EBay Inc (EBAY) Stock

Data as of April 25, 2024

$51.34 ($0.16) 0.31%

EBay Inc - Daily Information

Click for more stock information on EBay Inc.

Daily Information	Data
Date	April 25, 2024
Open	$50.66
Previous Close	$51.34
High	$51.49
Low	$50.56
Adjusted Open	$50.66
Previous Adjusted Close	$51.34
Adjusted High	$51.49
Adjusted Low	$50.56

About EBay Inc (EBAY)

eBay Inc. (EBAY) is an online retailer and tech company that operates via its website, eBay.com. Founded in 1995 by Pierre Omidyar as Auctionweb, eBay has since developed to provide a wide range of services, including auctions, payments, classifieds, and vehicle purchases. Over the years, eBay has established itself as one of the most successful online marketplaces worldwide, leading in technology, customer service, and product selection. As of 2019, eBay had 11.7 million active buyers and 180.4 million listings available for purchase. In December 2020, the company reported a gross merchandise volume of $25.8 billion, a 23% year-over-year growth from the same quarter of the previous year. eBay is a publicly traded company listed on the NASDAQ, with a market cap of $57.78 billion as of December 2020.

Invest in EBay Inc (EBAY)

When you sign up and link your bank account, a surprise stock appears in your account.

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.

Historical Stock Data for EBay Inc (EBAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$50.66	$51.49	$50.56	$51.34	$51.34	4,455,007
2024-04-24	$51.17	$51.60	$50.78	$51.18	$51.18	5,088,303
2024-04-23	$51.01	$51.50	$50.70	$51.25	$51.25	4,522,813
2024-04-22	$50.63	$51.15	$50.39	$50.94	$50.94	4,140,792
2024-04-19	$50.23	$51.02	$50.00	$50.39	$50.39	4,296,246
2024-04-18	$51.33	$51.41	$49.93	$49.95	$49.95	7,589,968
2024-04-17	$50.59	$50.69	$49.41	$49.45	$49.45	4,319,954
2024-04-16	$50.63	$50.75	$49.87	$50.25	$50.25	5,161,534
2024-04-15	$51.62	$51.90	$50.74	$50.89	$50.89	3,878,593
2024-04-12	$51.71	$52.00	$51.05	$51.31	$51.31	4,246,451
2024-04-11	$52.60	$52.65	$51.81	$51.89	$51.89	3,650,894
2024-04-10	$51.96	$52.54	$51.90	$52.46	$52.46	4,901,305
2024-04-09	$51.80	$52.01	$51.51	$51.96	$51.96	3,566,237
2024-04-08	$52.03	$52.47	$51.48	$51.58	$51.58	3,918,736
2024-04-05	$51.42	$52.13	$51.42	$52.06	$52.06	5,325,375
2024-04-04	$52.41	$52.82	$51.33	$51.40	$51.40	4,666,956
2024-04-03	$51.75	$52.27	$51.52	$51.85	$51.85	4,337,262
2024-04-02	$52.08	$52.39	$51.81	$51.86	$51.86	4,421,083
2024-04-01	$52.65	$52.92	$51.84	$52.27	$52.27	4,646,347
2024-03-28	$52.10	$52.93	$52.00	$52.78	$52.78	6,816,355
2024-03-27	$51.45	$52.04	$51.41	$51.92	$51.92	4,940,768
2024-03-26	$51.46	$51.67	$50.88	$51.08	$51.08	5,995,878
2024-03-25	$51.33	$51.73	$51.19	$51.23	$51.23	5,621,432
2024-03-22	$52.05	$52.07	$51.40	$51.42	$51.42	5,071,948
2024-03-21	$51.84	$52.36	$51.68	$52.00	$52.00	6,756,933
2024-03-20	$51.84	$52.27	$51.60	$51.97	$51.97	6,136,334
2024-03-19	$51.86	$52.46	$51.25	$51.82	$51.82	6,863,732
2024-03-18	$52.19	$52.40	$51.32	$51.35	$51.35	6,435,133
2024-03-15	$51.97	$52.70	$51.89	$52.20	$52.20	11,456,756
2024-03-14	$52.49	$52.82	$51.97	$52.25	$52.25	7,725,593
2024-03-13	$51.12	$52.50	$51.09	$52.41	$52.41	10,305,318
2024-03-12	$51.73	$51.93	$50.68	$50.91	$50.91	7,855,836
2024-03-11	$50.39	$51.95	$50.38	$51.55	$51.55	9,993,940
2024-03-08	$50.68	$50.90	$50.18	$50.37	$50.37	8,504,823
2024-03-07	$50.82	$51.05	$50.34	$50.78	$50.51	8,912,227
2024-03-06	$50.32	$51.14	$50.32	$50.54	$50.27	9,615,623
2024-03-05	$48.91	$50.45	$48.87	$50.09	$49.82	12,659,636
2024-03-04	$48.18	$49.31	$48.04	$48.91	$48.65	8,449,975
2024-03-01	$47.20	$48.30	$47.06	$48.05	$47.79	8,668,579
2024-02-29	$47.95	$47.98	$46.98	$47.28	$47.03	16,165,174
2024-02-28	$47.65	$48.35	$46.53	$47.89	$47.63	23,207,925
2024-02-27	$44.28	$44.79	$44.05	$44.39	$44.15	12,708,120
