91	$66.19	$67.37	$66.48	1,874,097
2022-07-05	$68.72	$69.04	$65.18	$66.11	$65.23	1,722,252
2022-07-01	$67.86	$69.22	$67.37	$69.03	$68.11	2,259,971
2022-06-30	$66.22	$68.02	$66.07	$67.50	$66.60	2,486,411
2022-06-29	$66.62	$66.84	$66.28	$66.50	$65.62	1,733,829
2022-06-28	$66.38	$67.13	$66.20	$66.56	$65.68	1,504,746
2022-06-27	$64.87	$66.22	$64.74	$66.19	$65.31	1,092,041
2022-06-24	$64.41	$65.49	$64.16	$65.19	$64.32	2,345,898
2022-06-23	$63.06	$64.20	$62.97	$64.12	$63.27	1,716,959
2022-06-22	$61.67	$63.19	$61.67	$62.73	$61.90	1,920,499
2022-06-21	$61.23	$62.21	$61.19	$61.93	$61.11	2,348,348
2022-06-17	$61.63	$61.90	$60.38	$61.16	$60.35	2,620,658
2022-06-16	$61.89	$61.89	$60.70	$61.50	$60.68	1,663,269
2022-06-15	$62.83	$63.46	$61.77	$62.66	$61.83	2,516,179
2022-06-14	$64.91	$65.20	$61.84	$62.52	$61.69	2,117,651
2022-06-13	$67.14	$67.41	$64.42	$64.70	$63.84	1,706,742
2022-06-10	$67.32	$68.32	$66.99	$67.71	$66.81	2,140,762
2022-06-09	$70.32	$70.49	$67.83	$67.87	$66.97	2,002,569
2022-06-08	$71.52	$71.52	$70.18	$70.26	$69.33	1,760,755
2022-06-07	$70.98	$71.97	$70.72	$71.82	$70.87	1,416,226
2022-06-06	$71.40	$71.61	$71.06	$71.20	$70.25	1,833,860
2022-06-03	$71.08	$71.47	$70.93	$71.14	$70.20	1,954,623
2022-06-02	$71.24	$71.35	$69.72	$71.28	$70.33	1,573,653
2022-06-01	$71.34	$71.45	$70.44	$70.83	$69.89	1,866,171
2022-05-31	$70.67	$71.35	$70.13	$71.04	$70.10	3,033,541
2022-05-27	$70.61	$71.59	$70.46	$71.47	$70.52	1,544,679
2022-05-26	$71.00	$71.31	$70.56	$70.81	$69.87	1,535,738
2022-05-25	$71.76	$71.79	$70.26	$70.54	$69.60	2,113,364
2022-05-24	$69.88	$71.81	$69.59	$71.71	$70.76	1,634,032
2022-05-23	$69.76	$69.92	$68.73	$69.63	$68.71	1,548,658
2022-05-20	$69.34	$69.39	$68.20	$68.83	$67.92	2,142,005
2022-05-19	$68.71	$69.42	$68.15	$69.21	$68.29	1,679,727
2022-05-18	$69.55	$69.67	$68.74	$68.90	$67.99	1,575,161
2022-05-17	$69.28	$69.50	$68.26	$69.31	$68.39	1,409,475
2022-05-16	$69.72	$69.76	$68.82	$69.08	$68.16	1,953,530
2022-05-13	$69.10	$69.67	$68.44	$69.45	$68.53	2,445,813
2022-05-12	$68.60	$69.05	$67.71	$68.58	$67.67	2,882,623
2022-05-11	$68.21	$69.72	$68.15	$68.58	$67.67	1,345,351
2022-05-10	$69.15	$70.20	$67.66	$68.28	$67.37	1,880,156
2022-05-09	$67.45	$69.69	$67.19	$69.18	$68.26	2,055,597
2022-05-06	$67.20	$68.01	$66.92	$67.75	$66.85	2,060,662
2022-05-05	$68.21	$68.52	$66.99	$67.48	$66.58	1,370,877
2022-05-04	$67.53	$69.00	$67.48	$68.84	$67.47	2,228,879
2022-05-03	$67.98	$69.17	$67.39	$67.49	$66.14	2,112,093
2022-05-02	$69.16	$69.56	$67.22	$67.80	$66.45	2,015,386
2022-04-29	$70.52	$70.60	$68.55	$68.69	$67.32	2,110,730
2022-04-28	$70.37	$71.09	$69.76	$70.87	$69.46	2,036,964
2022-04-27	$70.40	$71.21	$69.89	$70.21	$68.81	1,391,339
2022-04-26	$70.23	$71.46	$70.23	$70.38	$68.98	1,526,219
2022-04-25	$72.03	$72.19	$69.91	$70.59	$69.18	2,958,643
2022-04-22	$72.77	$72.79	$71.63	$71.76	$70.33	1,360,256
2022-04-21	$72.90	$73.76	$72.57	$72.84	$71.39	1,311,109
2022-04-20	$72.95	$73.25	$72.44	$73.04	$71.58	1,480,867
2022-04-19	$71.56	$72.55	$71.55	$72.31	$70.87	1,707,294
2022-04-18	$71.80	$72.18	$71.19	$71.44	$70.01	1,017,795
2022-04-14	$72.08	$72.37	$71.54	$71.55	$70.12	2,472,065
2022-04-13	$72.78	$73.06	$71.84	$71.90	$70.47	1,701,407
2022-04-12	$72.01	$73.04	$71.65	$72.83	$71.38	1,473,953
2022-04-11	$72.67	$73.18	$72.03	$72.24	$70.80	1,634,262
2022-04-08	$72.71	$72.97	$72.11	$72.51	$71.06	1,834,056
2022-04-07	$72.96	$73.14	$71.80	$72.36	$70.92	3,050,741
2022-04-06	$71.47	$73.64	$71.17	$73.56	$72.09	3,617,574
2022-04-05	$70.76	$71.89	$70.48	$71.11	$69.69	1,932,570
2022-04-04	$70.65	$70.82	$69.66	$70.59	$69.18	1,601,684
2022-04-01	$69.72	$71.21	$69.52	$71.10	$69.68	1,672,113
2022-03-31	$70.00	$70.62	$69.66	$69.94	$68.54	2,226,622
2022-03-30	$69.58	$69.99	$69.18	$69.99	$68.59	1,980,227
2022-03-29	$69.14	$69.43	$68.58	$69.41	$68.02	1,736,728
2022-03-28	$69.00	$69.12	$68.13	$69.12	$67.74	1,402,814
2022-03-25	$68.20	$69.05	$68.11	$68.92	$67.54	1,706,867
2022-03-24	$67.64	$68.61	$67.62	$68.05	$66.69	2,067,057
2022-03-23	$67.06	$68.12	$66.65	$67.64	$66.29	2,072,779
2022-03-22	$67.19	$67.42	$66.79	$67.01	$65.67	2,300,487
2022-03-21	$66.37	$67.48	$66.25	$66.99	$65.65	1,760,893
2022-03-18	$66.82	$67.00	$65.98	$66.20	$64.88	5,029,730
2022-03-17	$66.52	$67.23	$66.20	$66.82	$65.49	2,583,863
2022-03-16	$67.08	$67.31	$65.37	$66.47	$65.14	2,402,613
2022-03-15	$66.83	$67.57	$66.27	$67.25	$65.91	2,657,009
2022-03-14	$66.29	$66.76	$65.63	$66.17	$64.85	2,179,772
2022-03-11	$65.85	$66.73	$65.71	$65.96	$64.64	1,525,725
2022-03-10	$65.08	$66.20	$64.81	$66.05	$64.73	2,739,614
2022-03-09	$66.33	$66.52	$65.12	$65.22	$63.92	2,225,939
2022-03-08	$67.28	$67.63	$65.89	$65.92	$64.60	2,043,726
2022-03-07	$67.02	$67.43	$66.47	$66.98	$65.64	2,196,260
2022-03-04	$65.14	$67.00	$64.96	$67.00	$65.66	1,656,803
2022-03-03	$64.54	$65.71	$64.54	$65.28	$63.98	1,969,398
2022-03-02	$63.79	$64.67	$63.40	$64.48	$63.19	1,829,573
2022-03-01	$64.24	$64.77	$63.14	$63.63	$62.36	1,742,087
2022-02-28	$63.56	$64.23	$63.30	$64.01	$62.73	2,817,517
2022-02-25	$62.65	$64.43	$62.39	$64.14	$62.86	2,660,018
2022-02-24	$61.73	$62.15	$61.16	$61.97	$60.73	2,140,292
2022-02-23	$62.83	$62.91	$61.94	$62.01	$60.77	1,949,366
2022-02-22	$62.98	$63.14	$62.16	$62.69	$61.44	2,421,389
2022-02-18	$62.20	$62.96	$61.90	$62.51	$61.26	1,492,197
2022-02-17	$61.94	$62.68	$61.35	$62.40	$61.15	1,200,771
2022-02-16	$62.01	$62.31	$61.45	$61.92	$60.68	1,671,519
2022-02-15	$62.53	$62.88	$61.69	$61.85	$60.62	1,646,879
2022-02-14	$63.30	$63.49	$61.83	$62.39	$61.15	1,284,332
2022-02-11	$62.62	$63.46	$62.43	$63.10	$61.84	2,154,408
2022-02-10	$64.00	$64.01	$62.28	$62.48	$61.23	1,551,730
2022-02-09	$65.33	$65.37	$64.48	$64.82	$63.06	1,939,906
2022-02-08	$65.31	$65.45	$64.66	$64.94	$63.18	1,987,437
2022-02-07	$64.73	$65.12	$64.18	$64.92	$63.16	1,989,334
2022-02-04	$64.23	$65.39	$63.98	$64.68	$62.93	1,930,578
2022-02-03	$64.52	$65.25	$63.96	$64.65	$62.90	3,139,364
2022-02-02	$63.28	$64.14	$62.95	$63.97	$62.24	2,289,056
2022-02-01	$64.17	$64.59	$62.84	$63.33	$61.61	1,542,663
2022-01-31	$63.39	$64.43	$63.15	$64.38	$62.63	1,821,501
2022-01-28	$62.87	$63.92	$62.60	$63.84	$62.11	2,181,080
2022-01-27	$62.86	$63.68	$62.55	$63.19	$61.48	1,837,710
2022-01-26	$62.66	$63.25	$61.92	$62.35	$60.66	1,735,414
2022-01-25	$61.99	$63.11	$61.79	$62.57	$60.87	2,139,651
2022-01-24	$63.72	$64.10	$61.19	$62.60	$60.90	2,453,604
2022-01-21	$64.08	$64.62	$63.60	$63.74	$62.01	1,668,015
2022-01-20	$63.59	$64.18	$63.27	$63.53	$61.81	1,208,044
2022-01-19	$63.26	$64.05	$62.93	$63.44	$61.72	1,086,410
2022-01-18	$63.46	$63.60	$62.20	$63.18	$61.47	1,748,232
2022-01-14	$64.31	$64.42	$63.45	$63.75	$62.02	2,300,570
2022-01-13	$64.10	$64.87	$63.98	$64.37	$62.62	2,117,461
2022-01-12	$63.49	$64.17	$63.30	$64.12	$62.38	1,516,542
2022-01-11	$64.84	$64.93	$63.47	$63.87	$62.14	1,506,236
2022-01-10	$65.05	$65.40	$64.58	$64.78	$63.02	1,206,704
2022-01-07	$64.38	$65.36	$63.98	$65.08	$63.32	1,401,646
2022-01-06	$65.34	$65.63	$64.40	$64.66	$62.91	1,730,501
2022-01-05	$64.53	$65.78	$64.53	$65.40	$63.63	1,706,434
2022-01-04	$64.52	$65.61	$64.52	$64.60	$62.85	1,220,430
2022-01-03	$64.98	$65.16	$64.00	$64.71	$62.96	1,222,754
2021-12-31	$65.12	$65.33	$64.64	$65.05	$63.29	775,852
2021-12-30	$65.39	$65.42	$64.64	$65.10	$63.33	669,962
2021-12-29	$64.66	$65.28	$64.50	$65.19	$63.42	985,270
2021-12-28	$64.18	$64.54	$63.87	$64.54	$62.79	626,422
2021-12-27	$63.50	$63.96	$63.24	$63.91	$62.18	649,218
2021-12-23	$63.82	$64.00	$63.44	$63.52	$61.80	876,272
2021-12-22	$63.46	$64.15	$63.42	$63.71	$61.98	955,772
2021-12-21	$64.85	$65.12	$63.47	$63.73	$62.00	1,184,186
2021-12-20	$63.72	$64.69	$63.26	$64.52	$62.77	1,343,438
2021-12-17	$64.48	$65.41	$64.09	$64.18	$62.44	3,035,547
2021-12-16	$64.79	$65.65	$64.76	$65.41	$63.64	1,227,896
2021-12-15	$63.68	$64.99	$63.68	$64.88	$63.12	1,497,947
2021-12-14	$63.84	$63.99	$63.36	$63.47	$61.75	1,413,820
2021-12-13	$62.71	$64.14	$62.68	$63.74	$62.01	1,620,976
2021-12-10	$62.32	$62.83	$61.99	$62.53	$60.83	1,185,710
2021-12-09	$62.05	$62.51	$61.51	$62.15	$60.46	878,138
2021-12-08	$62.09	$62.55	$61.62	$61.88	$60.20	727,053
2021-12-07	$61.36	$62.08	$61.10	$62.03	$60.35	1,477,884
2021-12-06	$61.30	$62.32	$61.04	$61.57	$59.90	1,373,576
2021-12-03	$59.93	$60.85	$59.36	$60.76	$59.11	1,216,681
2021-12-02	$59.22	$60.12	$59.22	$59.56	$57.94	1,364,967
2021-12-01	$59.18	$60.22	$58.98	$59.00	$57.40	1,676,291
2021-11-30	$60.71	$60.86	$58.81	$58.85	$57.25	3,459,543
2021-11-29	$60.33	$61.25	$59.90	$61.13	$59.47	1,160,084
2021-11-26	$60.69	$61.05	$60.06	$60.13	$58.50	789,679
2021-11-24	$61.28	$61.35	$60.90	$61.04	$59.38	644,730
2021-11-23	$61.77	$61.84	$61.10	$61.31	$59.65	772,816
2021-11-22	$60.82	$61.65	$60.43	$61.64	$59.97	1,105,285
2021-11-19	$60.69	$60.99	$60.43	$60.90	$59.25	1,162,621
2021-11-18	$60.94	$60.96	$60.29	$60.45	$58.81	841,406
2021-11-17	$60.40	$61.06	$60.05	$60.94	$59.29	1,057,769
2021-11-16	$61.21	$61.30	$60.50	$60.53	$58.89	1,158,534
2021-11-15	$60.35	$61.18	$60.09	$61.17	$59.51	1,071,046
2021-11-12	$60.16	$60.35	$59.95	$60.00	$58.37	1,208,775
2021-11-11	$60.70	$60.87	$59.98	$60.08	$58.45	1,083,974
2021-11-10	$60.25	$60.95	$60.16	$60.89	$59.24	1,129,100
2021-11-09	$59.73	$60.31	$59.66	$60.07	$58.44	946,892
2021-11-08	$60.51	$60.59	$59.42	$59.57	$57.95	1,361,864
2021-11-05	$60.18	$60.99	$60.03	$60.52	$58.88	1,275,402
2021-11-04	$59.77	$60.14	$59.21	$60.02	$58.39	1,640,734
2021-11-03	$60.39	$60.89	$59.65	$60.15	$58.10	1,474,369
2021-11-02	$60.53	$60.63	$59.89	$60.44	$58.38	923,565
2021-11-01	$60.35	$60.65	$59.98	$60.29	$58.23	1,093,461
2021-10-29	$60.56	$61.08	$60.12	$60.35	$58.29	1,130,674
2021-10-28	$60.26	$61.00	$59.90	$60.72	$58.65	1,377,623
2021-10-27	$60.85	$60.88	$59.67	$60.35	$58.29	1,358,335
2021-10-26	$60.26	$60.86	$60.13	$60.60	$58.53	853,448
2021-10-25	$61.06	$61.08	$60.15	$60.25	$58.19	968,244
2021-10-22	$60.99	$61.22	$60.82	$61.06	$58.98	655,645
2021-10-21	$60.99	$61.05	$60.60	$60.80	$58.73	949,243
2021-10-20	$60.52	$61.15	$60.31	$60.79	$58.72	873,915
2021-10-19	$59.99	$60.30	$59.62	$60.24	$58.18	867,096
2021-10-18	$59.65	$59.66	$59.10	$59.55	$57.52	2,546,886
2021-10-15	$61.18	$61.23	$60.09	$60.30	$58.24	1,508,744
2021-10-14	$60.81	$61.43	$60.63	$60.94	$58.86	1,269,256
2021-10-13	$59.63	$60.73	$59.53	$60.63	$58.56	1,426,417
2021-10-12	$59.29	$59.89	$59.19	$59.74	$57.70	1,695,935
2021-10-11	$60.11	$60.36	$59.21	$59.35	$57.33	1,029,073
2021-10-08	$60.44	$60.51	$60.00	$60.15	$58.10	793,142
2021-10-07	$61.24	$61.70	$60.40	$60.57	$58.50	1,102,919
2021-10-06	$60.23	$61.27	$59.97	$61.22	$59.13	921,482
2021-10-05	$61.00	$61.04	$60.17	$60.37	$58.31	2,333,167
2021-10-04	$59.62	$61.20	$59.59	$60.87	$58.79	1,573,756
2021-10-01	$60.25	$60.39	$59.69	$59.73	$57.69	1,468,643
2021-09-30	$59.93	$60.21	$59.50	$59.73	$57.69	2,140,730
2021-09-29	$58.88	$60.28	$58.78	$59.85	$57.81	1,118,328
2021-09-28	$59.42	$59.61	$58.51	$58.86	$56.85	1,441,464
2021-09-27	$60.85	$61.34	$59.37	$59.46	$57.43	1,696,124
2021-09-24	$60.74	$61.24	$60.65	$60.76	$58.69	968,398
2021-09-23	$61.51	$61.87	$60.59	$60.66	$58.59	1,458,729
2021-09-22	$61.81	$61.88	$61.11	$61.49	$59.39	988,604
2021-09-21	$62.10	$62.28	$61.52	$61.66	$59.56	1,354,116
2021-09-20	$61.61	$62.25	$61.12	$61.83	$59.72	1,667,184
2021-09-17	$62.33	$62.62	$61.51	$61.66	$59.56	3,025,991
2021-09-16	$62.80	$63.18	$62.39	$62.48	$60.35	1,241,075
2021-09-15	$62.86	$63.49	$62.51	$62.80	$60.66	3,268,537
2021-09-14	$63.29	$63.52	$63.00	$63.18	$61.02	2,110,747
2021-09-13	$64.09	$64.16	$62.86	$63.00	$60.85	1,190,145
2021-09-10	$64.35	$64.49	$63.59	$63.61	$61.44	1,442,416
2021-09-09	$64.69	$64.83	$64.32	$64.44	$62.24	774,584
2021-09-08	$63.51	$65.02	$63.39	$64.72	$62.51	1,308,239
2021-09-07	$64.78	$64.82	$63.44	$63.52	$61.35	1,316,494
2021-09-03	$65.48	$65.53	$64.95	$64.96	$62.74	1,156,701
2021-09-02	$65.15	$65.61	$65.11	$65.61	$63.37	1,377,685
2021-09-01	$64.19	$65.10	$64.19	$65.05	$62.83	1,206,690
2021-08-31	$64.38	$64.75	$63.77	$64.13	$61.94	2,048,506
2021-08-30	$64.28	$64.68	$64.11	$64.48	$62.28	968,227
2021-08-27	$63.97	$64.63	$63.88	$64.16	$61.97	1,278,341
2021-08-26	$63.58	$63.94	$63.26	$63.84	$61.66	1,050,279