2024-02-26	$44.05	$44.16	$43.67	$43.88	$43.65	6,007,337
2024-02-23	$43.97	$44.43	$43.12	$44.01	$44.01	7,144,887
2024-02-22	$43.37	$44.65	$43.24	$44.28	$44.28	7,552,497
2024-02-21	$43.34	$44.40	$43.09	$43.80	$43.80	6,955,316
2024-02-20	$43.00	$43.75	$42.97	$43.59	$43.59	6,398,199
2024-02-16	$42.21	$43.53	$42.14	$43.45	$43.45	7,091,121
2024-02-15	$42.49	$42.89	$42.43	$42.62	$42.62	4,873,266
2024-02-14	$41.28	$42.24	$40.83	$42.18	$42.18	5,058,294
2024-02-13	$42.49	$42.50	$40.74	$41.13	$41.13	7,188,504
2024-02-12	$42.48	$43.55	$42.24	$43.49	$43.49	5,551,062
2024-02-09	$42.06	$42.69	$41.79	$42.43	$42.43	5,099,004
2024-02-08	$42.25	$42.29	$41.64	$42.02	$42.02	3,314,453
2024-02-07	$42.73	$42.89	$42.27	$42.34	$42.34	4,005,461
2024-02-06	$41.35	$42.74	$41.31	$42.66	$42.66	5,947,039
2024-02-05	$41.57	$41.57	$40.94	$41.33	$41.33	5,907,269
2024-02-02	$41.56	$41.98	$41.01	$41.94	$41.94	6,097,538
2024-02-01	$41.40	$41.81	$40.77	$41.70	$41.70	5,670,706
2024-01-31	$41.97	$42.02	$40.97	$41.07	$41.07	5,923,714
2024-01-30	$42.38	$42.41	$41.92	$41.95	$41.95	5,069,070
2024-01-29	$42.69	$42.79	$42.03	$42.62	$42.62	4,687,417
2024-01-26	$42.13	$42.71	$42.13	$42.69	$42.69	5,936,609
2024-01-25	$41.90	$42.19	$41.26	$42.16	$42.16	6,080,233
2024-01-24	$42.62	$42.89	$41.31	$41.61	$41.61	8,625,226
2024-01-23	$41.45	$41.88	$41.18	$41.41	$41.41	5,059,636
2024-01-22	$41.31	$41.69	$40.88	$41.06	$41.06	5,559,434
2024-01-19	$41.03	$41.36	$40.50	$41.13	$41.13	4,361,518
2024-01-18	$40.63	$40.88	$40.34	$40.79	$40.79	5,743,757
2024-01-17	$40.57	$40.88	$40.28	$40.67	$40.67	6,416,451
2024-01-16	$40.82	$40.95	$40.16	$40.70	$40.70	6,455,492
2024-01-12	$41.96	$42.07	$41.06	$41.21	$41.21	5,691,049
2024-01-11	$42.51	$42.54	$41.49	$41.87	$41.87	4,618,643
2024-01-10	$42.11	$42.71	$41.94	$42.56	$42.56	3,755,274
2024-01-09	$42.29	$42.68	$41.96	$42.14	$42.14	4,937,428
2024-01-08	$42.98	$42.98	$42.41	$42.84	$42.84	4,109,427
2024-01-05	$42.53	$43.08	$42.39	$42.79	$42.79	3,089,955
2024-01-04	$43.53	$43.59	$42.41	$42.53	$42.53	4,778,458
2024-01-03	$43.63	$44.09	$42.96	$43.55	$43.55	6,358,112
2024-01-02	$43.26	$44.20	$43.20	$43.87	$43.87	5,369,290
2023-12-29	$43.42	$43.82	$43.36	$43.62	$43.62	4,681,777
2023-12-28	$43.37	$43.60	$43.12	$43.47	$43.47	2,767,636
2023-12-27	$43.52	$43.66	$43.10	$43.38	$43.38	2,622,220
2023-12-26	$43.82	$43.84	$43.26	$43.48	$43.48	3,361,211
2023-12-22	$43.56	$44.07	$43.45	$43.82	$43.82	3,330,266
2023-12-21	$43.33	$43.76	$43.07	$43.73	$43.73	3,238,446
2023-12-20	$43.40	$43.82	$42.83	$42.98	$42.98	5,762,136
2023-12-19	$42.66	$44.27	$42.57	$43.67	$43.67	7,343,046
2023-12-18	$41.53	$42.81	$41.52	$42.52	$42.52	6,687,286
2023-12-15	$42.73	$42.93	$41.66	$41.75	$41.75	43,483,602
2023-12-14	$42.30	$42.73	$41.99	$42.65	$42.65	9,011,447
2023-12-13	$41.02	$41.98	$40.74	$41.96	$41.96	6,610,362
2023-12-12	$41.77	$41.79	$40.91	$41.11	$41.11	5,840,088
2023-12-11	$40.74	$42.12	$40.63	$41.76	$41.76	7,045,546
2023-12-08	$41.36	$41.72	$41.16	$41.29	$41.29	7,243,404
2023-12-07	$41.68	$41.74	$41.34	$41.48	$41.48	3,940,289
2023-12-06	$41.72	$42.21	$41.44	$41.47	$41.47	4,736,762
2023-12-05	$41.30	$41.76	$40.99	$41.48	$41.48	4,517,899
2023-12-04	$41.57	$42.08	$41.39	$41.62	$41.62	5,197,587
2023-12-01	$40.99	$41.89	$40.61	$41.73	$41.73	6,022,413
2023-11-30	$40.66	$41.03	$40.18	$41.01	$41.01	11,506,776
2023-11-29	$41.37	$41.43	$40.58	$40.64	$40.39	7,352,727
2023-11-28	$40.97	$41.56	$40.93	$41.13	$40.88	6,503,547
2023-11-27	$41.34	$41.58	$40.75	$41.35	$41.10	4,966,874
2023-11-24	$41.67	$41.79	$41.28	$41.48	$41.48	2,606,465
2023-11-22	$40.53	$41.86	$40.50	$41.64	$41.64	8,620,059
2023-11-21	$39.26	$40.44	$38.98	$40.39	$40.39	11,049,867
2023-11-20	$40.01	$40.14	$39.20	$39.45	$39.45	8,484,524
2023-11-17	$40.50	$40.62	$39.82	$40.14	$40.14	5,165,930
2023-11-16	$40.52	$40.72	$39.70	$40.18	$40.18	7,486,229