2021-08-25	$63.48	$63.81	$63.14	$63.64	$61.47	1,313,771
2021-08-24	$64.05	$64.15	$63.27	$63.54	$61.37	2,445,402
2021-08-23	$64.69	$64.69	$63.98	$64.07	$61.88	2,848,720
2021-08-20	$64.07	$64.83	$63.56	$64.81	$62.60	2,096,932
2021-08-19	$63.83	$64.47	$63.63	$64.01	$61.83	2,211,673
2021-08-18	$64.25	$64.40	$63.40	$63.82	$61.64	1,934,074
2021-08-17	$63.87	$64.34	$63.62	$64.27	$62.08	1,429,801
2021-08-16	$63.65	$64.39	$63.49	$63.87	$61.69	1,199,953
2021-08-13	$63.11	$63.63	$62.97	$63.46	$61.29	782,246
2021-08-12	$63.17	$63.47	$62.93	$63.00	$60.85	748,580
2021-08-11	$63.16	$63.49	$62.93	$63.19	$61.03	1,456,194
2021-08-10	$63.21	$63.24	$62.75	$62.94	$60.79	808,305
2021-08-09	$63.41	$63.57	$62.89	$63.26	$61.10	925,354
2021-08-06	$63.29	$63.72	$62.81	$63.27	$61.11	1,405,313
2021-08-05	$62.99	$63.27	$62.56	$63.21	$61.05	1,315,862
2021-08-04	$62.99	$63.29	$62.39	$63.26	$60.68	1,571,524
2021-08-03	$62.77	$63.71	$62.38	$63.24	$60.66	1,617,295
2021-08-02	$62.02	$62.82	$61.82	$62.66	$60.11	1,386,457
2021-07-30	$62.19	$62.90	$61.70	$61.79	$59.27	1,684,959
2021-07-29	$62.51	$62.82	$61.93	$62.35	$59.81	1,209,775
2021-07-28	$63.21	$63.28	$61.72	$62.26	$59.72	1,846,911
2021-07-27	$62.03	$63.40	$61.60	$63.22	$60.65	1,919,742
2021-07-26	$61.79	$62.16	$61.40	$61.98	$59.46	1,924,581
2021-07-23	$61.32	$62.10	$61.30	$62.08	$59.55	1,780,237
2021-07-22	$60.88	$61.49	$60.69	$61.23	$58.74	1,669,989
2021-07-21	$62.01	$62.23	$61.03	$61.04	$58.55	1,458,012
2021-07-20	$61.83	$62.65	$61.65	$61.94	$59.42	2,900,570
2021-07-19	$61.59	$62.40	$60.53	$61.45	$58.95	3,688,563
2021-07-16	$61.69	$62.37	$61.44	$62.01	$59.49	2,598,138
2021-07-15	$60.42	$61.58	$60.42	$61.51	$59.01	2,800,686
2021-07-14	$60.14	$60.73	$59.84	$60.48	$58.02	2,538,216
2021-07-13	$60.27	$60.55	$59.69	$60.00	$57.56	1,625,659
2021-07-12	$59.97	$60.43	$59.77	$60.36	$57.90	2,351,837
2021-07-09	$60.52	$60.71	$59.92	$60.31	$57.85	2,045,229
2021-07-08	$59.92	$60.35	$59.71	$60.27	$57.82	2,679,770
2021-07-07	$59.91	$60.33	$59.46	$60.15	$57.70	2,707,513
2021-07-06	$59.86	$59.95	$58.63	$59.81	$57.37	3,508,739
2021-07-02	$60.16	$60.16	$59.65	$59.91	$57.47	1,957,030
2021-07-01	$59.20	$60.31	$58.91	$60.07	$57.62	3,756,024
2021-06-30	$58.86	$59.36	$58.72	$59.08	$56.67	2,467,401
2021-06-29	$59.83	$60.10	$58.70	$58.85	$56.45	2,965,789
2021-06-28	$60.18	$60.56	$59.82	$60.01	$57.57	3,442,752
2021-06-25	$58.98	$60.19	$58.90	$60.13	$57.68	3,814,481
2021-06-24	$58.62	$59.59	$58.40	$59.10	$56.69	4,313,462
2021-06-23	$58.72	$59.04	$58.03	$58.54	$56.16	4,103,125
2021-06-22	$58.66	$58.88	$58.49	$58.61	$56.22	2,473,848
2021-06-21	$58.35	$58.69	$57.96	$58.53	$56.15	2,639,685
2021-06-18	$59.07	$59.14	$57.92	$58.12	$55.75	3,118,302
2021-06-17	$59.64	$59.95	$59.22	$59.51	$57.09	1,958,958
2021-06-16	$60.74	$60.78	$59.46	$59.67	$57.24	2,332,050
2021-06-15	$60.28	$60.70	$60.16	$60.50	$58.04	3,915,761
2021-06-14	$60.50	$60.85	$60.08	$60.30	$57.84	1,857,030
2021-06-11	$60.23	$60.73	$59.92	$60.67	$58.20	2,946,160
2021-06-10	$59.85	$60.50	$59.77	$60.24	$57.79	3,111,446
2021-06-09	$60.14	$60.71	$59.90	$59.93	$57.49	4,889,099
2021-06-08	$62.30	$62.52	$59.35	$60.33	$57.87	11,047,343
2021-06-07	$62.64	$62.92	$62.59	$62.80	$60.24	1,224,025
2021-06-04	$62.97	$63.01	$62.49	$62.62	$60.07	1,459,445
2021-06-03	$61.86	$62.98	$61.76	$62.67	$60.12	2,228,359
2021-06-02	$62.34	$63.04	$61.82	$62.42	$59.88	3,364,436
2021-06-01	$62.98	$63.04	$62.15	$62.31	$59.77	1,464,923
2021-05-28	$62.69	$62.94	$62.42	$62.74	$60.19	1,690,364
2021-05-27	$63.00	$63.10	$62.29	$62.30	$59.76	2,982,436
2021-05-26	$63.18	$63.39	$61.73	$62.95	$60.39	1,153,961
2021-05-25	$63.64	$63.70	$62.86	$63.25	$60.67	2,179,722
2021-05-24	$64.43	$64.57	$63.72	$63.77	$61.17	1,609,240
2021-05-21	$63.87	$64.32	$63.64	$64.15	$61.54	1,665,044
2021-05-20	$63.30	$64.29	$63.30	$63.74	$61.14	1,750,606
2021-05-19	$63.30	$63.44	$62.73	$63.22	$60.65	1,609,555
2021-05-18	$62.75	$63.53	$62.75	$63.30	$60.72	1,613,760
2021-05-17	$63.65	$64.08	$62.93	$62.98	$60.42	1,451,752
2021-05-14	$63.77	$64.33	$63.48	$63.50	$60.91	1,323,925
2021-05-13	$62.47	$63.99	$62.37	$63.53	$60.94	1,658,614
2021-05-12	$63.59	$63.77	$62.42	$62.46	$59.92	1,763,439
2021-05-11	$65.06	$65.40	$63.00	$63.53	$60.94	2,003,904
2021-05-10	$64.20	$65.25	$64.20	$64.91	$62.27	2,456,393
2021-05-07	$64.28	$64.92	$63.96	$63.99	$61.38	1,688,206
2021-05-06	$64.07	$64.47	$63.63	$64.43	$61.81	2,073,798
2021-05-05	$65.21	$65.23	$63.77	$64.20	$61.17	1,737,600
2021-05-04	$65.13	$65.27	$64.30	$65.20	$62.13	3,165,712
2021-05-03	$64.70	$65.62	$64.52	$65.03	$61.96	1,644,276
2021-04-30	$64.07	$64.45	$63.26	$64.39	$61.35	2,388,525
2021-04-29	$62.85	$64.02	$62.69	$63.95	$60.93	1,824,995
2021-04-28	$63.52	$63.70	$62.88	$63.05	$60.08	1,888,634
2021-04-27	$63.86	$63.94	$63.27	$63.32	$60.33	1,411,502
2021-04-26	$64.31	$64.31	$63.64	$63.95	$60.93	1,515,484
2021-04-23	$64.56	$64.75	$64.03	$64.13	$61.11	1,422,538
2021-04-22	$64.57	$64.97	$64.23	$64.51	$61.47	1,196,794
2021-04-21	$65.58	$65.74	$64.72	$64.73	$61.68	1,513,699
2021-04-20	$64.30	$65.79	$64.04	$65.27	$62.19	1,799,763
2021-04-19	$64.15	$64.27	$63.70	$64.12	$61.10	2,607,136
2021-04-16	$63.59	$64.11	$63.25	$64.08	$61.06	2,251,131
2021-04-15	$62.24	$63.41	$62.23	$63.40	$60.41	2,103,084
2021-04-14	$61.52	$62.23	$61.28	$62.18	$59.25	2,119,928
2021-04-13	$60.37	$61.80	$60.15	$61.66	$58.75	2,368,036
2021-04-12	$60.98	$61.46	$60.59	$60.76	$57.90	2,635,238
2021-04-09	$60.55	$61.03	$60.23	$60.46	$57.61	2,968,190
2021-04-08	$61.25	$61.37	$60.47	$60.60	$57.74	2,312,969
2021-04-07	$61.13	$61.87	$60.82	$61.14	$58.26	1,574,458
2021-04-06	$61.24	$61.73	$60.76	$61.71	$58.80	1,440,441
2021-04-05	$61.19	$61.90	$61.10	$61.48	$58.58	1,249,186
2021-04-01	$61.11	$61.30	$60.41	$61.02	$58.14	1,280,553
2021-03-31	$61.13	$61.36	$60.66	$61.22	$58.33	2,130,346
2021-03-30	$61.27	$61.82	$60.51	$61.02	$58.14	1,307,567
2021-03-29	$60.88	$62.18	$60.38	$61.92	$59.00	1,107,667
2021-03-26	$60.99	$61.10	$60.19	$60.93	$58.06	1,586,401
2021-03-25	$61.21	$62.21	$60.48	$61.10	$58.22	2,288,535
2021-03-24	$60.20	$61.16	$59.95	$60.88	$58.01	2,138,965
2021-03-23	$58.69	$60.69	$58.41	$60.53	$57.68	2,930,563
2021-03-22	$58.27	$58.94	$57.92	$58.50	$55.74	2,437,068
2021-03-19	$58.09	$59.03	$57.75	$58.35	$55.60	6,262,980
2021-03-18	$57.85	$58.23	$57.28	$58.03	$55.29	2,170,357
2021-03-17	$58.53	$58.56	$57.85	$57.87	$55.14	1,933,986
2021-03-16	$58.23	$58.96	$58.14	$58.38	$55.63	2,876,352
2021-03-15	$57.77	$58.74	$57.63	$58.50	$55.74	2,261,168
2021-03-12	$57.24	$57.83	$56.88	$57.54	$54.83	1,457,182
2021-03-11	$56.73	$57.58	$56.73	$56.76	$54.08	2,284,258
2021-03-10	$57.30	$57.83	$56.79	$57.09	$54.40	3,051,374
2021-03-09	$56.04	$56.77	$55.73	$56.53	$53.86	1,752,319
2021-03-08	$55.38	$56.54	$55.08	$56.15	$53.50	1,628,098
2021-03-05	$54.08	$55.67	$54.06	$55.37	$52.76	2,120,050
2021-03-04	$54.05	$55.02	$53.72	$53.91	$51.37	2,018,022
2021-03-03	$54.55	$54.79	$53.19	$53.88	$51.34	2,721,305
2021-03-02	$54.85	$55.20	$54.20	$54.88	$52.29	1,668,313
2021-03-01	$54.58	$55.76	$54.58	$54.82	$52.24	1,918,100
2021-02-26	$55.17	$56.12	$54.08	$54.11	$51.56	3,417,811
2021-02-25	$54.46	$55.17	$54.39	$55.06	$52.46	2,148,729
2021-02-24	$55.60	$55.73	$54.55	$54.57	$52.00	1,772,828
2021-02-23	$55.24	$56.16	$54.91	$55.69	$53.06	2,432,694
2021-02-22	$55.78	$55.97	$53.70	$54.78	$52.20	2,260,888
2021-02-19	$56.60	$56.69	$55.93	$55.98	$53.34	1,846,996
2021-02-18	$55.90	$56.87	$55.90	$56.62	$53.95	1,558,675
2021-02-17	$55.64	$56.02	$55.08	$55.83	$53.20	1,533,228
2021-02-16	$56.31	$56.43	$55.38	$55.45	$52.84	1,817,305
2021-02-12	$56.29	$56.71	$55.95	$56.38	$53.72	1,362,226
2021-02-11	$56.97	$57.32	$56.52	$56.58	$53.91	1,302,987
2021-02-10	$56.92	$57.38	$56.47	$56.93	$54.25	1,543,893
2021-02-09	$56.59	$57.00	$55.57	$56.58	$53.91	1,658,984
2021-02-08	$57.39	$57.65	$56.05	$56.44	$53.78	2,412,480
2021-02-05	$58.30	$58.48	$57.13	$57.45	$54.74	1,904,530
2021-02-04	$56.13	$57.45	$56.01	$56.86	$54.18	1,584,504
2021-02-03	$57.23	$57.66	$56.89	$57.20	$54.09	1,324,444
2021-02-02	$57.35	$58.42	$56.83	$57.42	$54.30	1,398,034
2021-02-01	$57.11	$58.09	$56.52	$57.18	$54.07	1,541,809
2021-01-29	$56.88	$57.52	$56.21	$56.88	$53.79	2,474,922
2021-01-28	$57.36	$58.37	$56.83	$57.25	$54.14	3,805,517
2021-01-27	$58.21	$58.92	$56.98	$57.30	$54.18	2,590,278
2021-01-26	$59.42	$59.42	$58.17	$58.78	$55.58	1,741,476
2021-01-25	$58.26	$59.89	$58.02	$59.52	$56.28	1,581,325
2021-01-22	$57.97	$58.57	$57.32	$58.41	$55.23	1,802,221
2021-01-21	$58.21	$58.50	$57.83	$58.11	$54.95	1,649,327
2021-01-20	$57.94	$58.98	$57.76	$58.70	$55.51	1,993,825
2021-01-19	$59.02	$59.02	$58.16	$58.25	$55.08	1,694,378
2021-01-15	$57.81	$58.86	$57.58	$58.62	$55.43	2,463,464
2021-01-14	$57.81	$58.13	$56.75	$57.82	$54.68	2,136,476
2021-01-13	$56.43	$58.01	$56.41	$57.77	$54.63	1,878,611
2021-01-12	$57.13	$57.50	$55.79	$56.37	$53.30	1,613,642
2021-01-11	$57.61	$58.02	$56.98	$57.13	$54.02	1,488,557
2021-01-08	$57.89	$58.04	$57.10	$57.68	$54.54	2,471,648
2021-01-07	$59.88	$59.99	$57.94	$57.95	$54.80	2,023,945
2021-01-06	$58.53	$59.83	$58.31	$59.73	$56.48	2,296,553
2021-01-05	$59.71	$59.85	$58.39	$58.55	$55.37	2,745,106
2021-01-04	$60.64	$60.80	$59.36	$59.61	$56.37	1,821,623
2020-12-31	$59.94	$61.09	$59.66	$61.01	$57.69	1,872,281
2020-12-30	$59.02	$60.10	$58.96	$59.91	$56.65	2,538,432
2020-12-29	$58.88	$59.57	$58.83	$59.16	$55.94	1,416,268
2020-12-28	$58.47	$59.02	$58.31	$58.82	$55.62	1,287,668
2020-12-24	$57.50	$58.20	$57.45	$58.16	$55.00	674,174
2020-12-23	$57.84	$58.29	$57.53	$57.61	$54.48	1,108,397
2020-12-22	$57.85	$58.12	$57.48	$57.60	$54.47	1,500,242
2020-12-21	$58.69	$58.80	$57.35	$58.00	$54.85	2,156,196
2020-12-18	$59.57	$59.88	$58.87	$59.23	$56.01	2,939,573
2020-12-17	$59.46	$59.97	$59.33	$59.51	$56.27	1,579,117
2020-12-16	$60.42	$60.73	$59.14	$59.25	$56.03	1,347,371
2020-12-15	$59.48	$60.28	$59.26	$60.00	$56.74	1,780,977
2020-12-14	$59.87	$60.49	$59.20	$59.22	$56.00	1,358,194
2020-12-11	$59.10	$59.50	$58.83	$59.38	$56.15	1,565,496
2020-12-10	$60.09	$60.23	$59.27	$59.44	$56.21	1,411,447
2020-12-09	$60.20	$60.46	$59.27	$59.80	$56.55	1,185,932
2020-12-08	$60.24	$60.69	$59.74	$60.20	$56.93	1,508,085
2020-12-07	$59.47	$60.71	$59.37	$60.70	$57.40	1,809,598
2020-12-04	$60.91	$61.25	$59.69	$59.77	$56.52	1,111,647
2020-12-03	$61.54	$61.70	$60.83	$60.95	$57.64	1,346,890
2020-12-02	$61.34	$61.86	$60.93	$61.79	$58.43	1,581,347
2020-12-01	$61.76	$62.25	$61.34	$61.51	$58.16	1,679,323
2020-11-30	$61.75	$61.98	$60.96	$61.54	$58.19	3,321,977
2020-11-27	$62.59	$62.67	$61.69	$61.98	$58.61	751,075
2020-11-25	$62.35	$62.95	$61.57	$62.70	$59.29	1,830,424
2020-11-24	$61.72	$62.53	$61.52	$62.31	$58.92	2,359,015
2020-11-23	$61.21	$61.50	$60.62	$61.44	$58.10	1,906,932
2020-11-20	$60.61	$61.48	$60.31	$61.25	$57.92	2,889,867
2020-11-19	$61.55	$61.67	$60.01	$60.58	$57.29	2,311,805
2020-11-18	$64.13	$64.75	$61.44	$61.50	$58.16	2,768,333
2020-11-17	$65.48	$65.96	$63.81	$63.83	$60.36	1,770,394
2020-11-16	$65.86	$66.12	$64.91	$66.06	$62.47	2,297,609
2020-11-13	$64.83	$65.24	$64.52	$65.07	$61.53	2,058,119
2020-11-12	$66.63	$66.68	$64.38	$64.83	$61.30	1,988,859
2020-11-11	$67.41	$67.75	$66.62	$67.01	$63.37	1,123,471
2020-11-10	$66.19	$67.61	$66.00	$67.11	$63.46	1,208,123
2020-11-09	$67.20	$67.98	$65.91	$66.14	$62.54	1,651,777
2020-11-06	$64.54	$65.12	$64.12	$64.18	$60.69	1,057,437
2020-11-05	$64.89	$65.98	$64.38	$64.44	$60.94	1,197,411
2020-11-04	$65.32	$66.32	$64.39	$64.56	$60.67	1,236,876
2020-11-03	$64.86	$65.91	$64.77	$65.30	$61.36	1,282,134
2020-11-02	$63.93	$64.43	$63.58	$64.35	$60.47	1,320,300
2020-10-30	$63.19	$63.93	$62.63	$63.33	$59.51	1,917,709
2020-10-29	$64.10	$65.32	$63.34	$63.50	$59.67	1,817,975
2020-10-28	$64.83	$65.73	$63.94	$63.97	$60.11	2,067,401
2020-10-27	$66.34	$66.56	$65.48	$65.68	$61.72	2,341,777
2020-10-26	$65.48	$66.25	$64.82	$66.15	$62.16	1,533,485
2020-10-23	$66.17	$66.33	$65.52	$65.85	$61.88	1,188,793
2020-10-22	$65.37	$65.96	$64.92	$65.75	$61.78	1,616,420
2020-10-21	$65.01	$65.85	$64.95	$65.18	$61.25	1,419,054
2020-10-20	$65.03	$65.19	$64.30	$65.01	$61.09	1,599,850
2020-10-19	$65.39	$65.57	$64.62	$64.75	$60.84	1,123,326
2020-10-16	$64.81	$65.54	$64.69	$65.28	$61.34	1,085,118
2020-10-15	$64.46	$65.14	$64.15	$64.77	$60.86	936,188
2020-10-14	$64.88	$65.17	$64.37	$64.79	$60.88	905,077
2020-10-13	$64.65	$64.91	$64.10	$64.76	$60.85	1,142,507
2020-10-12	$64.46	$65.65	$64.21	$65.08	$61.15	1,446,300
2020-10-09	$63.45	$64.83	$63.45	$64.34	$60.46	1,263,718
2020-10-08	$63.07	$63.90	$62.82	$63.87	$60.02	1,138,028
2020-10-07	$63.05	$63.38	$62.49	$63.01	$59.21	1,027,854
2020-10-06	$61.72	$63.39	$61.58	$62.89	$59.10	1,259,019
2020-10-05	$61.71	$61.92	$60.84	$61.58	$57.86	1,466,406
2020-10-02	$61.32	$62.01	$60.97	$61.66	$57.94	1,356,191
2020-10-01	$61.49	$61.95	$61.19	$61.68	$57.96	1,591,614
2020-09-30	$61.50	$61.94	$61.15	$61.41	$57.71	1,534,384
2020-09-29	$61.63	$61.96	$61.02	$61.11	$57.42	1,026,440
2020-09-28	$61.50	$62.24	$61.17	$61.40	$57.70	1,047,018
2020-09-25	$59.41	$61.38	$59.23	$61.34	$57.64	1,781,233
2020-09-24	$59.56	$60.14	$58.63	$59.58	$55.99	1,695,565
2020-09-23	$60.74	$61.02	$59.40	$59.57	$55.98	1,395,702
2020-09-22	$59.92	$60.78	$59.88	$60.69	$57.03	1,775,209
2020-09-21	$59.87	$61.01	$59.10	$59.99	$56.37	1,994,982
2020-09-18	$61.17	$61.45	$60.71	$61.10	$57.41	3,521,111
2020-09-17	$61.61	$61.65	$60.86	$61.34	$57.64	1,823,434
2020-09-16	$61.19	$62.44	$61.16	$61.94	$58.20	1,512,473
2020-09-15	$61.71	$62.21	$60.74	$61.11	$57.42	1,685,501
2020-09-14	$61.25	$61.72	$60.89	$61.42	$57.71	1,589,523
2020-09-11	$60.98	$61.29	$60.44	$60.91	$57.24	1,411,048
2020-09-10	$61.54	$61.86	$60.74	$60.80	$57.13	1,867,193
2020-09-09	$60.86	$62.63	$60.74	$61.69	$57.97	2,653,132
2020-09-08	$61.64	$61.83	$60.49	$60.50	$56.85	2,488,546
2020-09-04	$61.91	$62.39	$61.09	$61.66	$57.94	1,770,306
2020-09-03	$62.00	$62.81	$61.33	$61.91	$58.18	2,080,795
2020-09-02	$60.30	$61.92	$59.93	$61.76	$58.03	3,097,474
2020-09-01	$60.42	$60.49	$59.46	$60.22	$56.59	2,293,955
2020-08-31	$60.01	$60.73	$60.00	$60.49	$56.84	3,389,166
2020-08-28	$59.85	$60.34	$59.37	$60.05	$56.43	3,243,031
2020-08-27	$59.73	$60.09	$59.28	$59.72	$56.12	2,350,432
2020-08-26	$59.90	$59.90	$58.94	$59.40	$55.82	1,770,641
2020-08-25	$61.00	$61.00	$60.19	$60.21	$56.58	997,225
2020-08-24	$60.43	$60.85	$59.95	$60.84	$57.17	1,362,445
2020-08-21	$60.41	$60.66	$59.87	$60.39	$56.75	1,933,594
2020-08-20	$60.46	$60.70	$60.02	$60.36	$56.72	1,128,256
2020-08-19	$61.11	$61.16	$60.44	$60.68	$57.02	832,039
2020-08-18	$61.00	$61.38	$60.56	$60.92	$57.24	1,058,389
2020-08-17	$60.94	$61.52	$60.66	$61.00	$57.32	1,764,672
2020-08-14	$60.81	$61.30	$60.27	$60.88	$57.21	1,097,736
2020-08-13	$60.99	$61.32	$60.49	$60.96	$57.28	1,430,556
2020-08-12	$61.27	$61.99	$61.12	$61.40	$57.70	2,034,550
2020-08-11	$62.99	$63.08	$60.91	$61.01	$57.33	1,450,275
2020-08-10	$63.13	$63.38	$62.56	$63.04	$59.24	1,135,095
2020-08-07	$61.46	$63.46	$61.46	$62.88	$59.09	1,935,900
2020-08-06	$61.84	$62.45	$61.54	$61.75	$58.02	1,696,201
2020-08-05	$63.36	$63.49	$62.29	$62.35	$58.20	1,515,997
2020-08-04	$62.80	$63.44	$62.56	$63.09	$58.90	1,714,206
2020-08-03	$64.78	$64.78	$62.37	$62.97	$58.78	1,339,108
2020-07-31	$63.76	$64.24	$63.21	$64.18	$59.91	1,409,663
2020-07-30	$63.40	$63.99	$63.31	$63.93	$59.68	887,319
2020-07-29	$63.72	$64.08	$63.49	$63.97	$59.72	1,108,392
2020-07-28	$62.75	$63.92	$62.69	$63.53	$59.31	1,274,817
2020-07-27	$63.38	$63.38	$62.57	$62.99	$58.80	1,123,112
2020-07-24	$64.31	$64.75	$63.17	$63.53	$59.31	1,595,928
2020-07-23	$64.20	$64.64	$63.74	$64.05	$59.79	1,640,795
2020-07-22	$61.86	$64.38	$61.62	$64.08	$59.82	2,537,771
2020-07-21	$60.72	$62.20	$60.72	$62.14	$58.01	2,258,386
2020-07-20	$61.52	$61.91	$61.08	$61.40	$57.32	1,086,874
2020-07-17	$60.72	$61.93	$60.45	$61.76	$57.65	2,256,328
2020-07-16	$59.70	$60.46	$59.53	$60.33	$56.32	1,580,948
2020-07-15	$60.50	$61.06	$59.63	$59.74	$55.77	1,570,497
2020-07-14	$59.52	$60.37	$59.23	$60.10	$56.10	2,132,227
2020-07-13	$59.49	$60.38	$59.14	$59.38	$55.43	1,818,188
2020-07-10	$59.05	$59.83	$58.90	$59.47	$55.52	1,921,888
2020-07-09	$59.10	$59.34	$57.66	$58.99	$55.07	2,639,116
2020-07-08	$59.46	$59.69	$58.87	$59.40	$55.45	1,820,314
2020-07-07	$59.43	$60.09	$59.09	$59.49	$55.53	2,145,546
2020-07-06	$60.53	$61.26	$59.73	$60.03	$56.04	1,662,030
2020-07-02	$60.24	$60.88	$60.13	$60.30	$56.29	1,634,492
2020-07-01	$58.41	$60.26	$58.27	$59.96	$55.97	1,959,824
2020-06-30	$57.77	$58.74	$57.59	$58.42	$54.54	3,315,173
2020-06-29	$57.04	$57.57	$56.41	$57.55	$53.72	1,766,075
2020-06-26	$56.72	$57.56	$55.99	$56.52	$52.76	2,430,821
2020-06-25	$57.21	$57.21	$55.80	$56.77	$53.00	1,446,436
2020-06-24	$57.31	$57.61	$56.46	$57.40	$53.58	2,007,928
2020-06-23	$59.19	$59.31	$57.63	$57.82	$53.98	1,470,448
2020-06-22	$57.86	$59.37	$57.38	$58.77	$54.86	1,803,441
2020-06-19	$59.88	$59.88	$57.93	$57.93	$54.08	3,748,081
2020-06-18	$58.72	$59.29	$58.21	$59.03	$55.11	1,361,698
2020-06-17	$59.36	$59.79	$58.26	$59.12	$55.19	1,459,675
2020-06-16	$59.80	$60.34	$58.86	$59.13	$55.20	1,902,159
2020-06-15	$57.34	$59.20	$56.74	$58.47	$54.58	2,157,450
2020-06-12	$59.04	$59.12	$57.44	$58.30	$54.42	2,185,442
2020-06-11	$59.26	$59.45	$57.53	$58.11	$54.25	2,378,963
2020-06-10	$60.20	$60.70	$59.42	$59.90	$55.92	2,222,604
2020-06-09	$60.60	$60.63	$59.20	$60.29	$56.28	2,325,306
2020-06-08	$59.16	$61.19	$58.62	$60.98	$56.93	1,536,702
2020-06-05	$59.11	$60.27	$58.75	$59.44	$55.49	1,988,713
2020-06-04	$59.75	$60.04	$58.10	$58.79	$54.88	1,539,239
2020-06-03	$59.71	$60.46	$59.51	$60.14	$56.14	1,584,137
2020-06-02	$59.42	$59.51	$58.52	$59.50	$55.54	1,649,122
2020-06-01	$58.58	$59.51	$58.23	$59.01	$55.09	1,504,344
2020-05-29	$57.50	$58.96	$57.38	$58.58	$54.69	2,498,029
2020-05-28	$56.93	$58.11	$56.75	$57.93	$54.08	1,380,315
2020-05-27	$56.52	$56.54	$55.22	$55.97	$52.25	1,774,980
2020-05-26	$56.41	$56.84	$55.45	$55.68	$51.98	1,289,143
2020-05-22	$54.74	$55.64	$54.67	$55.59	$51.89	1,497,279
2020-05-21	$55.29	$55.95	$54.70	$54.74	$51.10	1,313,697
2020-05-20	$55.62	$56.17	$55.16	$55.44	$51.75	1,412,021
2020-05-19	$55.64	$56.30	$55.31	$55.31	$51.63	1,550,993
2020-05-18	$55.18	$56.44	$55.01	$56.09	$52.36	1,701,378
2020-05-15	$54.15	$54.15	$52.35	$53.68	$50.11	3,950,811
2020-05-14	$53.78	$54.46	$52.54	$54.37	$50.75	2,359,208
2020-05-13	$55.22	$55.22	$54.22	$54.63	$50.62	3,484,022
2020-05-12	$55.42	$55.92	$54.91	$55.55	$51.47	4,242,829
2020-05-11	$54.92	$55.70	$54.10	$55.48	$51.41	1,947,492
2020-05-08	$55.11	$55.59	$54.56	$55.29	$51.23	1,457,886
2020-05-07	$55.32	$55.61	$54.44	$54.54	$50.53	1,631,264
2020-05-06	$57.19	$57.48	$54.63	$54.66	$50.65	1,535,793
2020-05-05	$56.68	$57.70	$56.51	$57.16	$52.96	1,522,831
2020-05-04	$55.73	$56.79	$55.43	$56.74	$52.57	1,662,237
2020-05-01	$56.56	$56.58	$55.65	$55.95	$51.84	1,956,131
2020-04-30	$56.97	$57.35	$55.97	$57.09	$52.90	2,673,771
2020-04-29	$60.17	$60.17	$57.14	$57.26	$53.06	2,640,563
2020-04-28	$58.76	$59.60	$58.38	$59.21	$54.86	2,908,511
2020-04-27	$59.19	$60.06	$57.77	$58.00	$53.74	2,427,332
2020-04-24	$59.56	$59.56	$58.34	$59.40	$55.04	1,972,558
2020-04-23	$59.73	$60.18	$58.48	$59.24	$54.89	2,049,851
2020-04-22	$59.32	$60.54	$58.80	$59.99	$55.58	2,221,443
2020-04-21	$58.12	$59.10	$57.97	$58.41	$54.12	2,009,543
2020-04-20	$62.44	$62.66	$59.03	$59.19	$54.84	2,123,532
2020-04-17	$62.93	$63.33	$61.67	$63.17	$58.53	1,783,873
2020-04-16	$61.02	$62.24	$60.16	$61.88	$57.34	2,139,721
2020-04-15	$61.34	$63.12	$60.46	$60.70	$56.24	2,063,276
2020-04-14	$62.41	$62.55	$61.42	$62.27	$57.70	1,937,683
2020-04-13	$61.59	$62.40	$60.63	$61.16	$56.67	1,612,574
2020-04-09	$61.06	$64.08	$60.91	$62.33	$57.75	2,400,746
2020-04-08	$57.86	$61.19	$57.33	$60.64	$56.19	1,727,779
2020-04-07	$60.17	$60.23	$57.33	$57.34	$53.13	2,482,484
2020-04-06	$56.43	$59.75	$55.68	$58.85	$54.53	2,366,407
2020-04-03	$54.97	$56.73	$54.17	$54.55	$50.54	2,480,015
2020-04-02	$54.81	$57.67	$54.72	$56.86	$52.68	3,684,822
2020-04-01	$56.63	$57.63	$53.96	$55.71	$51.62	2,527,891
2020-03-31	$60.60	$61.73	$58.32	$58.75	$54.44	4,662,972
2020-03-30	$59.21	$62.25	$57.54	$61.94	$57.39	3,585,623
2020-03-27	$55.36	$59.93	$54.91	$58.23	$53.95	3,011,804
2020-03-26	$52.99	$57.91	$52.87	$56.94	$52.76	2,645,037
2020-03-25	$51.05	$55.21	$49.22	$53.32	$49.40	3,504,884
2020-03-24	$49.43	$51.60	$48.22	$51.43	$47.65	3,438,120
2020-03-23	$49.25	$49.34	$46.03	$48.51	$44.95	3,455,261
2020-03-20	$55.95	$55.95	$48.62	$49.55	$45.91	4,233,125
2020-03-19	$60.82	$60.82	$55.78	$56.49	$52.34	2,977,941
2020-03-18	$61.41	$64.34	$54.35	$60.64	$56.19	4,019,114
2020-03-17	$58.40	$67.79	$57.89	$64.82	$60.06	5,257,745
2020-03-16	$56.21	$62.16	$55.70	$56.95	$52.77	4,327,954
2020-03-13	$61.33	$62.63	$57.91	$62.39	$57.81	4,145,396
2020-03-12	$58.77	$63.38	$56.83	$58.89	$54.57	5,918,377
2020-03-11	$64.26	$65.09	$61.98	$63.25	$58.61	4,299,098
2020-03-10	$65.86	$67.72	$62.67	$65.51	$60.70	5,114,850
2020-03-09	$63.58	$66.69	$62.52	$65.42	$60.62	5,894,713
2020-03-06	$66.01	$68.08	$65.35	$67.89	$62.90	3,584,608
2020-03-05	$67.46	$68.99	$66.74	$67.73	$62.76	2,997,109
2020-03-04	$65.28	$68.72	$65.27	$68.35	$63.33	2,932,003
2020-03-03	$64.25	$65.75	$63.70	$64.32	$59.60	4,155,434
2020-03-02	$60.60	$64.15	$60.56	$64.14	$59.43	3,386,676
2020-02-28	$61.57	$61.72	$59.12	$60.42	$55.98	5,533,307
2020-02-27	$66.22	$66.72	$62.77	$62.82	$58.21	3,188,364
2020-02-26	$66.99	$67.68	$66.43	$66.44	$61.56	2,032,977
2020-02-25	$68.31	$68.57	$66.82	$66.84	$61.93	2,173,507
2020-02-24	$68.56	$68.91	$67.95	$68.25	$63.24	2,121,848
2020-02-21	$68.55	$69.17	$68.44	$68.45	$63.42	2,028,273
2020-02-20	$68.47	$68.64	$68.03	$68.59	$63.55	1,390,137
2020-02-19	$68.75	$68.97	$68.45	$68.48	$63.45	1,629,728
2020-02-18	$68.81	$69.12	$68.63	$68.86	$63.80	1,400,003
2020-02-14	$68.14	$68.63	$68.00	$68.51	$63.48	1,365,655
2020-02-13	$67.46	$67.97	$67.20	$67.92	$62.93	1,624,108
2020-02-12	$67.05	$67.64	$66.97	$67.36	$62.41	1,337,336
2020-02-11	$67.65	$67.82	$67.24	$67.37	$62.42	1,161,673
2020-02-10	$67.00	$67.68	$67.00	$67.56	$62.60	1,380,548
2020-02-07	$67.68	$67.72	$67.09	$67.14	$62.21	1,545,459
2020-02-06	$67.63	$67.70	$67.12	$67.32	$62.38	1,677,875
2020-02-05	$67.27	$68.05	$66.97	$67.91	$62.54	2,119,535
2020-02-04	$68.24	$68.46	$67.37	$67.37	$62.05	2,346,406
2020-02-03	$68.62	$68.93	$68.41	$68.48	$63.07	1,850,267
2020-01-31	$68.27	$68.98	$67.96	$68.51	$63.10	2,939,413
2020-01-30	$67.46	$68.08	$67.07	$68.07	$62.69	2,429,671
2020-01-29	$67.07	$67.38	$66.53	$67.31	$61.99	1,697,452
2020-01-28	$67.28	$67.55	$66.88	$67.07	$61.77	1,857,854
2020-01-27	$67.48	$67.96	$66.79	$67.25	$61.94	1,627,941
2020-01-24	$67.04	$67.74	$66.93	$67.49	$62.16	1,625,242
2020-01-23	$66.57	$67.12	$66.57	$67.11	$61.81	1,832,426
2020-01-22	$66.32	$66.78	$66.32	$66.55	$61.29	2,443,282
2020-01-21	$65.65	$66.21	$65.53	$66.21	$60.98	2,539,185
2020-01-17	$65.54	$65.88	$65.14	$65.65	$60.46	2,604,990
2020-01-16	$65.05	$65.51	$64.94	$65.38	$60.21	1,915,160
2020-01-15	$64.15	$64.91	$64.12	$64.70	$59.59	1,480,343
2020-01-14	$63.67	$63.90	$63.48	$63.89	$58.84	1,789,031
2020-01-13	$63.07	$63.93	$63.07	$63.69	$58.66	1,474,484
2020-01-10	$62.93	$63.17	$62.75	$63.06	$58.08	1,843,999
2020-01-09	$62.12	$62.88	$62.00	$62.73	$57.77	1,152,359
2020-01-08	$62.36	$62.39	$61.93	$62.25	$57.33	1,703,714
2020-01-07	$62.48	$62.65	$62.09	$62.27	$57.35	1,683,475
2020-01-06	$62.47	$62.71	$62.17	$62.59	$57.64	1,478,321
2020-01-03	$61.69	$62.70	$61.66	$62.31	$57.39	2,074,769
2020-01-02	$62.86	$62.88	$61.57	$61.71	$56.83	2,420,073
2019-12-31	$62.56	$62.88	$62.47	$62.84	$57.88	1,041,902
2019-12-30	$62.39	$62.59	$62.18	$62.59	$57.64	889,752
2019-12-27	$62.28	$62.55	$62.08	$62.54	$57.60	1,309,771
2019-12-26	$62.50	$62.50	$62.05	$62.28	$57.36	681,365
2019-12-24	$62.30	$62.33	$61.98	$62.28	$57.36	314,912
2019-12-23	$63.17	$63.21	$62.05	$62.29	$57.37	1,435,240
2019-12-20	$62.50	$63.44	$62.47	$63.10	$58.11	2,709,443
2019-12-19	$62.43	$62.64	$62.27	$62.40	$57.47	1,998,617
2019-12-18	$62.18	$62.50	$61.92	$62.34	$57.41	2,057,380
2019-12-17	$61.83	$62.37	$61.73	$62.08	$57.18	1,959,275
2019-12-16	$60.99	$61.89	$60.99	$61.87	$56.98	2,371,695
2019-12-13	$60.69	$61.07	$60.25	$60.99	$56.17	1,609,486
2019-12-12	$61.35	$61.45	$60.62	$60.77	$55.97	1,407,405
2019-12-11	$61.54	$61.83	$61.08	$61.45	$56.59	1,355,890
2019-12-10	$61.41	$61.64	$61.20	$61.44	$56.59	1,636,856