2023-11-15	$40.48	$41.42	$40.45	$40.62	$40.62	6,825,578
2023-11-14	$39.60	$40.51	$39.53	$40.34	$40.34	6,885,922
2023-11-13	$39.63	$39.84	$38.60	$38.73	$38.73	7,650,031
2023-11-10	$39.94	$40.00	$39.35	$39.85	$39.85	6,278,431
2023-11-09	$40.29	$40.89	$39.80	$39.93	$39.93	9,425,230
2023-11-08	$37.28	$40.00	$37.17	$39.95	$39.95	18,084,330
2023-11-07	$40.51	$40.83	$40.15	$40.77	$40.77	9,193,468
2023-11-06	$40.64	$40.98	$40.03	$40.36	$40.36	6,439,200
2023-11-03	$39.62	$40.72	$39.51	$40.54	$40.54	6,422,093
2023-11-02	$39.15	$39.23	$38.25	$38.99	$38.99	6,534,517
2023-11-01	$39.14	$39.21	$38.22	$38.71	$38.71	6,530,037
2023-10-31	$38.69	$39.32	$38.50	$39.23	$39.23	6,287,942
2023-10-30	$38.40	$38.76	$38.01	$38.64	$38.64	4,715,625
2023-10-27	$38.35	$38.66	$37.93	$37.99	$37.99	5,112,229
2023-10-26	$39.21	$39.52	$38.23	$38.36	$38.36	5,881,268
2023-10-25	$40.72	$40.76	$39.21	$39.30	$39.30	5,471,676
2023-10-24	$40.51	$41.12	$40.50	$40.99	$40.99	4,305,424
2023-10-23	$40.45	$40.76	$40.13	$40.17	$40.17	4,857,582
2023-10-20	$41.16	$41.16	$40.69	$40.76	$40.76	4,468,918
2023-10-19	$41.76	$42.07	$40.96	$41.14	$41.14	4,586,163
2023-10-18	$42.44	$42.54	$41.71	$41.89	$41.89	4,796,509
2023-10-17	$42.03	$42.84	$41.93	$42.56	$42.56	3,584,590
2023-10-16	$42.14	$42.62	$41.88	$42.47	$42.47	4,359,870
2023-10-13	$42.54	$42.61	$41.27	$41.79	$41.79	7,025,695
2023-10-12	$43.13	$43.13	$42.00	$42.63	$42.63	5,200,489
2023-10-11	$43.51	$43.66	$42.78	$43.05	$43.05	7,473,790
2023-10-10	$43.48	$43.82	$43.27	$43.52	$43.52	5,264,979
2023-10-09	$42.64	$43.64	$42.64	$43.35	$43.35	4,220,225
2023-10-06	$42.22	$43.33	$42.22	$43.01	$43.01	4,459,090
2023-10-05	$43.09	$43.13	$42.12	$42.61	$42.61	4,116,505
2023-10-04	$42.56	$43.07	$42.54	$42.94	$42.94	3,875,320
2023-10-03	$43.23	$43.75	$42.35	$42.51	$42.51	3,673,285
2023-10-02	$43.91	$44.04	$43.31	$43.55	$43.55	3,622,908
2023-09-29	$44.09	$44.60	$43.91	$44.09	$44.09	4,798,602
2023-09-28	$42.73	$43.89	$42.72	$43.65	$43.65	4,114,887
2023-09-27	$43.56	$43.76	$42.41	$42.89	$42.89	5,225,560
2023-09-26	$43.55	$44.24	$43.39	$43.49	$43.49	5,353,448
2023-09-25	$42.85	$43.93	$42.57	$43.82	$43.82	3,948,789
2023-09-22	$44.23	$44.84	$43.00	$43.13	$43.13	8,278,092
2023-09-21	$43.38	$45.21	$42.85	$43.92	$43.92	13,887,389
2023-09-20	$43.74	$44.54	$43.67	$43.69	$43.69	4,127,992
2023-09-19	$43.63	$44.09	$43.42	$43.62	$43.62	4,308,617
2023-09-18	$44.34	$44.46	$43.81	$43.91	$43.91	4,580,537
2023-09-15	$44.46	$44.80	$44.27	$44.56	$44.56	7,598,201
2023-09-14	$43.97	$44.46	$43.72	$44.36	$44.36	4,078,375
2023-09-13	$43.69	$43.97	$43.43	$43.71	$43.71	3,583,710
2023-09-12	$43.40	$43.98	$43.32	$43.51	$43.51	4,788,269
2023-09-11	$43.70	$43.94	$43.43	$43.51	$43.51	3,848,778
2023-09-08	$42.92	$43.48	$42.84	$43.43	$43.43	4,208,619
2023-09-07	$43.64	$43.71	$42.81	$43.12	$43.12	5,296,017
2023-09-06	$44.17	$44.32	$43.43	$44.12	$44.12	4,617,287
2023-09-05	$44.88	$44.88	$44.04	$44.29	$44.29	5,668,092
2023-09-01	$45.21	$45.54	$44.87	$45.10	$45.10	4,176,390
2023-08-31	$44.60	$45.34	$44.55	$44.78	$44.78	7,844,409
2023-08-30	$44.32	$44.87	$44.26	$44.75	$44.50	3,595,281
2023-08-29	$44.01	$44.70	$43.92	$44.32	$44.07	4,135,095
2023-08-28	$43.89	$44.05	$43.55	$43.87	$43.63	4,203,074
2023-08-25	$43.73	$44.35	$43.38	$43.59	$43.35	7,250,915
2023-08-24	$43.87	$44.24	$43.11	$43.14	$42.90	4,477,080
2023-08-23	$43.28	$44.20	$43.25	$43.90	$43.66	5,024,552
2023-08-22	$43.09	$43.56	$43.04	$43.27	$43.03	3,875,285
2023-08-21	$42.99	$43.26	$42.76	$43.04	$42.80	3,385,923
2023-08-18	$42.58	$43.28	$42.23	$42.99	$42.99	3,801,087
2023-08-17	$43.31	$43.39	$42.75	$42.95	$42.95	3,892,026
2023-08-16	$43.47	$43.50	$42.79	$42.93	$42.93	4,181,882
2023-08-15	$43.62	$43.68	$42.94	$43.58	$43.58	4,240,486
2023-08-14	$44.21	$44.35	$43.69	$44.03	$44.03	4,229,956
2023-08-11	$43.36	$44.59	$43.34	$44.50	$44.50	6,826,984