2019-12-09	$61.52	$61.71	$61.02	$61.28	$56.44	1,365,916
2019-12-06	$61.61	$61.78	$61.20	$61.46	$56.60	1,183,700
2019-12-05	$61.50	$61.85	$61.35	$61.84	$56.95	867,497
2019-12-04	$60.96	$61.82	$60.96	$61.71	$56.83	1,242,336
2019-12-03	$61.11	$61.33	$60.86	$61.13	$56.30	1,345,739
2019-12-02	$61.43	$61.43	$60.83	$60.87	$56.06	1,600,399
2019-11-29	$61.76	$62.00	$61.24	$61.30	$56.46	776,744
2019-11-27	$61.68	$61.76	$61.26	$61.52	$56.66	1,737,630
2019-11-26	$61.28	$61.71	$61.11	$61.68	$56.81	3,065,212
2019-11-25	$61.81	$61.84	$60.89	$61.20	$56.36	2,055,774
2019-11-22	$62.06	$62.14	$61.07	$61.76	$56.88	1,777,131
2019-11-21	$61.56	$62.09	$61.28	$61.95	$57.06	2,852,548
2019-11-20	$61.56	$62.17	$61.36	$61.70	$56.83	1,939,815
2019-11-19	$61.00	$61.88	$60.71	$61.44	$56.59	1,999,815
2019-11-18	$61.13	$61.70	$61.06	$61.19	$56.36	1,756,937
2019-11-15	$60.86	$60.90	$60.55	$60.90	$56.09	1,470,140
2019-11-14	$60.66	$61.00	$60.40	$60.76	$55.96	1,516,507
2019-11-13	$59.71	$60.67	$59.69	$60.49	$55.71	1,177,145
2019-11-12	$59.64	$59.74	$59.33	$59.59	$54.88	1,310,139
2019-11-11	$59.58	$59.90	$59.49	$59.58	$54.87	1,095,496
2019-11-08	$59.91	$60.43	$59.35	$59.61	$54.90	1,746,756
2019-11-07	$61.06	$61.06	$59.42	$60.01	$55.27	2,490,192
2019-11-06	$60.91	$61.50	$60.85	$61.36	$56.51	1,819,377
2019-11-05	$61.19	$61.52	$60.33	$60.73	$55.93	3,099,097
2019-11-04	$63.24	$63.45	$61.39	$61.67	$56.80	2,378,177
2019-11-01	$64.00	$64.14	$63.26	$63.34	$58.34	1,538,086
2019-10-31	$63.69	$64.06	$63.31	$63.92	$58.87	1,935,650
2019-10-30	$63.08	$64.02	$63.04	$63.90	$58.50	2,120,101
2019-10-29	$62.49	$63.08	$62.32	$62.98	$57.66	1,870,718
2019-10-28	$63.39	$63.70	$62.38	$62.51	$57.23	1,961,918
2019-10-25	$64.91	$64.91	$63.28	$63.65	$58.27	2,255,904
2019-10-24	$64.30	$65.01	$63.64	$64.45	$59.00	2,944,988
2019-10-23	$63.88	$64.29	$63.22	$63.29	$57.94	5,182,562
2019-10-22	$64.13	$64.36	$63.69	$63.73	$58.35	2,540,803
2019-10-21	$63.91	$64.07	$63.42	$63.95	$58.55	1,088,891
2019-10-18	$63.61	$64.11	$63.24	$64.01	$58.60	1,326,890
2019-10-17	$63.47	$63.89	$63.38	$63.68	$58.30	1,693,884
2019-10-16	$63.12	$63.55	$62.84	$63.54	$58.17	1,233,498
2019-10-15	$63.56	$63.82	$63.01	$63.23	$57.89	1,505,119
2019-10-14	$64.06	$64.16	$63.26	$63.48	$58.12	908,044
2019-10-11	$64.08	$64.34	$63.37	$63.88	$58.48	1,772,276
2019-10-10	$64.44	$64.58	$63.81	$64.33	$58.89	1,516,639
2019-10-09	$64.24	$64.86	$64.15	$64.60	$59.14	1,443,772
2019-10-08	$64.46	$64.65	$63.99	$64.10	$58.68	1,996,541
2019-10-07	$64.78	$64.79	$64.27	$64.45	$59.00	1,222,704
2019-10-04	$64.17	$65.02	$64.04	$64.92	$59.44	1,273,403
2019-10-03	$63.68	$64.01	$63.49	$64.00	$58.59	1,832,369
2019-10-02	$64.06	$64.26	$63.43	$63.58	$58.21	1,920,423
2019-10-01	$63.77	$64.24	$63.37	$64.15	$58.73	1,691,334
2019-09-30	$64.15	$64.61	$63.77	$63.95	$58.55	1,870,234
2019-09-27	$65.12	$65.13	$63.68	$64.01	$58.60	2,781,931
2019-09-26	$64.61	$65.31	$64.55	$65.04	$59.54	2,373,079
2019-09-25	$64.27	$64.42	$63.81	$64.33	$58.89	2,084,100
2019-09-24	$63.34	$64.83	$63.26	$64.09	$58.68	2,087,450
2019-09-23	$63.26	$63.41	$62.97	$63.19	$57.85	1,658,135
2019-09-20	$62.99	$63.55	$62.64	$63.11	$57.78	3,509,185
2019-09-19	$62.78	$62.98	$62.46	$62.85	$57.54	2,270,230
2019-09-18	$62.77	$62.82	$62.13	$62.63	$57.34	1,186,781
2019-09-17	$61.60	$62.60	$61.55	$62.37	$57.10	1,980,067
2019-09-16	$61.23	$61.74	$61.05	$61.46	$56.27	1,281,319
2019-09-13	$61.27	$61.68	$60.98	$61.27	$56.09	1,303,232
2019-09-12	$61.79	$62.14	$61.27	$61.63	$56.42	2,120,468
2019-09-11	$60.86	$61.53	$60.54	$61.25	$56.08	2,182,376
2019-09-10	$61.45	$61.49	$60.10	$60.99	$55.84	3,088,015
2019-09-09	$62.52	$62.67	$61.30	$61.45	$56.26	3,251,627
2019-09-06	$63.56	$63.69	$62.60	$62.76	$57.46	2,363,911
2019-09-05	$64.13	$64.17	$63.22	$63.40	$58.04	1,820,090
2019-09-04	$64.47	$64.67	$64.03	$64.48	$59.03	1,014,458
2019-09-03	$63.07	$64.39	$63.01	$64.38	$58.94	1,818,595
2019-08-30	$63.22	$63.31	$62.80	$63.05	$57.72	1,274,184
2019-08-29	$62.77	$63.06	$62.27	$63.03	$57.70	1,595,996
2019-08-28	$62.61	$63.02	$62.29	$62.47	$57.19	2,056,483
2019-08-27	$62.64	$63.13	$62.56	$62.56	$57.27	1,823,744
2019-08-26	$61.75	$62.46	$61.66	$62.41	$57.14	1,127,189
2019-08-23	$62.35	$62.61	$61.33	$61.58	$56.38	1,610,289
2019-08-22	$61.85	$62.28	$61.55	$62.14	$56.89	1,010,435
2019-08-21	$61.43	$62.10	$61.38	$62.06	$56.82	1,064,614
2019-08-20	$61.75	$61.75	$61.07	$61.46	$56.27	1,433,601
2019-08-19	$61.16	$61.95	$61.01	$61.57	$56.37	1,546,551
2019-08-16	$61.09	$61.47	$61.04	$61.20	$56.03	2,069,339
2019-08-15	$59.83	$61.46	$59.68	$61.27	$56.09	2,559,302
2019-08-14	$60.34	$60.50	$59.59	$59.77	$54.72	2,107,196
2019-08-13	$59.73	$60.32	$59.32	$60.09	$55.01	2,034,719
2019-08-12	$60.41	$60.59	$59.75	$59.94	$54.88	1,343,500
2019-08-09	$60.20	$60.76	$60.04	$60.32	$55.22	1,990,486
2019-08-08	$59.04	$60.20	$58.68	$60.07	$54.99	2,053,226
2019-08-07	$58.83	$59.48	$58.09	$59.11	$54.12	1,938,137
2019-08-06	$58.17	$59.09	$57.43	$58.90	$53.92	2,041,437
2019-08-05	$58.63	$59.26	$57.93	$58.22	$53.30	2,960,080
2019-08-02	$59.12	$59.48	$58.60	$58.70	$53.74	1,496,601
2019-08-01	$57.82	$59.29	$57.59	$58.99	$54.01	2,080,178
2019-07-31	$58.54	$58.93	$57.97	$58.22	$52.96	2,652,453
2019-07-30	$59.13	$59.54	$58.32	$58.56	$53.27	1,973,933
2019-07-29	$58.74	$59.25	$58.48	$59.18	$53.83	1,960,125
2019-07-26	$58.17	$58.89	$58.09	$58.69	$53.39	1,926,014
2019-07-25	$57.85	$58.42	$57.45	$57.96	$52.72	1,929,062
2019-07-24	$58.40	$58.55	$57.67	$58.01	$52.77	1,945,468
2019-07-23	$58.45	$58.54	$57.92	$58.27	$53.00	2,117,918
2019-07-22	$58.39	$58.58	$57.85	$58.29	$53.02	1,383,828
2019-07-19	$59.00	$59.17	$58.24	$58.26	$52.99	1,494,909
2019-07-18	$58.61	$59.15	$58.21	$59.13	$53.79	1,132,910
2019-07-17	$58.61	$59.06	$58.61	$58.67	$53.37	1,344,815
2019-07-16	$58.48	$58.72	$58.03	$58.40	$53.12	1,060,133
2019-07-15	$58.41	$58.83	$58.17	$58.62	$53.32	1,348,349
2019-07-12	$58.96	$59.10	$58.29	$58.58	$53.29	1,432,632
2019-07-11	$58.83	$59.21	$58.44	$59.00	$53.67	1,404,447
2019-07-10	$59.01	$59.23	$58.72	$58.92	$53.59	1,373,335
2019-07-09	$58.88	$58.97	$58.42	$58.88	$53.56	1,520,415
2019-07-08	$58.87	$59.06	$58.53	$58.88	$53.56	1,257,401
2019-07-05	$58.53	$58.78	$57.74	$58.72	$53.41	1,307,641
2019-07-03	$58.42	$59.21	$58.42	$58.98	$53.65	984,865
2019-07-02	$57.90	$58.44	$57.86	$58.23	$52.97	2,037,618
2019-07-01	$57.78	$57.92	$57.06	$57.66	$52.45	1,774,589
2019-06-28	$57.51	$58.18	$57.48	$57.91	$52.68	2,563,105
2019-06-27	$57.72	$57.95	$57.35	$57.51	$52.31	1,705,726
2019-06-26	$58.73	$58.90	$57.52	$57.54	$52.34	1,922,491
2019-06-25	$59.15	$59.34	$58.83	$58.96	$53.63	2,085,970
2019-06-24	$59.21	$59.33	$58.88	$59.02	$53.69	2,412,973
2019-06-21	$58.83	$59.22	$58.34	$59.15	$53.80	4,012,737
2019-06-20	$59.02	$59.22	$58.42	$59.10	$53.76	1,888,381
2019-06-19	$57.88	$59.04	$57.88	$58.89	$53.57	2,061,371
2019-06-18	$58.87	$58.87	$57.83	$58.12	$52.87	2,163,840
2019-06-17	$58.81	$58.96	$58.14	$58.37	$53.09	1,884,391
2019-06-14	$58.10	$58.94	$58.10	$58.75	$53.44	2,071,156
2019-06-13	$58.03	$58.21	$57.53	$57.95	$52.71	1,614,674
2019-06-12	$57.37	$58.00	$57.24	$57.95	$52.71	1,346,342
2019-06-11	$57.42	$57.69	$56.79	$57.17	$52.00	1,429,233
2019-06-10	$57.70	$57.75	$57.10	$57.50	$52.30	2,038,142
2019-06-07	$58.62	$59.04	$57.79	$57.79	$52.57	2,182,032
2019-06-06	$58.07	$58.44	$57.97	$58.21	$52.95	2,134,766
2019-06-05	$56.79	$58.29	$56.54	$57.96	$52.72	2,323,247
2019-06-04	$56.95	$56.99	$55.37	$56.58	$51.47	3,343,559
2019-06-03	$56.18	$57.04	$55.99	$57.00	$51.85	2,605,192
2019-05-31	$55.76	$56.40	$55.55	$56.11	$51.04	4,776,593
2019-05-30	$55.50	$55.87	$55.33	$55.75	$50.71	3,115,841
2019-05-29	$56.38	$56.44	$55.26	$55.49	$50.47	2,433,888
2019-05-28	$57.42	$57.42	$56.12	$56.17	$51.09	2,562,508
2019-05-24	$57.39	$57.71	$57.21	$57.24	$52.07	1,398,930
2019-05-23	$56.82	$57.36	$56.74	$57.35	$52.17	1,499,344
2019-05-22	$56.45	$56.73	$56.29	$56.70	$51.58	1,561,698
2019-05-21	$56.77	$56.97	$56.32	$56.35	$51.26	2,077,677
2019-05-20	$56.74	$57.09	$56.48	$56.72	$51.59	1,365,270
2019-05-17	$56.08	$56.81	$56.07	$56.46	$51.36	1,819,629
2019-05-16	$55.76	$56.42	$55.57	$56.22	$51.14	1,530,860
2019-05-15	$55.88	$56.18	$55.78	$55.85	$50.80	1,146,927
2019-05-14	$56.35	$56.41	$55.76	$55.85	$50.80	1,698,967
2019-05-13	$55.54	$56.54	$55.41	$56.45	$51.35	2,095,624
2019-05-10	$54.45	$55.63	$54.32	$55.63	$50.60	1,676,863
2019-05-09	$54.37	$54.69	$54.07	$54.40	$49.48	2,349,935
2019-05-08	$54.82	$54.96	$54.23	$54.27	$49.36	1,551,202
2019-05-07	$54.99	$55.29	$54.76	$54.94	$49.97	1,528,975
2019-05-06	$55.26	$55.50	$54.98	$55.11	$50.13	1,316,801
2019-05-03	$54.64	$55.38	$54.57	$55.26	$50.27	1,459,318
2019-05-02	$54.58	$54.84	$54.13	$54.58	$49.65	2,338,069
2019-05-01	$55.36	$55.51	$54.85	$54.98	$49.66	1,891,951
2019-04-30	$54.64	$55.57	$54.49	$55.55	$50.18	2,091,045
2019-04-29	$54.79	$54.89	$54.46	$54.63	$49.35	2,062,064
2019-04-26	$55.03	$55.54	$54.82	$54.90	$49.59	2,117,129
2019-04-25	$54.01	$55.12	$53.90	$54.76	$49.46	1,868,969
2019-04-24	$54.17	$54.56	$54.11	$54.40	$49.14	2,043,141
2019-04-23	$53.67	$54.21	$53.57	$54.19	$48.95	3,014,010
2019-04-22	$53.79	$54.08	$53.55	$53.56	$48.38	3,798,459
2019-04-18	$54.19	$54.46	$53.78	$53.81	$48.61	2,178,425
2019-04-17	$54.03	$54.40	$53.88	$54.09	$48.86	1,551,763
2019-04-16	$54.79	$55.01	$53.91	$54.05	$48.82	1,995,830
2019-04-15	$55.10	$55.19	$54.69	$54.87	$49.56	1,810,484
2019-04-12	$54.76	$55.03	$54.45	$54.98	$49.66	1,935,072
2019-04-11	$54.83	$54.98	$54.29	$54.93	$49.62	2,993,670
2019-04-10	$54.92	$55.30	$54.31	$54.39	$49.13	1,702,030
2019-04-09	$54.24	$54.66	$54.24	$54.62	$49.34	1,866,293
2019-04-08	$55.07	$55.07	$54.32	$54.34	$49.08	2,022,747
2019-04-05	$54.64	$55.11	$54.39	$55.11	$49.78	1,657,217
2019-04-04	$54.94	$55.10	$54.08	$54.57	$49.29	2,127,963
2019-04-03	$54.89	$55.10	$54.34	$54.86	$49.55	2,133,487
2019-04-02	$55.08	$55.21	$54.67	$54.90	$49.59	3,251,685
2019-04-01	$55.54	$55.60	$54.68	$54.99	$49.67	3,073,965
2019-03-29	$55.27	$55.58	$54.89	$55.54	$50.17	2,332,114
2019-03-28	$55.92	$56.04	$54.93	$55.21	$49.87	2,209,883
2019-03-27	$56.29	$56.29	$55.58	$55.87	$50.47	1,694,537
2019-03-26	$55.88	$56.30	$55.73	$56.23	$50.79	1,362,598
2019-03-25	$55.78	$56.04	$55.40	$55.83	$50.43	1,756,898
2019-03-22	$55.45	$55.93	$55.26	$55.64	$50.26	3,300,174
2019-03-21	$54.63	$55.36	$54.33	$55.22	$49.88	2,142,153
2019-03-20	$54.55	$55.01	$54.19	$54.60	$49.32	2,447,819
2019-03-19	$55.14	$55.23	$54.20	$54.37	$49.11	3,222,457
2019-03-18	$55.55	$55.58	$55.04	$55.32	$49.97	2,123,960
2019-03-15	$54.98	$55.68	$54.95	$55.53	$50.16	5,486,842
2019-03-14	$55.38	$55.49	$54.98	$55.15	$49.82	1,883,370
2019-03-13	$55.24	$55.37	$55.12	$55.30	$49.95	1,522,203
2019-03-12	$55.00	$55.35	$54.84	$55.32	$49.97	2,223,737
2019-03-11	$54.63	$54.95	$54.56	$54.95	$49.64	1,836,241
2019-03-08	$54.33	$54.65	$54.06	$54.64	$49.36	1,762,821
2019-03-07	$54.21	$54.70	$54.13	$54.28	$49.03	2,039,980
2019-03-06	$54.08	$54.24	$53.77	$54.03	$48.80	1,604,467
2019-03-05	$54.09	$54.20	$53.88	$54.00	$48.78	1,981,293
2019-03-04	$54.10	$54.34	$53.61	$54.15	$48.91	2,343,627
2019-03-01	$54.50	$54.56	$53.78	$54.10	$48.87	2,853,414
2019-02-28	$53.87	$54.48	$53.67	$54.40	$49.14	3,427,266
2019-02-27	$53.67	$53.96	$53.41	$53.85	$48.64	1,651,873
2019-02-26	$53.96	$54.02	$53.57	$53.85	$48.64	2,299,090
2019-02-25	$54.22	$54.23	$53.52	$53.82	$48.61	1,964,202
2019-02-22	$53.52	$54.21	$53.20	$54.20	$48.96	2,086,038
2019-02-21	$52.65	$53.60	$52.48	$53.41	$48.24	2,502,092
2019-02-20	$52.81	$52.92	$52.41	$52.79	$47.68	4,088,485
2019-02-19	$52.74	$52.94	$52.58	$52.79	$47.68	2,526,890
2019-02-15	$52.85	$52.86	$52.42	$52.77	$47.67	3,460,492
2019-02-14	$52.86	$52.96	$52.40	$52.50	$47.42	2,277,763
2019-02-13	$52.66	$52.84	$52.48	$52.78	$47.68	1,853,628
2019-02-12	$52.88	$53.11	$52.46	$52.79	$47.68	1,982,825
2019-02-11	$52.97	$53.14	$51.91	$52.83	$47.72	1,733,183
2019-02-08	$52.49	$52.98	$52.37	$52.95	$47.83	2,096,672
2019-02-07	$52.07	$52.62	$51.68	$52.60	$47.51	1,852,910
2019-02-06	$51.87	$52.15	$51.63	$51.98	$46.95	1,674,388
2019-02-05	$51.85	$52.25	$51.58	$52.05	$47.02	2,081,906
2019-02-04	$51.54	$52.02	$51.13	$52.00	$46.97	2,690,405