2023-08-10	$44.16	$44.26	$43.05	$43.29	$43.29	3,126,145
2023-08-09	$43.71	$44.00	$43.34	$43.67	$43.67	3,942,733
2023-08-08	$43.28	$43.58	$42.52	$43.52	$43.52	3,910,550
2023-08-07	$43.33	$43.92	$42.86	$43.85	$43.85	4,230,891
2023-08-04	$43.66	$43.94	$42.95	$43.05	$43.05	3,951,441
2023-08-03	$43.58	$43.87	$43.32	$43.61	$43.61	3,928,947
2023-08-02	$43.16	$43.90	$42.81	$43.76	$43.76	5,540,453
2023-08-01	$44.15	$44.36	$43.55	$43.56	$43.56	4,810,629
2023-07-31	$45.14	$45.64	$44.35	$44.51	$44.51	8,018,707
2023-07-28	$43.98	$45.84	$43.97	$45.01	$45.01	9,571,056
2023-07-27	$45.56	$46.07	$43.30	$43.66	$43.66	15,740,816
2023-07-26	$48.11	$48.87	$48.11	$48.80	$48.80	6,636,754
2023-07-25	$49.07	$49.48	$48.08	$48.31	$48.31	6,411,537
2023-07-24	$48.40	$48.97	$48.14	$48.94	$48.94	4,705,526
2023-07-21	$49.21	$49.35	$48.31	$48.34	$48.34	10,663,505
2023-07-20	$48.78	$48.96	$48.02	$48.84	$48.84	9,336,848
2023-07-19	$48.22	$49.10	$47.96	$49.03	$49.03	6,063,209
2023-07-18	$46.92	$48.09	$46.92	$48.03	$48.03	5,550,337
2023-07-17	$46.06	$47.37	$45.96	$47.19	$47.19	5,192,490
2023-07-14	$46.05	$46.72	$45.82	$46.50	$46.50	4,132,056
2023-07-13	$46.72	$46.81	$46.08	$46.13	$46.13	4,172,729
2023-07-12	$47.50	$47.53	$46.33	$46.41	$46.41	4,969,587
2023-07-11	$46.00	$47.35	$45.96	$46.90	$46.90	4,998,837
2023-07-10	$44.13	$45.76	$44.12	$45.67	$45.67	4,703,698
2023-07-07	$43.69	$44.57	$43.68	$44.26	$44.26	4,252,993
2023-07-06	$44.27	$44.45	$43.55	$43.85	$43.85	4,572,545
2023-07-05	$45.23	$45.27	$44.63	$45.03	$45.03	3,394,000
2023-07-03	$44.66	$45.83	$44.60	$45.23	$45.23	2,771,266
2023-06-30	$45.00	$45.13	$44.29	$44.69	$44.69	5,212,089
2023-06-29	$44.91	$44.91	$44.33	$44.60	$44.60	3,278,400
2023-06-28	$44.43	$44.85	$44.24	$44.84	$44.84	4,186,422
2023-06-27	$43.58	$44.55	$43.48	$44.47	$44.47	4,758,916
2023-06-26	$43.46	$43.76	$43.26	$43.46	$43.46	3,551,522
2023-06-23	$43.48	$43.80	$43.11	$43.37	$43.37	6,234,791
2023-06-22	$44.15	$44.15	$43.61	$43.87	$43.87	3,620,557
2023-06-21	$44.82	$44.82	$44.08	$44.10	$44.10	3,745,668
2023-06-20	$44.93	$45.48	$44.62	$44.84	$44.84	4,175,493
2023-06-16	$45.61	$45.75	$44.92	$45.06	$45.06	8,591,416
2023-06-15	$44.94	$45.70	$44.38	$45.62	$45.62	5,059,707
2023-06-14	$45.59	$45.71	$44.64	$45.07	$45.07	4,655,154
2023-06-13	$45.30	$45.62	$45.01	$45.52	$45.52	4,215,751
2023-06-12	$45.85	$45.92	$45.02	$45.12	$45.12	6,150,575
2023-06-09	$45.64	$46.54	$45.64	$45.81	$45.81	5,049,917
2023-06-08	$45.55	$46.06	$45.35	$45.61	$45.61	5,308,455
2023-06-07	$45.24	$45.77	$44.85	$45.06	$45.06	5,663,694
2023-06-06	$45.22	$45.37	$44.84	$45.18	$45.18	4,537,600
2023-06-05	$44.77	$45.34	$44.29	$45.29	$45.29	5,662,024
2023-06-02	$43.33	$44.48	$43.27	$44.39	$44.39	4,641,727
2023-06-01	$42.80	$43.59	$42.53	$43.26	$43.26	5,235,380
2023-05-31	$43.26	$43.26	$42.01	$42.54	$42.54	7,692,778
2023-05-30	$44.25	$44.48	$43.34	$43.62	$43.37	4,906,808
2023-05-26	$43.56	$44.55	$43.52	$44.36	$44.36	5,128,550
2023-05-25	$43.09	$43.68	$42.93	$43.62	$43.62	6,799,915
2023-05-24	$43.96	$44.01	$43.04	$43.30	$43.30	3,486,935
2023-05-23	$44.00	$44.18	$43.15	$43.78	$43.78	4,139,005
2023-05-22	$43.92	$44.23	$43.75	$44.12	$44.12	4,693,289
2023-05-19	$44.09	$44.19	$43.15	$43.48	$43.48	4,278,231
2023-05-18	$43.81	$44.18	$43.44	$44.12	$44.12	3,241,013
2023-05-17	$43.06	$43.96	$42.96	$43.88	$43.88	4,442,508
2023-05-16	$44.62	$44.62	$43.02	$43.03	$43.03	5,571,336
2023-05-15	$44.91	$45.48	$44.56	$45.13	$45.13	4,196,501
2023-05-12	$45.70	$45.83	$44.64	$44.91	$44.91	3,690,476
2023-05-11	$45.83	$45.90	$45.47	$45.78	$45.78	3,847,536
2023-05-10	$46.21	$46.35	$45.24	$45.82	$45.82	4,297,775
2023-05-09	$45.91	$46.38	$45.52	$45.81	$45.81	3,785,023
2023-05-08	$45.79	$46.34	$45.47	$46.21	$46.21	3,781,679
2023-05-05	$44.72	$45.71	$44.63	$45.63	$45.63	5,206,444
2023-05-04	$44.97	$44.98	$44.28	$44.38	$44.38	3,301,521
2023-05-03	$45.29	$45.77	$44.61	$44.77	$44.77	4,686,177
2023-05-02	$45.61	$45.66	$44.52	$45.12	$45.12	4,035,097
2023-05-01	$46.02	$46.35	$45.41	$45.66	$45.66	4,220,828
2023-04-28	$45.52	$46.67	$45.39	$46.43	$46.43	6,704,762
2023-04-27	$45.14	$45.86	$44.04	$45.56	$45.56	11,144,636
2023-04-26	$43.50	$44.43	$43.22	$43.36	$43.36	8,225,372
2023-04-25	$43.58	$44.18	$43.55	$44.01	$44.01	5,938,259
2023-04-24	$43.28	$44.14	$43.18	$43.86	$43.86	4,216,574
2023-04-21	$43.37	$43.37	$42.76	$43.11	$43.11	3,139,257
2023-04-20	$43.35	$43.71	$43.22	$43.38	$43.38	3,624,433
2023-04-19	$43.85	$44.15	$43.53	$43.71	$43.71	4,043,299
2023-04-18	$44.14	$44.40	$43.86	$44.04	$44.04	3,709,798
2023-04-17	$44.00	$44.00	$43.45	$43.78	$43.78	3,692,686
2023-04-14	$43.54	$44.16	$43.14	$43.53	$43.53	3,603,759
2023-04-13	$42.97	$43.62	$42.86	$43.61	$43.61	3,875,651
2023-04-12	$43.96	$44.11	$42.49	$42.78	$42.78	4,312,335
2023-04-11	$43.29	$43.72	$43.02	$43.50	$43.50	3,668,577
2023-04-10	$43.09	$43.67	$43.09	$43.40	$43.40	3,279,527
2023-04-06	$43.64	$43.83	$43.24	$43.57	$43.57	3,629,646
2023-04-05	$44.25	$44.26	$43.70	$43.85	$43.85	3,836,527
2023-04-04	$44.63	$44.63	$43.83	$44.33	$44.33	3,509,197
2023-04-03	$44.15	$44.35	$43.84	$44.28	$44.28	3,539,729
2023-03-31	$44.08	$44.42	$43.74	$44.37	$44.37	4,053,584
2023-03-30	$44.16	$44.33	$43.63	$43.91	$43.91	3,459,578
2023-03-29	$43.20	$43.67	$43.20	$43.63	$43.63	3,548,010
2023-03-28	$42.72	$43.00	$42.56	$42.87	$42.87	2,827,172
2023-03-27	$42.77	$43.02	$42.55	$42.60	$42.60	4,040,342
2023-03-24	$42.21	$42.86	$41.66	$42.66	$42.66	4,541,786
2023-03-23	$43.09	$43.20	$42.02	$42.45	$42.45	4,808,655
2023-03-22	$43.59	$44.09	$42.83	$42.86	$42.86	5,088,139
2023-03-21	$43.14	$43.98	$43.10	$43.75	$43.75	6,122,839
2023-03-20	$42.10	$43.47	$42.00	$43.04	$43.04	6,199,781
2023-03-17	$41.15	$42.31	$40.94	$42.06	$42.06	11,467,589
2023-03-16	$40.28	$41.62	$40.23	$41.45	$41.45	6,022,478
2023-03-15	$40.49	$40.94	$40.13	$40.81	$40.81	5,713,277
2023-03-14	$41.78	$41.95	$40.62	$41.16	$41.16	6,368,433
2023-03-13	$41.62	$41.88	$41.02	$41.09	$41.09	5,946,254
2023-03-10	$42.75	$42.87	$41.67	$42.04	$42.04	4,526,942
2023-03-09	$44.02	$44.28	$42.92	$42.95	$42.95	4,091,557
2023-03-08	$43.85	$44.34	$43.16	$44.26	$44.00	6,096,572
2023-03-07	$44.86	$45.09	$43.83	$43.98	$43.73	5,326,595
2023-03-06	$45.95	$46.10	$44.64	$44.75	$44.49	5,972,821
2023-03-03	$45.93	$46.24	$45.81	$46.04	$45.77	3,744,187
2023-03-02	$45.50	$45.74	$45.31	$45.58	$45.32	4,142,739
2023-03-01	$45.68	$46.27	$45.38	$45.75	$45.49	4,236,351
2023-02-28	$45.71	$46.31	$45.58	$45.90	$45.63	5,338,835
2023-02-27	$45.32	$45.85	$45.08	$45.80	$45.53	5,187,685
2023-02-24	$44.71	$45.25	$44.31	$45.07	$44.81	5,795,045
2023-02-23	$45.41	$45.89	$43.71	$45.35	$45.09	12,458,850
2023-02-22	$48.12	$48.33	$47.40	$47.85	$47.57	7,391,945
2023-02-21	$47.89	$48.81	$47.82	$47.89	$47.61	5,947,896
2023-02-17	$48.56	$48.70	$47.75	$48.24	$47.96	5,511,958
2023-02-16	$48.62	$49.19	$48.29	$48.66	$48.38	3,760,478
2023-02-15	$48.41	$49.66	$48.21	$49.65	$49.36	3,708,079
2023-02-14	$48.73	$49.19	$48.21	$48.80	$48.52	3,919,840
2023-02-13	$48.20	$49.02	$47.92	$48.93	$48.65	4,744,263
2023-02-10	$48.08	$48.33	$47.65	$48.08	$47.80	3,745,086
2023-02-09	$49.75	$49.85	$48.15	$48.39	$48.11	3,072,422
2023-02-08	$49.60	$50.00	$48.83	$49.16	$48.88	3,429,668
2023-02-07	$49.77	$50.37	$49.07	$50.17	$49.88	3,538,095
2023-02-06	$50.03	$50.40	$49.65	$49.98	$49.69	3,141,564
2023-02-03	$50.31	$51.31	$50.11	$50.66	$50.37	3,808,211
2023-02-02	$50.75	$52.23	$50.69	$51.66	$51.36	6,390,040
2023-02-01	$49.26	$50.75	$48.69	$50.40	$50.11	4,565,178
2023-01-31	$48.91	$49.55	$48.80	$49.50	$49.21	4,325,298
2023-01-30	$48.32	$49.89	$48.31	$48.89	$48.61	4,066,947
2023-01-27	$48.97	$49.70	$48.88	$49.00	$48.72	3,901,451
2023-01-26	$49.46	$49.47	$48.16	$49.16	$48.88	4,153,264