2019-02-01	$52.06	$52.17	$51.14	$51.78	$46.77	2,814,213
2019-01-31	$50.63	$52.36	$50.08	$52.14	$47.10	3,523,837
2019-01-30	$50.76	$51.55	$50.72	$51.44	$46.13	1,898,406
2019-01-29	$50.96	$51.25	$50.67	$50.99	$45.72	1,702,606
2019-01-28	$50.79	$51.07	$50.38	$50.80	$45.55	1,730,607
2019-01-25	$51.48	$51.86	$50.74	$50.81	$45.56	2,031,006
2019-01-24	$51.40	$51.71	$50.92	$51.69	$46.35	2,203,958
2019-01-23	$50.94	$51.46	$50.94	$51.44	$46.13	2,626,188
2019-01-22	$51.00	$51.39	$50.49	$50.96	$45.70	1,900,220
2019-01-18	$50.95	$51.21	$50.57	$50.88	$45.62	2,254,263
2019-01-17	$50.38	$51.07	$50.30	$50.98	$45.71	2,009,714
2019-01-16	$50.13	$50.65	$49.75	$50.54	$45.32	2,326,632
2019-01-15	$49.30	$50.40	$49.22	$50.22	$45.03	2,269,921
2019-01-14	$49.40	$49.47	$48.79	$49.36	$44.26	2,568,655
2019-01-11	$49.79	$49.84	$49.33	$49.73	$44.59	1,910,372
2019-01-10	$48.97	$49.88	$48.83	$49.82	$44.67	2,445,169
2019-01-09	$49.15	$49.58	$48.77	$48.86	$43.81	2,587,937
2019-01-08	$48.51	$49.43	$48.45	$49.33	$44.23	2,220,037
2019-01-07	$48.61	$48.95	$48.32	$48.60	$43.58	2,254,839
2019-01-04	$48.09	$48.94	$48.09	$48.85	$43.80	2,958,896
2019-01-03	$48.26	$48.78	$48.07	$48.40	$43.40	3,091,151
2019-01-02	$49.52	$49.56	$47.97	$48.31	$43.32	3,019,271
2018-12-31	$49.43	$49.74	$48.92	$49.65	$44.52	2,719,532
2018-12-28	$49.63	$49.95	$49.16	$49.37	$44.27	2,788,323
2018-12-27	$48.95	$49.44	$48.04	$49.44	$44.33	3,255,703
2018-12-26	$48.33	$48.94	$47.63	$48.88	$43.83	3,448,699
2018-12-24	$51.24	$51.39	$48.22	$48.25	$43.27	2,121,738
2018-12-21	$51.12	$52.41	$50.89	$51.17	$45.88	5,023,433
2018-12-20	$51.16	$51.88	$50.43	$51.12	$45.84	3,849,297
2018-12-19	$51.33	$51.72	$50.68	$51.12	$45.84	2,983,949
2018-12-18	$51.66	$52.14	$51.02	$51.19	$45.90	2,277,778
2018-12-17	$52.96	$53.16	$51.22	$51.40	$46.09	2,983,431
2018-12-14	$53.48	$53.82	$52.80	$52.89	$47.43	2,250,722
2018-12-13	$52.69	$53.59	$52.69	$53.48	$47.96	1,969,304
2018-12-12	$53.21	$53.49	$52.66	$52.73	$47.28	1,867,859
2018-12-11	$53.22	$53.38	$52.69	$53.16	$47.67	1,918,846
2018-12-10	$52.97	$53.27	$52.17	$53.14	$47.65	2,168,363
2018-12-07	$52.97	$53.25	$52.36	$52.93	$47.46	2,478,524
2018-12-06	$52.88	$52.99	$51.64	$52.91	$47.44	3,511,053
2018-12-04	$52.42	$53.35	$52.42	$52.57	$47.14	2,344,991
2018-12-03	$51.99	$52.36	$51.29	$52.35	$46.94	2,089,807
2018-11-30	$51.43	$52.13	$51.26	$52.09	$46.71	2,829,347
2018-11-29	$51.23	$51.32	$50.52	$51.31	$46.01	2,069,080
2018-11-28	$51.25	$51.39	$50.89	$51.23	$45.94	2,012,874
2018-11-27	$51.00	$51.27	$50.61	$51.19	$45.90	1,792,064
2018-11-26	$50.71	$51.05	$50.32	$50.96	$45.70	1,645,357
2018-11-23	$50.88	$50.98	$50.55	$50.68	$45.45	925,261
2018-11-21	$51.60	$51.60	$50.72	$50.79	$45.54	2,297,559
2018-11-20	$51.95	$52.25	$51.44	$51.74	$46.40	3,472,202
2018-11-19	$50.96	$51.66	$50.78	$51.66	$46.32	3,261,756
2018-11-16	$51.23	$51.34	$50.65	$51.02	$45.75	2,760,740
2018-11-15	$50.27	$50.80	$49.68	$50.65	$45.42	2,506,877
2018-11-14	$50.44	$50.91	$50.18	$50.53	$45.31	2,565,366
2018-11-13	$50.63	$50.84	$50.28	$50.70	$45.46	2,648,675
2018-11-12	$50.10	$51.10	$49.97	$50.70	$45.46	2,855,840
2018-11-09	$49.48	$50.28	$49.37	$50.14	$44.96	3,453,564
2018-11-08	$49.58	$49.79	$49.01	$49.50	$44.39	2,885,611
2018-11-07	$49.27	$49.65	$48.85	$49.63	$44.50	2,678,763
2018-11-06	$48.77	$49.18	$48.71	$49.10	$44.03	2,424,854
2018-11-05	$48.19	$48.85	$48.17	$48.70	$43.67	2,886,126
2018-11-02	$48.59	$48.90	$47.92	$48.14	$43.17	3,546,214
2018-11-01	$49.12	$49.21	$48.31	$48.61	$43.59	2,885,657
2018-10-31	$49.71	$50.05	$48.85	$49.52	$44.08	3,993,195
2018-10-30	$50.00	$50.24	$49.25	$49.85	$44.37	4,382,014
2018-10-29	$49.32	$50.00	$49.32	$49.79	$44.32	4,564,710
2018-10-26	$50.78	$51.72	$49.03	$49.25	$43.84	5,504,761
2018-10-25	$51.19	$51.39	$50.35	$50.75	$45.18	3,961,183
2018-10-24	$50.56	$51.91	$50.26	$51.70	$46.02	3,169,687
2018-10-23	$50.69	$51.12	$49.98	$50.27	$44.75	2,295,209
2018-10-22	$50.72	$50.72	$50.16	$50.48	$44.94	1,918,809
2018-10-19	$49.82	$50.91	$49.82	$50.68	$45.11	2,253,863
2018-10-18	$49.97	$50.02	$49.52	$49.80	$44.33	1,867,276
2018-10-17	$49.71	$50.01	$49.47	$49.87	$44.39	1,797,951
2018-10-16	$49.08	$49.86	$48.74	$49.69	$44.23	1,559,624
2018-10-15	$48.95	$49.40	$48.74	$49.01	$43.63	2,317,975
2018-10-12	$48.63	$49.03	$48.43	$48.85	$43.48	3,077,589
2018-10-11	$50.55	$50.56	$48.99	$49.21	$43.80	3,947,776
2018-10-10	$50.65	$51.36	$50.27	$50.28	$44.76	3,659,750
2018-10-09	$50.35	$50.98	$50.16	$50.65	$45.09	1,955,667
2018-10-08	$50.06	$50.76	$49.91	$50.25	$44.73	1,822,502
2018-10-05	$48.91	$49.99	$48.91	$49.89	$44.41	2,249,949
2018-10-04	$48.67	$49.04	$48.13	$48.91	$43.54	2,571,254
2018-10-03	$49.29	$49.47	$48.27	$48.76	$43.40	1,985,347
2018-10-02	$49.02	$49.44	$48.96	$49.34	$43.92	1,695,309
2018-10-01	$48.85	$49.01	$48.55	$48.85	$43.48	1,623,603
2018-09-28	$48.45	$49.03	$48.38	$49.00	$43.62	2,185,237
2018-09-27	$47.82	$48.63	$47.79	$48.32	$43.01	1,361,686
2018-09-26	$48.49	$48.64	$47.70	$47.75	$42.51	2,303,900
2018-09-25	$48.89	$48.90	$48.11	$48.36	$43.05	1,755,842
2018-09-24	$49.25	$49.49	$48.92	$48.93	$43.56	1,651,418
2018-09-21	$49.00	$49.51	$48.73	$49.33	$43.91	3,123,693
2018-09-20	$48.88	$49.15	$48.46	$49.11	$43.72	2,144,247
2018-09-19	$50.31	$50.31	$48.62	$48.97	$43.59	2,637,219
2018-09-18	$50.16	$50.36	$49.92	$50.26	$44.74	2,022,654
2018-09-17	$50.46	$50.46	$50.10	$50.30	$44.78	1,952,148
2018-09-14	$50.38	$50.47	$49.82	$50.38	$44.85	1,458,906
2018-09-13	$50.43	$50.70	$50.05	$50.69	$45.12	1,459,103
2018-09-12	$50.50	$50.61	$50.15	$50.31	$44.78	1,613,144
2018-09-11	$50.62	$50.81	$50.40	$50.44	$44.90	1,431,405
2018-09-10	$50.39	$50.72	$50.27	$50.56	$45.01	1,702,711
2018-09-07	$50.20	$50.48	$49.92	$50.09	$44.59	2,521,365
2018-09-06	$50.21	$50.73	$50.00	$50.62	$45.06	2,354,558
2018-09-05	$49.58	$50.21	$49.45	$50.18	$44.67	2,014,432
2018-09-04	$49.36	$49.76	$49.28	$49.52	$44.08	1,911,181
2018-08-31	$49.55	$49.74	$49.11	$49.24	$43.83	1,641,359
2018-08-30	$49.30	$49.61	$49.23	$49.51	$44.07	1,575,371
2018-08-29	$48.88	$49.31	$48.83	$49.24	$43.83	1,696,035
2018-08-28	$48.77	$48.93	$48.59	$48.82	$43.46	1,502,623
2018-08-27	$49.38	$49.45	$48.68	$48.92	$43.55	2,569,081
2018-08-24	$49.00	$49.41	$48.84	$49.36	$43.94	1,320,002
2018-08-23	$49.15	$49.52	$49.01	$49.09	$43.70	1,909,269
2018-08-22	$49.57	$49.57	$48.94	$49.11	$43.72	2,152,028
2018-08-21	$49.69	$49.72	$49.25	$49.48	$44.05	2,276,649
2018-08-20	$50.05	$50.05	$49.62	$49.77	$44.30	1,474,278
2018-08-17	$49.79	$50.12	$49.58	$49.89	$44.41	2,191,812
2018-08-16	$49.36	$49.93	$49.19	$49.88	$44.40	1,915,266
2018-08-15	$48.94	$49.69	$48.62	$49.45	$44.02	2,802,696
2018-08-14	$48.65	$48.90	$48.59	$48.80	$43.44	1,695,352
2018-08-13	$48.38	$48.67	$48.26	$48.66	$43.32	2,071,278
2018-08-10	$48.56	$48.98	$48.30	$48.37	$43.06	2,237,852
2018-08-09	$48.24	$48.49	$48.07	$48.45	$43.13	2,246,100
2018-08-08	$48.04	$48.33	$47.80	$48.21	$42.91	2,019,963
2018-08-07	$48.23	$48.23	$47.80	$48.16	$42.87	2,347,628
2018-08-06	$48.35	$48.56	$48.17	$48.33	$43.02	2,547,837
2018-08-03	$47.79	$48.42	$47.53	$48.36	$43.05	2,380,862
2018-08-02	$47.57	$47.97	$47.18	$47.83	$42.58	2,882,900
2018-08-01	$48.01	$48.09	$47.47	$47.86	$42.29	3,117,805
2018-07-31	$47.93	$48.38	$47.66	$48.34	$42.71	3,151,174
2018-07-30	$48.03	$48.08	$47.37	$47.64	$42.09	3,187,521
2018-07-27	$48.14	$48.52	$47.95	$48.12	$42.52	3,804,637
2018-07-26	$48.18	$48.50	$47.65	$48.14	$42.53	3,789,355
2018-07-25	$47.41	$48.03	$47.32	$47.88	$42.30	4,385,231
2018-07-24	$47.08	$47.49	$46.25	$47.41	$41.89	4,161,392
2018-07-23	$47.30	$47.53	$46.90	$47.09	$41.61	1,959,068
2018-07-20	$47.70	$47.77	$46.98	$47.42	$41.90	2,530,988
2018-07-19	$47.51	$48.11	$47.47	$47.86	$42.29	1,812,466
2018-07-18	$47.56	$47.70	$47.14	$47.38	$41.86	2,206,963
2018-07-17	$47.88	$47.95	$47.51	$47.60	$42.06	1,464,763
2018-07-16	$47.76	$47.88	$47.47	$47.71	$42.15	2,201,382
2018-07-13	$48.04	$48.07	$47.52	$47.85	$42.28	1,744,849
2018-07-12	$47.94	$48.01	$47.65	$47.92	$42.34	2,278,867
2018-07-11	$47.29	$47.97	$47.29	$47.89	$42.31	1,563,973
2018-07-10	$46.65	$47.46	$46.29	$47.21	$41.71	3,849,738
2018-07-09	$48.68	$48.68	$46.65	$46.78	$41.33	2,744,428
2018-07-06	$48.27	$48.63	$48.16	$48.59	$42.93	2,360,904
2018-07-05	$47.96	$48.18	$47.73	$48.18	$42.57	2,582,312
2018-07-03	$47.81	$48.29	$47.63	$47.96	$42.38	1,448,216
2018-07-02	$47.38	$47.84	$47.24	$47.84	$42.27	2,460,069
2018-06-29	$47.02	$47.58	$46.64	$47.28	$41.77	2,810,504
2018-06-28	$47.08	$47.58	$46.97	$47.04	$41.56	1,897,133
2018-06-27	$46.49	$47.31	$46.36	$47.12	$41.63	2,983,899
2018-06-26	$46.51	$47.04	$46.45	$46.51	$41.09	3,099,407
2018-06-25	$45.59	$46.63	$45.50	$46.51	$41.09	2,858,720
2018-06-22	$45.37	$45.63	$45.21	$45.44	$40.15	2,948,143
2018-06-21	$45.02	$45.47	$44.98	$45.33	$40.05	2,488,182
2018-06-20	$45.27	$45.27	$44.89	$45.12	$39.87	2,015,720
2018-06-19	$44.51	$45.31	$44.44	$45.21	$39.95	3,188,474
2018-06-18	$44.12	$44.61	$44.04	$44.48	$39.30	2,636,852
2018-06-15	$43.55	$44.17	$43.21	$44.08	$38.95	4,199,030
2018-06-14	$43.10	$43.67	$43.10	$43.62	$38.54	2,807,091
2018-06-13	$43.28	$43.50	$42.98	$43.09	$38.07	2,831,726
2018-06-12	$42.57	$43.33	$42.57	$43.30	$38.26	3,246,004
2018-06-11	$43.53	$43.59	$42.52	$42.63	$37.67	2,155,090
2018-06-08	$43.49	$43.56	$43.20	$43.35	$38.30	1,285,655
2018-06-07	$43.28	$43.88	$43.03	$43.38	$38.33	2,131,028
2018-06-06	$44.17	$44.19	$43.21	$43.30	$38.26	2,897,026
2018-06-05	$44.70	$44.71	$44.07	$44.17	$39.03	2,186,940
2018-06-04	$45.31	$45.51	$44.58	$44.68	$39.48	2,842,302
2018-06-01	$46.11	$46.11	$45.12	$45.17	$39.91	2,489,816
2018-05-31	$45.85	$46.40	$45.83	$46.13	$40.76	2,848,424
2018-05-30	$45.77	$46.28	$45.66	$46.15	$40.78	2,414,641
2018-05-29	$46.09	$46.19	$45.48	$45.83	$40.49	3,790,979
2018-05-25	$45.33	$45.81	$45.27	$45.62	$40.31	3,324,687
2018-05-24	$44.84	$45.31	$44.79	$45.25	$39.98	2,316,963
2018-05-23	$44.22	$44.81	$44.13	$44.76	$39.55	2,208,566
2018-05-22	$44.07	$44.41	$43.91	$44.12	$38.98	2,079,771
2018-05-21	$44.13	$44.16	$43.72	$43.97	$38.85	2,191,261
2018-05-18	$44.19	$44.40	$43.80	$44.11	$38.97	2,428,756
2018-05-17	$44.43	$44.52	$44.00	$44.08	$38.95	1,619,681
2018-05-16	$44.64	$44.74	$44.16	$44.40	$39.23	2,186,651
2018-05-15	$45.00	$45.24	$44.45	$44.63	$39.43	2,535,342
2018-05-14	$45.41	$45.46	$44.95	$45.25	$39.98	2,483,018
2018-05-11	$45.21	$45.45	$45.15	$45.38	$40.10	1,705,880
2018-05-10	$45.04	$45.25	$44.81	$45.21	$39.95	2,693,940
2018-05-09	$45.02	$45.06	$44.59	$44.73	$39.52	2,399,236
2018-05-08	$46.00	$46.01	$44.90	$44.99	$39.75	3,670,805
2018-05-07	$46.31	$46.44	$46.00	$46.02	$40.66	3,172,424
2018-05-04	$46.39	$46.63	$46.21	$46.45	$41.04	2,073,679
2018-05-03	$46.46	$46.68	$45.95	$46.47	$41.06	2,326,449
2018-05-02	$47.05	$47.17	$46.32	$46.86	$41.09	2,280,735
2018-05-01	$47.05	$47.20	$46.90	$47.05	$41.25	2,540,860
2018-04-30	$47.23	$47.48	$47.05	$47.19	$41.38	3,330,073
2018-04-27	$46.53	$47.39	$46.31	$47.18	$41.37	2,931,619
2018-04-26	$45.80	$46.54	$45.51	$46.44	$40.72	3,434,465
2018-04-25	$45.66	$46.01	$45.46	$45.86	$40.21	2,483,471
2018-04-24	$45.48	$46.05	$45.34	$45.75	$40.11	3,012,177
2018-04-23	$45.34	$45.61	$45.15	$45.37	$39.78	2,030,670
2018-04-20	$45.40	$45.50	$45.03	$45.19	$39.62	2,736,757
2018-04-19	$44.99	$45.38	$44.81	$45.37	$39.78	3,390,756
2018-04-18	$45.26	$45.61	$45.07	$45.07	$39.52	1,879,473
2018-04-17	$45.09	$45.50	$44.84	$45.26	$39.68	2,733,782
2018-04-16	$44.41	$45.05	$44.34	$45.00	$39.46	2,404,400
2018-04-13	$44.07	$44.41	$43.92	$44.21	$38.76	2,157,409
2018-04-12	$44.67	$44.74	$43.79	$43.96	$38.54	3,344,124
2018-04-11	$44.57	$44.75	$44.27	$44.55	$39.06	2,149,167
2018-04-10	$44.98	$45.09	$44.53	$44.63	$39.13	3,027,053
2018-04-09	$45.35	$45.43	$44.76	$45.10	$39.54	2,964,187
2018-04-06	$45.62	$45.81	$45.18	$45.32	$39.74	2,814,589
2018-04-05	$45.18	$45.65	$44.80	$45.56	$39.95	3,148,202
2018-04-04	$45.19	$45.53	$44.92	$45.31	$39.73	3,662,698
2018-04-03	$44.72	$45.48	$44.72	$45.28	$39.70	3,104,456
2018-04-02	$45.42	$45.63	$44.72	$45.01	$39.47	3,574,872
2018-03-29	$45.16	$45.58	$45.10	$45.29	$39.71	3,427,816
2018-03-28	$44.97	$45.28	$44.67	$45.07	$39.52	4,219,196
2018-03-27	$43.87	$45.01	$43.68	$44.75	$39.24	3,162,305