2023-01-25	$46.47	$49.07	$46.32	$48.93	$48.65	5,955,908
2023-01-24	$47.28	$47.42	$46.51	$46.69	$46.42	4,864,449
2023-01-23	$46.94	$47.84	$46.57	$47.66	$47.38	3,254,721
2023-01-20	$45.76	$46.73	$45.54	$46.66	$46.39	3,435,122
2023-01-19	$45.65	$45.93	$44.94	$45.54	$45.28	5,616,290
2023-01-18	$47.00	$47.40	$45.96	$45.98	$45.71	3,429,481
2023-01-17	$46.23	$47.11	$46.05	$46.77	$46.50	5,214,306
2023-01-13	$45.72	$46.30	$45.44	$46.26	$45.99	3,128,399
2023-01-12	$46.73	$46.80	$45.82	$46.43	$46.16	3,812,232
2023-01-11	$45.69	$46.69	$45.52	$46.61	$46.34	5,456,873
2023-01-10	$43.32	$45.13	$43.32	$45.09	$44.83	4,432,615
2023-01-09	$44.76	$45.44	$43.44	$43.52	$43.27	7,096,351
2023-01-06	$43.62	$45.45	$43.06	$45.11	$44.85	5,293,773
2023-01-05	$43.01	$43.36	$42.53	$43.10	$42.85	3,748,136
2023-01-04	$42.79	$43.34	$42.28	$43.09	$42.84	3,743,475
2023-01-03	$42.08	$42.66	$41.54	$42.15	$41.91	4,494,932
2022-12-30	$41.24	$41.49	$40.98	$41.47	$41.47	4,430,386
2022-12-29	$40.27	$41.92	$40.07	$41.82	$41.82	6,385,433
2022-12-28	$40.06	$40.40	$39.76	$39.92	$39.92	3,551,051
2022-12-27	$40.11	$40.37	$39.70	$40.08	$40.08	3,953,697
2022-12-23	$39.86	$40.33	$39.53	$40.17	$40.17	2,421,287
2022-12-22	$40.63	$40.72	$39.48	$40.12	$40.12	3,930,531
2022-12-21	$41.27	$41.50	$41.01	$41.28	$41.28	4,049,958
2022-12-20	$41.44	$41.47	$40.65	$40.97	$40.97	4,273,276
2022-12-19	$41.08	$41.41	$40.64	$41.34	$41.34	7,817,418
2022-12-16	$42.04	$42.15	$40.62	$41.00	$41.00	14,561,106
2022-12-15	$43.06	$43.15	$42.01	$42.29	$42.29	5,168,379
2022-12-14	$43.61	$44.29	$42.90	$43.75	$43.75	5,659,416
2022-12-13	$45.36	$45.86	$43.32	$43.72	$43.72	5,656,626
2022-12-12	$43.70	$43.73	$43.09	$43.72	$43.72	4,238,077
2022-12-09	$43.53	$44.05	$43.31	$43.64	$43.64	4,083,018
2022-12-08	$43.50	$44.16	$43.26	$43.88	$43.88	3,854,982
2022-12-07	$43.10	$43.92	$42.96	$43.16	$43.16	5,533,242
2022-12-06	$43.73	$43.82	$42.74	$43.35	$43.35	8,691,525
2022-12-05	$44.85	$44.92	$43.82	$43.94	$43.94	4,641,211
2022-12-02	$44.81	$45.45	$44.38	$45.20	$45.20	4,338,004
2022-12-01	$45.36	$46.09	$45.05	$45.16	$45.16	4,785,560
2022-11-30	$43.84	$45.63	$43.53	$45.44	$45.44	8,882,349
2022-11-29	$44.60	$44.66	$43.62	$43.77	$43.56	4,421,407
2022-11-28	$45.00	$45.39	$44.25	$44.33	$44.12	5,878,383
2022-11-25	$44.67	$45.21	$44.56	$45.04	$45.04	2,329,792
2022-11-23	$45.35	$45.78	$45.11	$45.23	$45.23	4,981,667
2022-11-22	$44.88	$45.16	$44.41	$45.13	$45.13	3,804,249
2022-11-21	$45.36	$45.60	$44.54	$44.73	$44.73	4,096,076
2022-11-18	$46.12	$46.15	$45.25	$45.68	$45.68	3,752,629
2022-11-17	$44.66	$45.65	$44.57	$45.47	$45.47	3,622,399
2022-11-16	$46.28	$46.46	$45.31	$45.49	$45.49	5,263,536
2022-11-15	$47.07	$47.13	$46.03	$47.02	$47.02	5,466,785
2022-11-14	$46.34	$46.89	$45.85	$45.91	$45.91	6,188,147
2022-11-11	$45.00	$46.99	$44.74	$46.51	$46.51	7,298,886
2022-11-10	$42.49	$44.80	$42.26	$44.66	$44.66	9,206,002
2022-11-09	$41.35	$41.46	$40.49	$40.57	$40.57	5,208,101
2022-11-08	$40.58	$42.24	$40.22	$41.60	$41.60	7,889,235
2022-11-07	$40.37	$40.66	$39.37	$40.58	$40.58	5,258,348
2022-11-04	$39.47	$40.78	$39.03	$40.07	$40.07	7,329,916
2022-11-03	$39.91	$40.93	$38.41	$38.82	$38.82	14,052,689
2022-11-02	$39.92	$40.00	$38.01	$38.06	$38.06	8,540,514
2022-11-01	$40.52	$40.84	$39.30	$39.81	$39.81	4,960,340
2022-10-31	$40.35	$40.61	$39.42	$39.84	$39.84	6,860,695
2022-10-28	$38.80	$40.41	$38.48	$40.32	$40.32	7,750,528
2022-10-27	$39.70	$40.63	$39.62	$39.85	$39.85	6,130,417
2022-10-26	$38.99	$40.56	$38.92	$39.57	$39.57	5,853,467
2022-10-25	$38.61	$39.12	$38.14	$38.97	$38.97	6,544,224
2022-10-24	$38.41	$38.82	$37.60	$38.68	$38.68	5,899,060
2022-10-21	$37.41	$38.45	$37.08	$38.41	$38.41	4,449,415
2022-10-20	$37.70	$38.66	$37.48	$37.62	$37.62	5,105,248
2022-10-19	$38.28	$38.64	$37.28	$37.81	$37.81	5,097,746
2022-10-18	$38.99	$39.32	$38.16	$38.50	$38.50	5,326,501
2022-10-17	$38.01	$38.45	$37.79	$37.85	$37.85	5,976,091
2022-10-14	$38.30	$38.46	$37.01	$37.08	$37.08	5,716,910
2022-10-13	$36.21	$38.34	$35.92	$37.96	$37.96	7,866,691
2022-10-12	$36.99	$37.25	$36.61	$37.13	$37.13	6,324,305
2022-10-11	$37.21	$37.80	$36.62	$36.95	$36.95	5,840,695
2022-10-10	$37.91	$38.09	$37.29	$37.56	$37.56	5,192,146
2022-10-07	$38.51	$38.58	$37.42	$37.55	$37.55	6,731,561
2022-10-06	$38.95	$39.63	$38.84	$38.89	$38.89	6,471,815
2022-10-05	$38.25	$39.49	$38.18	$39.12	$39.12	7,290,530
2022-10-04	$38.11	$39.18	$38.09	$38.67	$38.67	8,189,850
2022-10-03	$36.94	$37.62	$36.18	$37.22	$37.22	8,930,322
2022-09-30	$37.41	$37.96	$36.76	$36.81	$36.81	5,953,263
2022-09-29	$37.96	$38.06	$37.28	$37.69	$37.69	4,211,758
2022-09-28	$37.60	$38.82	$37.55	$38.61	$38.61	4,452,792
2022-09-27	$38.52	$38.59	$37.27	$37.57	$37.57	5,297,995
2022-09-26	$38.16	$39.11	$38.10	$38.13	$38.13	5,571,660
2022-09-23	$38.03	$38.22	$37.50	$38.19	$38.19	5,161,244
2022-09-22	$38.86	$38.93	$38.01	$38.30	$38.30	5,486,617
2022-09-21	$40.04	$40.31	$38.80	$38.93	$38.93	6,350,487
2022-09-20	$41.04	$41.04	$39.71	$39.90	$39.90	7,587,895
2022-09-19	$41.77	$41.87	$41.08	$41.35	$41.35	6,713,063
2022-09-16	$41.85	$42.14	$41.14	$42.00	$42.00	9,313,680
2022-09-15	$42.49	$43.83	$42.43	$42.66	$42.66	6,821,688
2022-09-14	$42.89	$42.92	$41.88	$42.57	$42.57	7,176,184
2022-09-13	$44.15	$44.39	$42.61	$42.79	$42.79	6,326,522
2022-09-12	$45.37	$45.85	$45.11	$45.52	$45.52	4,737,582
2022-09-09	$44.38	$45.16	$44.27	$45.10	$45.10	4,264,810
2022-09-08	$44.36	$44.52	$43.56	$44.25	$44.25	5,945,798
2022-09-07	$43.15	$44.87	$43.09	$44.66	$44.66	4,814,704
2022-09-06	$44.22	$44.29	$42.93	$43.04	$43.04	6,216,063
2022-09-02	$45.19	$45.46	$43.83	$44.11	$44.11	4,203,055
2022-09-01	$43.99	$44.80	$43.63	$44.77	$44.77	4,660,490
2022-08-31	$44.69	$44.81	$43.91	$44.13	$44.13	7,289,294
2022-08-30	$44.87	$45.06	$44.08	$44.45	$44.23	4,275,050
2022-08-29	$44.26	$44.85	$43.90	$44.46	$44.24	4,538,141
2022-08-26	$47.03	$47.21	$44.51	$44.53	$44.31	3,978,253
2022-08-25	$45.73	$46.62	$45.56	$46.59	$46.36	3,227,778
2022-08-24	$45.23	$46.26	$45.17	$45.53	$45.30	4,212,160
2022-08-23	$45.32	$46.36	$45.16	$45.43	$45.20	4,307,267
2022-08-22	$46.70	$46.70	$45.33	$45.39	$45.16	4,322,513
2022-08-19	$47.85	$48.08	$46.55	$47.07	$46.84	4,377,615
2022-08-18	$48.39	$48.72	$47.82	$48.54	$48.30	3,534,130
2022-08-17	$48.89	$49.03	$48.24	$48.57	$48.33	3,832,350
2022-08-16	$48.69	$50.17	$48.58	$49.50	$49.25	5,314,636
2022-08-15	$49.17	$49.24	$48.20	$48.68	$48.44	3,710,100
2022-08-12	$48.95	$49.48	$48.68	$49.44	$49.19	2,885,801
2022-08-11	$48.87	$49.52	$48.13	$48.57	$48.33	4,582,022
2022-08-10	$48.86	$49.29	$48.47	$48.50	$48.26	4,848,370
2022-08-09	$47.57	$48.02	$47.02	$48.00	$47.76	6,075,128
2022-08-08	$47.63	$49.00	$47.20	$47.61	$47.37	4,786,588
2022-08-05	$47.33	$47.66	$46.69	$47.28	$47.05	5,487,413
2022-08-04	$50.10	$50.19	$46.66	$47.87	$47.63	10,604,504
2022-08-03	$49.00	$50.82	$49.00	$50.48	$50.23	8,749,827
2022-08-02	$48.69	$48.84	$47.75	$48.43	$48.19	5,250,724
2022-08-01	$47.85	$49.34	$47.65	$48.94	$48.70	4,805,884
2022-07-29	$49.13	$49.73	$48.38	$48.63	$48.39	7,241,429
2022-07-28	$47.37	$48.24	$46.48	$48.21	$47.97	4,914,748
2022-07-27	$45.95	$47.52	$45.83	$47.18	$46.95	4,122,996
2022-07-26	$45.39	$45.79	$45.25	$45.66	$45.43	3,834,191
2022-07-25	$46.68	$47.04	$46.14	$46.56	$46.33	4,042,604
2022-07-22	$46.59	$47.37	$46.36	$46.68	$46.45	4,908,423
2022-07-21	$46.08	$46.67	$45.85	$46.65	$46.42	2,964,100
2022-07-20	$45.59	$46.47	$45.42	$46.19	$45.96	4,066,096
2022-07-19	$43.89	$45.49	$43.89	$45.38	$45.15	4,290,579
2022-07-18	$43.98	$44.73	$43.35	$43.59	$43.37	4,544,272
2022-07-15	$42.99	$43.96	$42.85	$43.61	$43.39	6,407,268
2022-07-14	$42.20	$42.36	$41.22	$42.03	$41.82	3,624,764