2018-03-26	$43.40	$43.84	$43.31	$43.82	$38.42	2,616,360
2018-03-23	$43.79	$44.37	$43.15	$43.25	$37.92	2,474,201
2018-03-22	$43.76	$44.74	$43.76	$43.95	$38.54	3,015,792
2018-03-21	$44.02	$44.40	$43.65	$43.81	$38.41	2,250,361
2018-03-20	$44.00	$44.21	$43.81	$43.99	$38.57	2,108,007
2018-03-19	$44.26	$44.39	$43.69	$43.98	$38.56	3,059,179
2018-03-16	$43.83	$44.41	$43.68	$44.28	$38.83	9,159,618
2018-03-15	$43.33	$43.86	$43.28	$43.71	$38.33	3,315,559
2018-03-14	$43.07	$43.48	$43.01	$43.32	$37.98	1,959,147
2018-03-13	$43.21	$43.37	$42.78	$42.96	$37.67	1,804,962
2018-03-12	$42.93	$43.22	$42.86	$43.09	$37.78	2,701,327
2018-03-09	$42.57	$42.87	$42.51	$42.86	$37.58	2,102,243
2018-03-08	$42.50	$42.73	$42.43	$42.56	$37.32	2,103,349
2018-03-07	$42.66	$42.81	$42.26	$42.49	$37.26	2,384,893
2018-03-06	$43.23	$43.23	$42.51	$42.69	$37.43	2,587,364
2018-03-05	$42.58	$43.45	$42.45	$43.29	$37.96	3,345,227
2018-03-02	$42.38	$42.82	$42.22	$42.59	$37.34	4,251,277
2018-03-01	$42.49	$43.01	$41.98	$42.36	$37.14	3,146,565
2018-02-28	$42.80	$42.95	$42.45	$42.45	$37.22	3,257,073
2018-02-27	$43.95	$43.95	$42.75	$42.75	$37.48	3,161,375
2018-02-26	$44.23	$44.32	$43.65	$43.77	$38.38	2,983,549
2018-02-23	$43.08	$43.88	$43.00	$43.86	$38.46	3,664,178
2018-02-22	$43.14	$43.40	$42.86	$43.01	$37.71	2,315,547
2018-02-21	$43.39	$43.96	$43.00	$43.02	$37.72	3,739,199
2018-02-20	$44.08	$44.37	$43.24	$43.36	$38.02	2,087,519
2018-02-16	$43.80	$44.38	$43.62	$44.20	$38.76	2,919,068
2018-02-15	$42.87	$43.77	$42.68	$43.74	$38.35	3,668,741
2018-02-14	$42.92	$43.31	$42.37	$42.90	$37.31	4,997,599
2018-02-13	$42.72	$43.21	$42.36	$43.05	$37.44	3,039,037
2018-02-12	$42.84	$43.13	$42.42	$42.88	$37.29	2,638,592
2018-02-09	$41.86	$43.12	$40.48	$42.79	$37.21	5,893,354
2018-02-08	$42.01	$42.65	$41.71	$41.77	$36.33	5,545,028
2018-02-07	$42.18	$42.75	$42.07	$42.16	$36.67	3,428,170
2018-02-06	$42.31	$42.48	$41.07	$42.16	$36.67	5,288,141
2018-02-05	$43.28	$43.80	$42.68	$42.73	$37.16	4,592,595
2018-02-02	$43.93	$44.30	$43.47	$43.48	$37.81	4,426,664
2018-02-01	$44.71	$44.98	$44.07	$44.16	$38.41	3,791,355
2018-01-31	$44.37	$44.83	$44.13	$44.75	$38.92	3,692,664
2018-01-30	$44.22	$44.45	$43.97	$44.32	$38.55	2,052,358
2018-01-29	$44.67	$44.70	$44.04	$44.10	$38.35	2,539,721
2018-01-26	$45.05	$45.09	$44.29	$44.79	$38.95	4,416,237
2018-01-25	$44.26	$45.08	$44.22	$45.00	$39.14	2,193,645
2018-01-24	$44.36	$44.48	$44.21	$44.26	$38.49	1,418,152
2018-01-23	$44.21	$44.79	$44.13	$44.46	$38.67	2,006,400
2018-01-22	$44.33	$44.58	$44.01	$44.16	$38.41	2,078,899
2018-01-19	$44.20	$44.52	$43.91	$44.05	$38.31	1,919,241
2018-01-18	$44.39	$44.55	$43.74	$44.10	$38.35	2,852,067
2018-01-17	$44.38	$44.69	$44.23	$44.55	$38.75	1,899,670
2018-01-16	$44.15	$44.66	$43.96	$44.26	$38.49	3,555,418
2018-01-12	$44.40	$44.52	$43.97	$44.01	$38.28	3,402,055
2018-01-11	$44.98	$45.15	$44.27	$44.39	$38.61	2,816,613
2018-01-10	$45.56	$45.56	$44.92	$44.98	$39.12	2,244,671
2018-01-09	$46.24	$46.36	$45.66	$45.71	$39.75	2,035,881
2018-01-08	$45.90	$46.37	$45.76	$46.34	$40.30	2,250,898
2018-01-05	$46.23	$46.33	$45.67	$45.81	$39.84	2,597,651
2018-01-04	$46.56	$46.76	$46.06	$46.14	$40.13	1,706,459
2018-01-03	$46.77	$47.23	$46.59	$46.66	$40.58	1,931,130
2018-01-02	$47.39	$47.43	$46.86	$46.95	$40.83	1,689,295
2017-12-29	$47.42	$47.58	$47.23	$47.30	$41.14	1,429,907
2017-12-28	$47.34	$47.43	$47.06	$47.39	$41.22	1,049,877
2017-12-27	$46.97	$47.21	$46.80	$47.21	$41.06	1,336,694
2017-12-26	$47.29	$47.44	$46.80	$46.81	$40.71	908,781
2017-12-22	$47.42	$47.46	$47.26	$47.35	$41.18	1,375,955
2017-12-21	$47.04	$47.44	$46.76	$47.26	$41.10	2,469,854
2017-12-20	$47.69	$47.76	$47.09	$47.16	$41.02	2,392,458
2017-12-19	$48.71	$48.71	$47.70	$47.72	$41.50	2,546,221
2017-12-18	$49.44	$49.44	$48.57	$48.65	$42.31	1,616,003
2017-12-15	$49.19	$49.43	$49.04	$49.25	$42.83	2,409,060
2017-12-14	$49.01	$49.38	$48.74	$49.07	$42.68	1,230,979
2017-12-13	$49.24	$49.51	$49.04	$49.25	$42.83	1,530,048
2017-12-12	$50.00	$50.15	$49.16	$49.17	$42.76	1,715,603
2017-12-11	$49.71	$50.11	$49.55	$50.09	$43.56	1,980,541
2017-12-08	$49.51	$49.91	$49.34	$49.87	$43.37	2,836,549
2017-12-07	$49.45	$49.58	$49.11	$49.58	$43.12	1,917,581
2017-12-06	$49.45	$49.56	$49.19	$49.41	$42.97	1,409,456
2017-12-05	$49.83	$49.85	$49.05	$49.31	$42.89	1,982,716
2017-12-04	$49.91	$50.01	$49.58	$49.76	$43.28	1,753,397
2017-12-01	$50.09	$50.25	$49.54	$49.74	$43.26	2,304,096
2017-11-30	$49.68	$50.05	$49.11	$49.90	$43.40	3,715,215
2017-11-29	$49.63	$50.09	$49.51	$49.61	$43.15	2,248,663
2017-11-28	$49.76	$49.98	$49.64	$49.70	$43.22	1,952,540
2017-11-27	$49.62	$49.85	$49.42	$49.75	$43.27	1,568,975
2017-11-24	$49.51	$49.71	$49.44	$49.44	$43.00	435,212
2017-11-22	$49.42	$49.54	$49.26	$49.40	$42.96	1,078,608
2017-11-21	$49.53	$49.65	$49.40	$49.48	$43.03	1,427,124
2017-11-20	$49.62	$49.76	$49.35	$49.41	$42.97	1,356,232
2017-11-17	$50.04	$50.26	$49.52	$49.59	$43.13	1,626,355
2017-11-16	$50.10	$50.30	$50.00	$50.17	$43.63	1,349,467
2017-11-15	$50.62	$50.85	$50.20	$50.22	$43.68	2,031,455
2017-11-14	$49.59	$50.71	$49.59	$50.55	$43.96	3,279,286
2017-11-13	$49.35	$49.85	$49.29	$49.63	$43.16	1,848,057
2017-11-10	$49.02	$49.35	$48.91	$49.27	$42.85	2,010,434
2017-11-09	$49.00	$49.41	$48.88	$49.28	$42.86	2,340,251
2017-11-08	$48.79	$49.17	$48.72	$49.13	$42.73	2,918,844
2017-11-07	$48.14	$48.93	$47.84	$48.91	$42.54	2,159,183
2017-11-06	$48.19	$48.43	$47.99	$48.05	$41.79	1,883,745
2017-11-03	$48.06	$48.54	$48.02	$48.13	$41.86	2,281,146
2017-11-02	$47.83	$48.25	$47.76	$48.12	$41.85	2,074,369
2017-11-01	$48.50	$48.69	$47.89	$48.07	$41.52	2,056,920
2017-10-31	$47.71	$48.44	$47.71	$48.37	$41.78	2,749,243
2017-10-30	$48.14	$48.29	$47.73	$47.80	$41.29	3,372,025
2017-10-27	$47.94	$48.37	$47.77	$48.20	$41.63	1,689,908
2017-10-26	$48.44	$48.92	$47.90	$47.94	$41.41	2,219,766
2017-10-25	$48.20	$48.31	$47.54	$47.97	$41.43	2,339,142
2017-10-24	$48.45	$48.47	$48.09	$48.42	$41.82	1,575,273
2017-10-23	$48.28	$48.32	$48.02	$48.21	$41.64	1,361,172
2017-10-20	$48.13	$48.28	$47.96	$48.18	$41.61	1,204,322
2017-10-19	$47.88	$48.21	$47.74	$48.19	$41.62	1,530,909
2017-10-18	$47.66	$47.85	$47.44	$47.81	$41.30	2,042,189
2017-10-17	$47.27	$47.84	$47.20	$47.81	$41.30	1,328,285
2017-10-16	$47.44	$47.64	$47.19	$47.41	$40.95	1,138,437
2017-10-13	$47.84	$48.08	$47.43	$47.54	$41.06	1,108,806
2017-10-12	$47.39	$47.72	$47.39	$47.72	$41.22	1,490,184
2017-10-11	$47.00	$47.49	$46.97	$47.35	$40.90	2,544,532
2017-10-10	$46.55	$47.02	$46.39	$47.00	$40.60	2,631,731
2017-10-09	$46.42	$46.62	$46.31	$46.48	$40.15	1,057,798
2017-10-06	$46.36	$46.50	$46.15	$46.30	$39.99	2,509,134
2017-10-05	$46.53	$46.59	$46.15	$46.53	$40.19	2,692,620
2017-10-04	$46.00	$46.50	$45.82	$46.49	$40.15	2,028,079
2017-10-03	$46.38	$46.38	$45.87	$45.97	$39.71	1,925,311
2017-10-02	$46.42	$46.57	$46.10	$46.42	$40.09	1,455,037
2017-09-29	$46.36	$46.51	$46.19	$46.32	$40.01	1,496,650
2017-09-28	$46.13	$46.46	$45.93	$46.35	$40.03	1,221,609
2017-09-27	$46.68	$46.78	$45.92	$46.23	$39.93	1,455,583
2017-09-26	$46.98	$47.06	$46.67	$46.94	$40.54	1,786,447
2017-09-25	$46.43	$47.10	$46.36	$47.10	$40.68	2,310,730
2017-09-22	$47.30	$47.30	$46.27	$46.47	$40.14	2,771,103
2017-09-21	$46.92	$47.37	$46.92	$47.06	$40.65	1,356,300
2017-09-20	$47.50	$47.63	$47.00	$47.07	$40.66	4,311,771
2017-09-19	$47.68	$47.72	$47.37	$47.39	$40.93	2,297,279
2017-09-18	$47.86	$47.96	$47.25	$47.63	$41.14	2,201,397
2017-09-15	$47.77	$47.91	$47.49	$47.87	$41.35	3,241,174
2017-09-14	$47.41	$47.90	$47.27	$47.89	$41.36	2,518,313
2017-09-13	$48.00	$48.08	$47.49	$47.50	$41.03	2,639,235
2017-09-12	$49.06	$49.09	$47.94	$48.08	$41.53	1,623,094
2017-09-11	$48.62	$49.11	$48.54	$49.10	$42.41	1,290,643
2017-09-08	$48.43	$48.78	$48.31	$48.66	$42.03	1,525,888
2017-09-07	$48.29	$48.53	$48.18	$48.46	$41.86	1,066,448
2017-09-06	$48.52	$48.52	$48.04	$48.18	$41.61	989,772
2017-09-05	$48.50	$48.50	$48.18	$48.43	$41.83	1,158,740
2017-09-01	$48.63	$48.66	$48.32	$48.42	$41.82	1,003,957
2017-08-31	$48.61	$48.70	$48.50	$48.54	$41.93	1,579,203
2017-08-30	$48.67	$48.77	$48.51	$48.57	$41.95	884,707
2017-08-29	$48.75	$48.91	$48.59	$48.74	$42.10	903,000
2017-08-28	$48.57	$48.70	$48.41	$48.63	$42.00	1,179,870
2017-08-25	$48.48	$48.75	$48.40	$48.50	$41.89	1,424,529
2017-08-24	$48.57	$48.64	$48.33	$48.34	$41.75	1,155,748
2017-08-23	$48.28	$48.59	$48.14	$48.58	$41.96	906,426
2017-08-22	$48.25	$48.33	$48.09	$48.26	$41.68	1,410,819
2017-08-21	$48.23	$48.38	$48.12	$48.28	$41.70	942,342
2017-08-18	$47.85	$48.50	$47.61	$48.21	$41.64	3,353,461
2017-08-17	$48.01	$48.13	$47.77	$47.84	$41.32	1,686,269
2017-08-16	$47.86	$48.02	$47.70	$48.01	$41.47	1,050,672
2017-08-15	$47.31	$47.79	$47.18	$47.76	$41.25	862,310
2017-08-14	$47.36	$47.55	$47.31	$47.46	$40.99	1,360,109
2017-08-11	$47.50	$47.55	$47.11	$47.31	$40.86	1,193,755
2017-08-10	$47.34	$47.55	$47.09	$47.48	$41.01	1,360,776
2017-08-09	$47.56	$47.56	$47.29	$47.38	$40.92	1,989,492
2017-08-08	$47.09	$47.42	$47.08	$47.42	$40.96	1,374,711
2017-08-07	$47.04	$47.19	$46.89	$47.19	$40.76	1,147,836
2017-08-04	$46.87	$47.08	$46.65	$47.03	$40.62	2,044,895
2017-08-03	$46.51	$47.07	$46.50	$47.02	$40.61	1,537,639
2017-08-02	$46.27	$46.65	$45.98	$46.64	$40.28	1,454,947
2017-08-01	$46.28	$46.75	$46.26	$46.64	$40.00	3,845,093
2017-07-31	$46.30	$46.42	$46.16	$46.24	$39.66	1,940,609
2017-07-28	$46.75	$46.93	$46.06	$46.30	$39.71	3,411,976
2017-07-27	$46.46	$46.89	$46.44	$46.89	$40.21	1,570,049
2017-07-26	$46.15	$46.56	$46.06	$46.53	$39.91	1,700,956
2017-07-25	$46.39	$46.51	$46.09	$46.16	$39.59	1,860,779
2017-07-24	$46.80	$47.02	$46.39	$46.39	$39.78	2,353,787
2017-07-21	$46.56	$46.79	$46.33	$46.75	$40.09	1,813,953
2017-07-20	$46.40	$46.70	$46.25	$46.59	$39.96	2,036,470
2017-07-19	$46.20	$46.24	$45.92	$46.24	$39.66	1,499,028
2017-07-18	$46.12	$46.22	$45.91	$46.10	$39.54	2,002,963
2017-07-17	$45.89	$46.00	$45.73	$46.00	$39.45	1,305,350
2017-07-14	$45.87	$46.09	$45.86	$45.90	$39.36	1,872,147
2017-07-13	$46.01	$46.01	$45.68	$45.70	$39.19	2,559,571
2017-07-12	$45.99	$46.07	$45.81	$46.04	$39.48	2,418,449
2017-07-11	$45.68	$45.71	$45.34	$45.57	$39.08	1,117,718
2017-07-10	$45.82	$45.98	$45.59	$45.59	$39.10	1,118,358
2017-07-07	$45.76	$46.00	$45.66	$45.75	$39.24	962,627
2017-07-06	$45.70	$45.81	$45.55	$45.70	$39.19	1,404,549
2017-07-05	$46.11	$46.46	$45.57	$45.81	$39.29	1,657,055
2017-07-03	$46.32	$46.46	$46.00	$46.00	$39.45	1,065,372
2017-06-30	$46.45	$46.65	$46.25	$46.25	$39.66	1,672,572
2017-06-29	$46.22	$46.49	$46.02	$46.33	$39.73	2,612,962
2017-06-28	$47.21	$47.21	$46.53	$46.60	$39.97	1,515,495
2017-06-27	$47.29	$47.40	$46.83	$47.02	$40.33	1,224,475
2017-06-26	$47.31	$47.81	$47.14	$47.56	$40.79	1,133,445
2017-06-23	$47.59	$47.75	$47.25	$47.31	$40.57	1,234,541
2017-06-22	$47.68	$47.93	$47.57	$47.62	$40.84	1,269,335
2017-06-21	$48.06	$48.06	$47.47	$47.71	$40.92	1,294,559
2017-06-20	$48.01	$48.12	$47.88	$48.02	$41.18	1,268,483
2017-06-19	$48.28	$48.31	$47.77	$47.96	$41.13	1,626,236
2017-06-16	$48.19	$48.37	$48.08	$48.25	$41.38	2,646,745
2017-06-15	$47.62	$48.09	$47.47	$48.08	$41.23	1,400,407
2017-06-14	$47.70	$47.87	$47.53	$47.74	$40.94	2,921,597
2017-06-13	$46.97	$47.28	$46.87	$47.27	$40.54	1,860,388
2017-06-12	$47.03	$47.16	$46.54	$47.02	$40.33	2,375,119
2017-06-09	$46.79	$47.01	$46.62	$46.98	$40.29	1,933,118
2017-06-08	$47.43	$47.43	$46.62	$46.92	$40.24	1,927,528
2017-06-07	$47.39	$47.64	$47.26	$47.52	$40.75	1,507,871
2017-06-06	$47.46	$47.46	$47.21	$47.32	$40.58	2,262,643
2017-06-05	$47.70	$47.79	$47.22	$47.32	$40.58	2,299,416
2017-06-02	$47.95	$47.95	$47.48	$47.79	$40.99	1,847,978
2017-06-01	$47.40	$47.68	$47.14	$47.68	$40.89	1,873,941
2017-05-31	$47.46	$47.70	$47.35	$47.41	$40.66	3,880,678
2017-05-30	$47.39	$47.61	$47.25	$47.48	$40.72	2,108,132
2017-05-26	$47.34	$47.50	$47.24	$47.41	$40.66	1,319,542
2017-05-25	$46.81	$47.44	$46.72	$47.41	$40.66	1,630,904
2017-05-24	$46.66	$46.85	$46.58	$46.82	$40.15	2,672,869
2017-05-23	$46.48	$46.94	$46.46	$46.67	$40.03	1,864,667
2017-05-22	$45.87	$46.52	$45.87	$46.47	$39.85	2,185,648
2017-05-19	$45.77	$46.08	$45.38	$46.05	$39.49	2,082,069
2017-05-18	$45.63	$45.96	$45.33	$45.75	$39.24	2,111,033
2017-05-17	$45.43	$45.76	$45.24	$45.56	$39.07	2,275,175
2017-05-16	$45.56	$45.69	$45.25	$45.31	$38.86	1,309,823
2017-05-15	$45.49	$45.77	$45.47	$45.71	$39.20	1,050,414
2017-05-12	$45.27	$45.62	$45.17	$45.54	$39.06	1,593,571
2017-05-11	$45.06	$45.25	$44.82	$45.20	$38.76	1,155,069
2017-05-10	$44.93	$45.28	$44.86	$45.18	$38.75	1,847,268
2017-05-09	$45.42	$45.44	$44.87	$44.90	$38.51	1,639,756
2017-05-08	$45.55	$45.55	$45.14	$45.48	$39.00	1,360,963
2017-05-05	$45.09	$45.58	$45.09	$45.44	$38.97	1,433,730
2017-05-04	$44.77	$45.18	$44.75	$45.13	$38.70	1,520,866
2017-05-03	$45.09	$45.25	$44.75	$44.98	$38.58	2,287,109
2017-05-02	$45.29	$45.49	$45.11	$45.32	$38.58	2,015,720
2017-05-01	$45.74	$45.94	$44.88	$45.15	$38.44	1,891,320
2017-04-28	$45.42	$45.58	$45.26	$45.40	$38.65	1,731,920
2017-04-27	$45.41	$45.85	$45.41	$45.49	$38.73	1,282,023
2017-04-26	$45.43	$45.75	$45.29	$45.36	$38.62	1,249,486
2017-04-25	$45.30	$45.56	$45.21	$45.51	$38.74	1,158,965
2017-04-24	$45.23	$45.53	$44.93	$45.47	$38.71	1,725,039
2017-04-21	$44.82	$45.30	$44.81	$45.19	$38.47	1,848,454
2017-04-20	$45.07	$45.07	$44.52	$44.82	$38.16	2,972,215
2017-04-19	$45.60	$45.71	$44.99	$45.14	$38.43	2,974,779
2017-04-18	$45.56	$45.76	$45.44	$45.69	$38.90	1,434,786
2017-04-17	$45.41	$45.55	$45.31	$45.55	$38.78	1,368,318
2017-04-13	$45.52	$45.56	$45.06	$45.21	$38.49	2,159,757
2017-04-12	$45.22	$45.77	$45.02	$45.55	$38.78	3,647,011
2017-04-11	$45.16	$45.39	$44.95	$45.30	$38.57	1,757,266
2017-04-10	$44.95	$45.28	$44.74	$45.24	$38.51	1,523,564
2017-04-07	$45.27	$45.35	$44.93	$44.95	$38.27	1,974,931
2017-04-06	$45.11	$45.22	$44.92	$45.10	$38.39	1,816,338
2017-04-05	$44.90	$45.30	$44.82	$45.26	$38.53	2,054,604
2017-04-04	$44.82	$45.10	$44.69	$44.91	$38.23	1,022,548
2017-04-03	$44.76	$44.84	$44.36	$44.83	$38.16	1,477,284
2017-03-31	$44.63	$44.91	$44.58	$44.74	$38.09	1,735,200
2017-03-30	$44.70	$44.72	$44.42	$44.63	$37.99	1,549,872
2017-03-29	$45.01	$45.07	$44.75	$44.82	$38.16	1,581,120
2017-03-28	$45.09	$45.21	$44.85	$45.16	$38.45	1,943,373
2017-03-27	$45.48	$45.55	$44.94	$45.10	$38.39	1,344,849
2017-03-24	$45.12	$45.43	$44.97	$45.28	$38.55	1,797,210
2017-03-23	$45.07	$45.49	$44.98	$45.10	$38.39	2,001,603
2017-03-22	$45.22	$45.55	$45.07	$45.19	$38.47	1,985,084
2017-03-21	$44.19	$45.14	$44.19	$45.01	$38.32	1,841,440
2017-03-20	$44.77	$44.88	$44.14	$44.25	$37.67	2,242,290
2017-03-17	$44.52	$44.88	$44.44	$44.71	$38.06	2,783,392
2017-03-16	$44.78	$44.78	$44.29	$44.39	$37.79	1,903,176
2017-03-15	$44.27	$45.25	$44.27	$45.00	$38.31	1,547,230
2017-03-14	$44.22	$44.34	$44.02	$44.23	$37.65	1,379,100
2017-03-13	$44.18	$44.29	$44.02	$44.19	$37.62	1,770,102
2017-03-10	$43.99	$44.18	$43.89	$44.14	$37.58	2,791,758
2017-03-09	$43.69	$44.00	$43.61	$43.72	$37.22	2,087,450
2017-03-08	$44.11	$44.11	$43.62	$43.67	$37.18	1,493,190
2017-03-07	$44.31	$44.54	$44.30	$44.44	$37.83	1,507,448
2017-03-06	$44.38	$44.46	$44.18	$44.35	$37.76	1,835,449
2017-03-03	$44.52	$44.52	$43.99	$44.30	$37.71	1,642,368
2017-03-02	$44.04	$44.83	$43.91	$44.52	$37.90	1,799,153
2017-03-01	$44.00	$44.42	$43.75	$44.13	$37.57	2,982,296
2017-02-28	$44.14	$44.68	$44.14	$44.52	$37.90	2,874,911
2017-02-27	$44.67	$44.69	$44.28	$44.30	$37.71	2,001,722
2017-02-24	$44.39	$44.72	$44.29	$44.68	$38.04	2,406,809
2017-02-23	$43.95	$44.32	$43.82	$44.19	$37.62	1,701,910
2017-02-22	$43.60	$43.84	$43.42	$43.76	$37.25	1,138,272
2017-02-21	$43.23	$43.67	$42.93	$43.54	$37.07	1,188,029
2017-02-17	$43.16	$43.27	$42.83	$43.22	$36.79	1,827,951
2017-02-16	$42.78	$43.16	$42.74	$43.09	$36.68	1,297,142
2017-02-15	$42.41	$42.85	$42.31	$42.77	$36.41	1,737,229
2017-02-14	$42.99	$43.10	$42.63	$42.78	$36.42	1,308,710
2017-02-13	$42.97	$43.16	$42.72	$43.13	$36.72	1,192,689
2017-02-10	$42.64	$43.01	$42.56	$42.93	$36.55	1,357,623
2017-02-09	$42.84	$43.13	$42.65	$42.74	$36.39	1,255,205
2017-02-08	$42.61	$43.03	$42.55	$42.90	$36.52	1,673,433
2017-02-07	$42.49	$42.64	$42.40	$42.51	$36.19	1,375,724
2017-02-06	$42.80	$42.90	$42.39	$42.45	$36.14	1,415,143
2017-02-03	$42.97	$43.00	$42.50	$42.62	$36.28	1,740,775
2017-02-02	$41.86	$43.62	$41.78	$42.76	$36.40	3,616,581
2017-02-01	$42.00	$42.33	$41.75	$42.12	$35.86	3,072,079
2017-01-31	$42.17	$42.61	$42.08	$42.60	$35.98	2,529,719
2017-01-30	$42.04	$42.12	$41.73	$42.04	$35.51	2,357,647
2017-01-27	$42.09	$42.13	$41.72	$41.78	$35.29	1,110,669
2017-01-26	$41.72	$42.05	$41.58	$41.96	$35.44	1,375,984
2017-01-25	$41.87	$42.00	$41.71	$41.81	$35.32	1,498,116
2017-01-24	$42.19	$42.32	$41.91	$41.97	$35.45	1,300,973
2017-01-23	$42.39	$42.54	$42.13	$42.29	$35.72	2,148,439
2017-01-20	$42.20	$42.38	$42.03	$42.33	$35.75	1,966,259
2017-01-19	$41.93	$42.36	$41.85	$42.13	$35.59	1,975,227
2017-01-18	$42.17	$42.49	$42.08	$42.19	$35.64	1,907,368
2017-01-17	$42.05	$42.55	$42.00	$42.20	$35.64	1,649,724
2017-01-13	$41.82	$42.13	$41.69	$41.94	$35.42	1,039,806
2017-01-12	$41.94	$42.04	$41.61	$41.90	$35.39	1,595,372
2017-01-11	$41.53	$41.96	$41.46	$41.95	$35.43	1,150,588
2017-01-10	$41.58	$41.66	$41.26	$41.51	$35.06	1,300,489
2017-01-09	$42.20	$42.55	$41.50	$41.58	$35.12	2,057,885
2017-01-06	$41.75	$42.26	$41.70	$42.15	$35.60	1,792,739
2017-01-05	$41.74	$42.12	$41.30	$41.99	$35.47	2,408,458
2017-01-04	$41.64	$41.98	$41.50	$41.76	$35.27	2,443,866
2017-01-03	$41.64	$41.65	$41.12	$41.53	$35.08	1,746,469
2016-12-30	$41.76	$41.98	$41.48	$41.62	$35.15	1,681,310
2016-12-29	$41.48	$41.88	$41.36	$41.77	$35.28	1,325,451
2016-12-28	$41.74	$41.77	$41.22	$41.30	$34.88	1,070,993
2016-12-27	$41.63	$41.77	$41.41	$41.69	$35.21	515,491
2016-12-23	$41.76	$41.76	$41.51	$41.70	$35.22	602,585
2016-12-22	$41.57	$41.65	$41.30	$41.59	$35.13	1,178,393
2016-12-21	$41.72	$41.96	$41.52	$41.56	$35.10	1,028,631
2016-12-20	$41.86	$41.96	$41.60	$41.71	$35.23	1,730,613
2016-12-19	$41.81	$42.00	$41.38	$41.89	$35.38	1,802,953
2016-12-16	$40.93	$41.65	$40.93	$41.50	$35.05	4,072,126
2016-12-15	$40.69	$41.06	$40.39	$40.90	$34.55	2,354,487
2016-12-14	$41.76	$41.96	$40.70	$40.82	$34.48	2,522,674
2016-12-13	$41.81	$41.96	$41.37	$41.53	$35.08	2,935,998
2016-12-12	$40.93	$41.75	$40.84	$41.72	$35.24	1,866,441
2016-12-09	$40.51	$41.19	$40.51	$41.12	$34.73	1,656,587
2016-12-08	$40.32	$40.76	$40.01	$40.61	$34.30	1,610,706
2016-12-07	$40.08	$40.59	$39.98	$40.57	$34.27	2,024,864
2016-12-06	$40.08	$40.21	$39.85	$39.92	$33.72	1,349,418
2016-12-05	$39.77	$39.99	$39.42	$39.92	$33.72	1,809,698
2016-12-02	$39.94	$40.33	$39.72	$39.94	$33.74	1,676,853
2016-12-01	$39.95	$40.08	$39.48	$39.69	$33.52	2,025,284
2016-11-30	$41.24	$41.31	$40.21	$40.22	$33.97	3,212,627
2016-11-29	$41.40	$42.17	$41.40	$41.84	$35.34	3,253,791
2016-11-28	$40.79	$41.56	$40.72	$41.52	$35.07	1,870,802
2016-11-25	$39.88	$40.65	$39.88	$40.60	$34.29	787,274
2016-11-23	$40.07	$40.50	$39.64	$39.72	$33.55	2,730,326
2016-11-22	$40.28	$40.69	$40.04	$40.53	$34.23	2,249,395
2016-11-21	$39.75	$40.28	$39.69	$40.18	$33.94	2,186,601
2016-11-18	$39.74	$39.99	$39.52	$39.72	$33.55	1,257,027
2016-11-17	$39.75	$40.12	$39.66	$39.77	$33.59	1,356,392
2016-11-16	$40.05	$40.27	$39.66	$39.92	$33.72	1,978,268
2016-11-15	$39.66	$40.12	$39.66	$39.99	$33.78	2,240,239
2016-11-14	$39.48	$39.63	$38.92	$39.49	$33.36	1,935,215
2016-11-11	$39.46	$40.22	$39.43	$39.75	$33.58	2,732,821
2016-11-10	$40.13	$40.33	$38.78	$39.49	$33.36	3,427,966
2016-11-09	$41.16	$41.16	$40.29	$40.34	$34.07	2,385,528
2016-11-08	$41.77	$42.27	$41.71	$41.98	$35.46	1,381,131
2016-11-07	$41.02	$41.71	$40.58	$41.71	$35.23	1,615,997
2016-11-04	$41.36	$41.69	$40.77	$40.78	$34.45	1,561,341
2016-11-03	$40.67	$41.30	$40.59	$41.16	$34.77	1,595,208
2016-11-02	$41.20	$41.21	$40.47	$40.87	$34.52	1,630,075
2016-11-01	$42.14	$42.20	$41.47	$41.53	$34.81	2,530,640
2016-10-31	$41.47	$42.55	$41.44	$42.15	$35.33	2,134,677
2016-10-28	$41.24	$41.53	$41.12	$41.30	$34.62	2,264,236
2016-10-27	$41.52	$41.80	$41.19	$41.36	$34.67	2,074,497
2016-10-26	$41.60	$41.87	$41.28	$41.65	$34.92	2,032,946
2016-10-25	$41.27	$41.62	$41.25	$41.61	$34.88	1,293,555
2016-10-24	$41.36	$41.53	$41.07	$41.38	$34.69	1,420,362
2016-10-21	$41.15	$41.31	$40.89	$41.16	$34.50	1,154,207
2016-10-20	$41.47	$41.87	$41.25	$41.35	$34.66	1,808,404
2016-10-19	$41.34	$41.53	$41.05	$41.36	$34.67	2,138,608
2016-10-18	$41.17	$41.61	$40.83	$41.42	$34.72	1,698,168
2016-10-17	$40.83	$41.08	$40.75	$41.04	$34.40	1,270,872
2016-10-14	$40.73	$41.11	$40.51	$40.70	$34.12	1,449,634
2016-10-13	$40.47	$41.24	$40.38	$40.85	$34.24	2,216,582
2016-10-12	$40.07	$40.54	$40.05	$40.41	$33.88	1,552,430
2016-10-11	$40.45	$40.59	$40.03	$40.11	$33.62	2,098,974
2016-10-10	$40.36	$40.67	$40.29	$40.61	$34.04	1,711,517
2016-10-07	$40.77	$41.15	$40.22	$40.26	$33.75	1,747,166
2016-10-06	$40.23	$40.59	$40.01	$40.45	$33.91	1,794,797
2016-10-05	$40.52	$40.98	$40.15	$40.38	$33.85	2,452,340
2016-10-04	$41.35	$41.40	$40.23	$40.46	$33.92	2,091,802
2016-10-03	$41.92	$41.92	$41.12	$41.40	$34.71	1,307,344
2016-09-30	$42.38	$42.66	$41.72	$42.01	$35.22	2,216,362
2016-09-29	$42.87	$42.87	$41.98	$42.31	$35.47	1,887,503
2016-09-28	$43.23	$43.40	$42.56	$43.00	$36.05	1,839,461
2016-09-27	$44.15	$44.44	$43.20	$43.26	$36.26	2,087,112
2016-09-26	$43.87	$44.15	$43.67	$44.02	$36.90	2,008,535
2016-09-23	$43.60	$44.22	$43.48	$43.87	$36.78	2,414,404
2016-09-22	$43.84	$43.90	$43.43	$43.76	$36.68	1,908,647
2016-09-21	$42.66	$43.62	$42.59	$43.60	$36.55	1,985,104
2016-09-20	$43.01	$43.13	$42.68	$42.70	$35.80	1,395,941
2016-09-19	$42.56	$42.87	$42.41	$42.81	$35.89	1,455,559
2016-09-16	$41.75	$42.41	$41.52	$42.33	$35.49	3,008,133
2016-09-15	$41.60	$41.89	$41.41	$41.88	$35.11	2,108,663
2016-09-14	$41.63	$41.88	$41.42	$41.68	$34.94	2,519,700
2016-09-13	$41.83	$41.85	$41.14	$41.40	$34.71	4,103,458
2016-09-12	$41.32	$41.96	$41.19	$41.86	$35.09	2,203,542
2016-09-09	$42.51	$42.54	$41.26	$41.31	$34.63	2,023,678
2016-09-08	$42.67	$43.04	$42.64	$42.93	$35.99	1,157,454
2016-09-07	$42.75	$42.96	$42.48	$42.84	$35.91	1,829,552
2016-09-06	$42.47	$42.93	$42.38	$42.80	$35.88	1,568,546
2016-09-02	$41.89	$42.42	$41.79	$42.31	$35.47	1,240,812
2016-09-01	$41.95	$42.01	$41.73	$41.85	$35.08	1,476,759
2016-08-31	$41.69	$42.02	$41.49	$41.97	$35.18	1,775,398
2016-08-30	$42.25	$42.52	$41.75	$41.79	$35.03	1,449,728
2016-08-29	$42.08	$42.47	$42.08	$42.33	$35.49	1,423,168
2016-08-26	$43.05	$43.17	$41.90	$41.95	$35.17	1,939,311
2016-08-25	$42.88	$43.04	$42.78	$42.96	$36.01	1,121,906
2016-08-24	$42.81	$42.93	$42.43	$42.86	$35.93	1,383,451
2016-08-23	$43.18	$43.45	$42.82	$42.82	$35.90	1,259,289
2016-08-22	$43.12	$43.38	$43.00	$43.18	$36.20	1,243,069
2016-08-19	$43.35	$43.51	$42.72	$43.06	$36.10	1,971,590
2016-08-18	$43.00	$43.57	$42.96	$43.57	$36.52	2,093,533
2016-08-17	$42.21	$43.11	$41.92	$43.03	$36.07	2,605,621
2016-08-16	$42.93	$43.01	$42.30	$42.30	$35.46	2,873,281
2016-08-15	$43.85	$44.01	$43.01	$43.01	$36.06	1,928,106
2016-08-12	$43.91	$44.24	$43.81	$43.86	$36.77	1,423,601
2016-08-11	$43.68	$43.84	$43.55	$43.72	$36.65	1,648,158
2016-08-10	$43.69	$43.87	$43.59	$43.75	$36.68	1,202,650
2016-08-09	$43.51	$43.90	$43.45	$43.65	$36.59	1,315,839
2016-08-08	$43.74	$43.98	$43.44	$43.55	$36.51	1,683,442
2016-08-05	$44.18	$44.18	$43.62	$43.69	$36.63	2,924,641
2016-08-04	$44.19	$44.64	$44.08	$44.32	$37.15	1,456,635
2016-08-03	$44.79	$44.90	$43.94	$44.13	$36.99	1,975,289
2016-08-02	$44.98	$45.17	$44.68	$45.03	$37.49	1,580,917
2016-08-01	$45.05	$45.37	$45.05	$45.15	$37.59	1,979,250
2016-07-29	$45.00	$45.41	$44.98	$45.18	$37.61	2,330,495
2016-07-28	$44.70	$45.10	$44.46	$44.99	$37.45	2,215,455
2016-07-27	$44.91	$44.98	$44.25	$44.68	$37.19	2,448,003
2016-07-26	$45.65	$45.74	$44.88	$45.00	$37.46	1,957,870
2016-07-25	$45.54	$45.67	$45.23	$45.57	$37.93	1,399,154
2016-07-22	$45.13	$45.61	$45.05	$45.54	$37.91	1,600,257
2016-07-21	$44.71	$45.13	$44.56	$45.11	$37.55	1,578,853
2016-07-20	$45.00	$45.12	$44.72	$44.84	$37.33	1,642,759
2016-07-19	$44.99	$45.12	$44.73	$45.00	$37.46	1,462,268
2016-07-18	$44.85	$45.10	$44.80	$44.93	$37.40	1,206,106
2016-07-15	$44.82	$45.02	$44.61	$44.82	$37.31	1,443,365
2016-07-14	$44.64	$44.90	$44.48	$44.76	$37.26	1,623,687
2016-07-13	$44.89	$45.08	$44.76	$45.03	$37.49	1,836,897
2016-07-12	$45.09	$45.23	$44.55	$44.58	$37.11	1,732,828
2016-07-11	$45.33	$45.55	$44.75	$45.38	$37.78	2,109,620
2016-07-08	$45.19	$45.54	$44.75	$45.51	$37.88	3,010,771
2016-07-07	$46.05	$46.25	$45.16	$45.26	$37.68	2,427,348
2016-07-06	$46.11	$46.19	$45.68	$46.17	$38.43	2,536,616
2016-07-05	$45.76	$46.23	$45.72	$46.08	$38.36	2,536,192
2016-07-01	$46.09	$46.15	$45.22	$45.63	$37.98	3,373,507
2016-06-30	$44.95	$45.86	$44.81	$45.86	$38.18	2,484,813
2016-06-29	$45.12	$45.31	$44.77	$44.84	$37.33	2,452,853
2016-06-28	$44.90	$44.99	$44.25	$44.98	$37.44	2,927,004
2016-06-27	$44.39	$45.09	$44.26	$44.94	$37.41	2,822,943
2016-06-24	$43.39	$44.75	$43.16	$44.36	$36.93	5,156,913
2016-06-23	$43.66	$43.69	$43.35	$43.59	$36.29	2,610,556
2016-06-22	$43.73	$43.88	$43.53	$43.65	$36.34	1,839,983
2016-06-21	$43.57	$43.92	$43.29	$43.71	$36.39	1,809,355
2016-06-20	$44.54	$44.54	$43.17	$43.56	$36.26	2,127,055
2016-06-17	$43.65	$43.85	$43.33	$43.82	$36.48	2,366,420
2016-06-16	$43.30	$43.90	$43.30	$43.71	$36.39	1,673,780
2016-06-15	$43.85	$43.94	$43.17	$43.42	$36.15	1,549,263
2016-06-14	$43.34	$43.86	$43.05	$43.84	$36.49	2,091,961
2016-06-13	$43.40	$43.55	$43.11	$43.31	$36.05	1,463,462
2016-06-10	$43.35	$43.60	$43.18	$43.31	$36.05	1,386,752
2016-06-09	$42.84	$43.44	$42.84	$43.39	$36.12	1,666,061
2016-06-08	$42.64	$42.89	$42.49	$42.83	$35.65	1,244,550
2016-06-07	$42.75	$42.97	$42.44	$42.58	$35.45	1,277,309
2016-06-06	$42.82	$43.03	$42.46	$42.63	$35.49	1,532,346
2016-06-03	$42.31	$43.13	$42.30	$42.82	$35.65	2,733,686
2016-06-02	$41.90	$42.02	$41.55	$42.01	$34.97	1,342,780
2016-06-01	$41.77	$42.03	$41.49	$42.02	$34.98	1,553,651
2016-05-31	$41.46	$41.85	$41.36	$41.82	$34.81	1,855,365
2016-05-27	$41.53	$41.64	$41.23	$41.59	$34.62	1,272,101
2016-05-26	$40.98	$41.47	$40.81	$41.43	$34.49	1,362,939
2016-05-25	$41.06	$41.23	$40.80	$40.93	$34.07	1,376,874
2016-05-24	$40.76	$41.25	$40.60	$41.21	$34.31	1,737,947
2016-05-23	$40.89	$40.99	$40.55	$40.60	$33.80	2,699,878
2016-05-20	$41.01	$41.01	$40.48	$40.85	$34.01	1,717,737
2016-05-19	$40.13	$40.87	$39.85	$40.83	$33.99	2,006,447
2016-05-18	$40.71	$41.26	$40.12	$40.32	$33.56	2,688,834
2016-05-17	$41.71	$41.85	$40.67	$40.92	$34.06	1,877,605
2016-05-16	$41.90	$41.95	$41.60	$41.83	$34.82	2,255,634
2016-05-13	$42.07	$42.13	$41.59	$41.93	$34.90	1,714,493
2016-05-12	$41.61	$42.19	$41.42	$42.09	$35.04	2,278,134
2016-05-11	$41.76	$41.82	$41.42	$41.65	$34.67	1,784,794
2016-05-10	$41.50	$41.78	$41.28	$41.64	$34.66	1,975,394
2016-05-09	$41.16	$41.49	$41.03	$41.39	$34.46	2,265,349
2016-05-06	$40.95	$41.23	$40.56	$41.11	$34.22	2,662,406
2016-05-05	$41.24	$41.72	$40.95	$41.21	$34.31	1,770,859
2016-05-04	$40.64	$41.62	$40.59	$41.35	$34.42	2,488,782
2016-05-03	$41.15	$41.38	$40.62	$40.98	$33.86	2,659,998
2016-05-02	$40.73	$41.33	$40.69	$41.10	$33.96	2,407,298
2016-04-29	$40.07	$40.78	$39.75	$40.68	$33.61	2,834,249
2016-04-28	$39.53	$40.58	$38.92	$40.37	$33.36	2,824,512
2016-04-27	$39.61	$40.26	$39.31	$40.05	$33.09	3,388,503
2016-04-26	$39.72	$39.77	$39.37	$39.47	$32.61	2,308,262
2016-04-25	$39.65	$39.70	$39.32	$39.59	$32.71	3,136,479
2016-04-22	$39.48	$39.80	$39.29	$39.65	$32.76	2,701,857
2016-04-21	$40.16	$40.16	$39.24	$39.38	$32.54	2,915,003
2016-04-20	$41.90	$41.99	$40.25	$40.33	$33.32	3,711,362
2016-04-19	$41.71	$41.90	$41.49	$41.79	$34.53	2,129,578
2016-04-18	$41.54	$41.65	$41.28	$41.65	$34.41	2,494,689
2016-04-15	$41.32	$41.68	$41.21	$41.55	$34.33	2,056,363
2016-04-14	$41.20	$41.43	$41.14	$41.29	$34.12	1,266,251
2016-04-13	$41.82	$41.82	$41.04	$41.33	$34.15	1,744,048
2016-04-12	$41.70	$41.82	$41.48	$41.72	$34.47	1,544,048
2016-04-11	$41.78	$41.94	$41.52	$41.61	$34.38	1,514,904
2016-04-08	$41.72	$41.99	$41.62	$41.71	$34.46	1,571,850
2016-04-07	$41.67	$42.07	$41.43	$41.57	$34.35	2,948,129
2016-04-06	$41.63	$41.90	$41.51	$41.85	$34.58	2,121,367
2016-04-05	$42.21	$42.65	$41.74	$41.77	$34.51	2,001,421
2016-04-04	$42.75	$42.87	$42.16	$42.69	$35.27	1,925,606
2016-04-01	$42.39	$42.75	$42.17	$42.71	$35.29	2,059,940
2016-03-31	$42.26	$42.49	$42.05	$42.44	$35.07	2,036,283
2016-03-30	$42.18	$42.33	$41.89	$42.22	$34.88	1,594,481
2016-03-29	$41.78	$42.29	$41.66	$42.23	$34.89	2,043,473
2016-03-28	$41.79	$42.11	$41.45	$41.66	$34.42	1,492,143
2016-03-24	$41.58	$41.85	$41.52	$41.68	$34.44	1,297,866
2016-03-23	$41.15	$41.87	$40.95	$41.59	$34.36	2,173,749
2016-03-22	$41.43	$41.56	$41.06	$41.09	$33.95	1,906,618
2016-03-21	$41.09	$41.60	$40.83	$41.32	$34.14	2,173,487
2016-03-18	$41.86	$41.92	$41.31	$41.31	$34.13	4,055,461
2016-03-17	$41.50	$41.87	$41.36	$41.78	$34.52	3,206,220
2016-03-16	$40.92	$41.50	$40.60	$41.39	$34.20	2,762,306
2016-03-15	$40.86	$41.18	$40.86	$41.07	$33.93	2,011,487
2016-03-14	$40.99	$41.18	$40.70	$40.96	$33.84	1,947,421
2016-03-11	$41.12	$41.32	$40.79	$40.99	$33.87	2,685,367
2016-03-10	$40.92	$41.16	$40.63	$41.01	$33.88	3,162,143
2016-03-09	$40.66	$41.15	$40.66	$40.90	$33.79	2,923,986
2016-03-08	$40.53	$41.12	$40.39	$40.88	$33.78	3,540,235
2016-03-07	$40.48	$40.61	$40.13	$40.56	$33.51	2,454,305
2016-03-04	$39.42	$40.48	$39.27	$40.39	$33.37	3,594,960
2016-03-03	$39.33	$39.71	$38.78	$39.69	$32.79	3,340,689
2016-03-02	$39.26	$39.46	$38.32	$39.45	$32.60	2,310,035
2016-03-01	$39.71	$39.89	$39.09	$39.44	$32.59	2,551,339
2016-02-29	$39.41	$39.89	$39.33	$39.56	$32.69	2,828,322
2016-02-26	$40.31	$40.47	$39.40	$39.50	$32.64	2,691,837
2016-02-25	$40.39	$40.79	$40.12	$40.59	$33.54	2,129,919
2016-02-24	$39.94	$40.28	$39.75	$40.20	$33.22	2,925,338
2016-02-23	$39.58	$40.00	$39.20	$39.93	$32.99	2,412,422
2016-02-22	$39.47	$39.84	$39.36	$39.68	$32.79	1,925,279
2016-02-19	$39.65	$39.79	$39.27	$39.40	$32.55	3,560,592
2016-02-18	$38.98	$39.85	$38.83	$39.68	$32.79	2,287,652
2016-02-17	$39.19	$39.28	$38.80	$39.00	$32.22	2,593,289
2016-02-16	$39.34	$39.34	$38.63	$39.18	$32.37	2,848,413
2016-02-12	$39.33	$39.64	$38.85	$39.19	$32.38	3,454,437
2016-02-11	$39.45	$39.61	$39.08	$39.27	$32.45	2,564,387
2016-02-10	$39.75	$40.13	$38.96	$39.48	$32.62	3,428,698
2016-02-09	$39.83	$40.21	$39.53	$39.87	$32.94	3,210,836
2016-02-08	$39.97	$40.58	$39.39	$39.84	$32.92	3,816,200
2016-02-05	$39.06	$40.00	$38.63	$39.88	$32.95	2,586,956
2016-02-04	$37.57	$39.76	$37.57	$39.26	$32.44	4,005,855
2016-02-03	$39.78	$39.78	$39.21	$39.44	$32.59	4,764,262
2016-02-02	$39.28	$39.61	$38.97	$39.46	$32.35	3,344,136
2016-02-01	$38.87	$39.44	$38.66	$39.19	$32.13	2,994,549
2016-01-29	$38.24	$39.10	$38.04	$38.88	$31.87	4,505,469
2016-01-28	$37.35	$38.31	$37.04	$37.87	$31.05	2,913,246
2016-01-27	$36.86	$37.60	$36.74	$37.37	$30.64	3,451,240
2016-01-26	$36.49	$37.26	$36.44	$36.88	$30.23	3,403,697
2016-01-25	$36.64	$36.66	$36.20	$36.38	$29.82	1,767,201
2016-01-22	$36.22	$36.64	$35.81	$36.55	$29.96	2,481,304
2016-01-21	$36.02	$36.27	$35.60	$35.96	$29.48	2,561,692
2016-01-20	$36.67	$36.85	$35.49	$35.96	$29.48	2,757,797
2016-01-19	$36.50	$36.98	$36.28	$36.87	$30.23	3,974,765
2016-01-15	$36.24	$36.74	$35.87	$36.19	$29.67	3,090,653
2016-01-14	$36.10	$36.95	$35.91	$36.71	$30.10	3,524,300
2016-01-13	$35.94	$36.47	$35.94	$36.13	$29.62	3,279,753
2016-01-12	$36.23	$36.27	$35.50	$35.91	$29.44	2,842,190
2016-01-11	$36.15	$36.42	$35.83	$36.08	$29.58	2,693,032
2016-01-08	$36.16	$36.39	$35.99	$36.10	$29.60	3,013,336
2016-01-07	$35.59	$36.24	$35.52	$36.16	$29.64	3,259,507
2016-01-06	$35.67	$36.07	$35.54	$35.94	$29.46	1,817,338
2016-01-05	$35.56	$36.02	$34.96	$35.89	$29.42	2,230,425
2016-01-04	$35.83	$36.09	$35.26	$35.61	$29.19	4,719,475
2015-12-31	$36.57	$36.72	$35.83	$36.08	$29.58	1,307,705
2015-12-30	$36.64	$36.82	$36.59	$36.68	$30.07	987,195
2015-12-29	$36.53	$36.77	$36.42	$36.57	$29.98	1,213,824
2015-12-28	$35.91	$36.45	$35.89	$36.41	$29.85	1,708,432
2015-12-24	$36.03	$36.14	$35.89	$36.01	$29.52	1,003,659
2015-12-23	$35.86	$36.18	$35.76	$36.10	$29.60	1,996,444
2015-12-22	$35.69	$35.82	$35.00	$35.69	$29.26	1,947,786
2015-12-21	$35.71	$35.98	$35.25	$35.59	$29.18	1,883,832
2015-12-18	$36.05	$36.09	$35.34	$35.61	$29.19	2,595,476
2015-12-17	$36.17	$36.43	$35.86	$36.20	$29.68	2,303,965
2015-12-16	$35.35	$36.25	$35.29	$36.23	$29.70	2,145,439
2015-12-15	$35.11	$35.49	$35.04	$35.22	$28.87	2,504,890
2015-12-14	$34.76	$35.22	$34.76	$35.03	$28.72	2,827,007
2015-12-11	$34.73	$35.09	$34.51	$34.86	$28.58	1,700,370
2015-12-10	$35.27	$35.31	$34.72	$34.87	$28.59	2,808,003
2015-12-09	$35.22	$35.62	$35.08	$35.26	$28.91	2,391,987
2015-12-08	$35.44	$35.60	$35.10	$35.38	$29.01	3,038,585
2015-12-07	$34.91	$35.51	$34.82	$35.50	$29.10	3,442,299
2015-12-04	$34.37	$35.05	$34.24	$34.98	$28.68	1,858,807
2015-12-03	$34.66	$34.66	$34.18	$34.24	$28.07	2,896,565
2015-12-02	$35.27	$35.39	$34.75	$34.79	$28.52	3,175,023
2015-12-01	$35.13	$35.40	$34.96	$35.39	$29.01	2,018,081
2015-11-30	$35.20	$35.39	$34.96	$35.02	$28.71	1,792,527
2015-11-27	$34.87	$35.28	$34.87	$35.17	$28.83	762,059
2015-11-25	$35.07	$35.07	$34.62	$34.81	$28.54	1,731,735
2015-11-24	$35.11	$35.31	$34.70	$35.02	$28.71	1,846,372
2015-11-23	$35.67	$35.83	$35.12	$35.27	$28.91	1,773,062
2015-11-20	$35.59	$35.92	$35.51	$35.64	$29.22	1,770,607
2015-11-19	$35.41	$35.70	$35.24	$35.44	$29.05	1,910,214
2015-11-18	$34.97	$35.41	$34.63	$35.34	$28.97	2,244,661
2015-11-17	$35.41	$35.74	$34.85	$35.01	$28.70	2,634,921
2015-11-16	$34.71	$35.58	$34.55	$35.56	$29.15	2,881,186
2015-11-13	$34.85	$35.15	$34.49	$34.62	$28.38	1,595,620
2015-11-12	$35.27	$35.64	$34.68	$34.82	$28.55	1,642,559
2015-11-11	$35.06	$35.52	$35.00	$35.34	$28.97	2,318,938
2015-11-10	$34.44	$35.10	$34.40	$34.99	$28.69	2,872,064
2015-11-09	$34.02	$34.45	$33.84	$34.40	$28.20	3,396,956
2015-11-06	$35.25	$35.78	$33.91	$34.24	$28.07	4,858,723
2015-11-05	$35.77	$36.11	$35.70	$35.83	$29.37	3,215,087
2015-11-04	$36.01	$36.19	$35.62	$35.80	$29.35	3,228,631
2015-11-03	$35.81	$36.27	$35.54	$36.24	$29.47	2,839,816
2015-11-02	$36.06	$36.22	$35.75	$35.95	$29.24	2,102,469
2015-10-30	$35.87	$36.27	$35.65	$36.07	$29.33	2,142,581
2015-10-29	$35.56	$36.22	$35.13	$35.75	$29.07	4,018,704
2015-10-28	$36.56	$36.69	$35.83	$36.25	$29.48	2,369,643
2015-10-27	$36.73	$36.89	$36.32	$36.53	$29.71	2,097,054
2015-10-26	$36.58	$36.82	$36.22	$36.82	$29.94	1,943,639
2015-10-23	$37.08	$37.13	$36.53	$36.74	$29.88	2,085,937
2015-10-22	$36.77	$37.30	$36.68	$37.17	$30.23	1,308,067
2015-10-21	$36.90	$37.16	$36.66	$36.67	$29.82	1,745,023
2015-10-20	$36.53	$36.89	$36.44	$36.79	$29.92	1,588,201
2015-10-19	$36.31	$36.63	$36.17	$36.59	$29.76	2,258,294
2015-10-16	$36.37	$36.68	$36.27	$36.39	$29.59	1,926,183
2015-10-15	$35.70	$36.30	$35.64	$36.24	$29.47	1,412,148
2015-10-14	$35.85	$35.99	$35.58	$35.60	$28.95	1,704,186
2015-10-13	$35.78	$35.99	$35.56	$35.75	$29.07	3,053,075
2015-10-12	$35.58	$36.12	$35.58	$35.89	$29.19	1,549,514
2015-10-09	$35.89	$35.94	$35.36	$35.62	$28.97	2,110,139
2015-10-08	$35.34	$35.98	$35.16	$35.91	$29.20	1,519,203
2015-10-07	$35.73	$35.81	$35.19	$35.40	$28.79	2,841,134
2015-10-06	$35.56	$35.71	$35.19	$35.67	$29.01	3,305,239
2015-10-05	$35.74	$35.85	$35.24	$35.74	$29.06	2,684,499
2015-10-02	$35.14	$35.61	$34.85	$35.61	$28.96	2,724,126
2015-10-01	$35.39	$35.45	$34.53	$34.93	$28.41	3,029,630
2015-09-30	$34.68	$35.35	$34.51	$35.32	$28.72	2,759,849
2015-09-29	$34.53	$34.67	$34.28	$34.50	$28.06	1,666,393
2015-09-28	$34.40	$34.78	$34.38	$34.49	$28.05	1,819,205
2015-09-25	$34.31	$34.98	$34.06	$34.58	$28.12	1,920,212
2015-09-24	$33.63	$34.24	$33.33	$34.22	$27.83	2,187,335
2015-09-23	$33.64	$33.86	$33.45	$33.76	$27.45	2,020,905
2015-09-22	$33.69	$33.93	$33.39	$33.57	$27.30	2,756,326
2015-09-21	$33.79	$33.96	$33.64	$33.86	$27.54	1,910,433
2015-09-18	$33.53	$34.17	$33.49	$33.68	$27.39	3,124,570
2015-09-17	$33.24	$34.28	$33.17	$33.79	$27.48	3,231,333
2015-09-16	$32.95	$33.31	$32.83	$33.23	$27.02	1,354,189
2015-09-15	$32.78	$32.98	$32.39	$32.90	$26.76	1,436,903
2015-09-14	$32.76	$33.01	$32.62	$32.68	$26.58	1,845,966
2015-09-11	$32.11	$32.69	$32.09	$32.67	$26.57	1,957,195
2015-09-10	$32.20	$32.66	$32.15	$32.25	$26.23	2,107,716
2015-09-09	$32.68	$32.79	$32.18	$32.23	$26.21	2,957,365
2015-09-08	$32.33	$32.65	$32.15	$32.64	$26.54	2,255,993

CMS Energy Corporation (CMS) News Headlines

CMS Energy posts higher first-quarter profit helped by robust demand, lower costs

None

reuters.com April 25, 2024

AI Boom’s Secret Winners? The Companies Expected to Power It