2022-07-13	$42.20	$43.15	$41.94	$42.49	$42.28	4,439,945
2022-07-12	$43.06	$43.95	$42.87	$43.20	$42.99	4,750,962
2022-07-11	$43.02	$43.16	$42.39	$42.83	$42.62	5,986,844
2022-07-08	$43.40	$43.83	$42.75	$43.14	$42.93	3,716,315
2022-07-07	$43.72	$44.07	$43.19	$43.82	$43.60	6,216,125
2022-07-06	$44.40	$44.96	$43.56	$43.72	$43.50	6,444,067
2022-07-05	$42.26	$43.96	$41.89	$43.93	$43.71	6,413,936
2022-07-01	$41.94	$43.04	$41.76	$42.89	$42.68	4,950,892
2022-06-30	$42.42	$42.42	$41.02	$41.67	$41.46	6,571,892
2022-06-29	$42.58	$43.03	$42.30	$42.67	$42.46	3,517,080
2022-06-28	$43.40	$44.48	$42.60	$42.65	$42.44	5,435,648
2022-06-27	$45.87	$45.94	$44.22	$44.38	$44.16	4,703,394
2022-06-24	$43.35	$45.78	$43.22	$45.67	$45.44	20,444,440
2022-06-23	$42.17	$43.11	$42.05	$42.97	$42.76	5,244,758
2022-06-22	$41.88	$43.66	$41.83	$43.13	$42.92	7,343,146
2022-06-21	$42.70	$43.47	$42.20	$42.29	$42.08	7,628,456
2022-06-17	$41.51	$42.57	$41.43	$42.21	$42.00	21,193,829
2022-06-16	$42.29	$42.50	$40.52	$41.08	$40.88	9,955,065
2022-06-15	$42.97	$44.05	$42.58	$43.51	$43.29	8,232,220
2022-06-14	$43.20	$43.59	$42.21	$42.58	$42.37	5,288,483
2022-06-13	$43.01	$43.97	$42.67	$42.93	$42.72	9,224,549
2022-06-10	$44.35	$45.58	$44.28	$44.28	$44.06	8,764,946
2022-06-09	$47.20	$47.44	$46.43	$46.69	$46.46	5,139,157
2022-06-08	$47.82	$48.14	$47.30	$47.68	$47.44	4,401,853
2022-06-07	$46.90	$47.67	$46.68	$47.51	$47.27	5,114,407
2022-06-06	$47.99	$48.76	$47.47	$47.67	$47.43	5,350,174
2022-06-03	$47.32	$47.55	$46.79	$47.09	$46.86	6,122,196
2022-06-02	$46.86	$47.78	$46.45	$47.77	$47.53	5,287,932
2022-06-01	$49.08	$49.08	$46.81	$46.97	$46.74	7,174,865
2022-05-31	$48.44	$49.30	$47.32	$48.67	$48.43	17,674,855
2022-05-27	$47.22	$48.83	$47.05	$48.82	$48.36	8,695,422
2022-05-26	$45.68	$46.81	$45.49	$46.47	$46.03	6,299,006
2022-05-25	$43.87	$45.13	$43.87	$44.81	$44.39	7,522,276
2022-05-24	$44.40	$45.63	$43.62	$44.18	$43.76	8,315,143
2022-05-23	$44.74	$45.35	$44.00	$45.19	$44.76	6,122,485
2022-05-20	$44.96	$45.32	$43.28	$44.31	$43.89	7,445,787
2022-05-19	$44.62	$45.33	$44.02	$44.62	$44.20	7,668,662
2022-05-18	$46.10	$46.78	$44.65	$44.94	$44.52	5,883,294
2022-05-17	$45.64	$47.12	$45.40	$46.92	$46.48	5,704,516
2022-05-16	$46.49	$46.49	$44.91	$45.09	$44.66	6,940,770
2022-05-13	$46.46	$46.76	$45.72	$46.65	$46.21	6,455,232
2022-05-12	$45.98	$47.82	$45.19	$46.16	$45.72	8,920,426
2022-05-11	$48.31	$48.95	$46.47	$46.58	$46.14	7,085,335
2022-05-10	$49.97	$50.89	$48.38	$48.59	$48.13	7,614,938
2022-05-09	$48.08	$50.92	$47.67	$49.26	$48.80	12,832,114
2022-05-06	$48.00	$49.64	$47.03	$48.81	$48.35	11,281,345
2022-05-05	$51.21	$51.82	$47.29	$48.04	$47.59	19,285,112
2022-05-04	$53.48	$54.49	$52.32	$54.42	$53.91	8,974,289
2022-05-03	$53.28	$54.25	$53.02	$53.46	$52.96	8,059,031
2022-05-02	$51.97	$53.22	$51.46	$53.15	$52.65	6,139,833
2022-04-29	$51.52	$53.98	$51.52	$51.92	$51.43	8,341,284
2022-04-28	$52.47	$54.05	$52.15	$53.77	$53.26	6,008,451
2022-04-27	$52.99	$53.89	$52.00	$52.06	$51.57	4,905,781
2022-04-26	$53.59	$53.96	$52.48	$53.10	$52.60	4,948,485
2022-04-25	$52.93	$53.88	$52.71	$53.63	$53.12	5,503,611
2022-04-22	$54.60	$54.83	$53.08	$53.17	$52.67	4,914,849
2022-04-21	$55.23	$55.86	$54.55	$54.77	$54.25	4,408,847
2022-04-20	$55.32	$55.36	$54.76	$54.86	$54.34	4,936,975
2022-04-19	$54.16	$55.22	$54.16	$55.17	$54.65	4,698,343
2022-04-18	$53.83	$54.75	$53.67	$54.56	$54.05	4,115,398
2022-04-14	$55.20	$55.47	$53.98	$54.15	$53.64	4,452,169
2022-04-13	$54.09	$55.47	$53.96	$55.12	$54.60	3,787,060
2022-04-12	$55.33	$55.78	$54.12	$54.24	$53.73	3,987,493
2022-04-11	$54.36	$56.23	$54.36	$54.89	$54.37	4,101,940
2022-04-08	$54.50	$55.44	$54.12	$55.03	$54.51	3,747,483
2022-04-07	$53.88	$54.84	$53.50	$54.38	$53.87	4,998,803
2022-04-06	$55.83	$56.15	$53.48	$54.12	$53.61	6,359,587
2022-04-05	$56.68	$57.73	$55.98	$56.40	$55.87	4,983,598
2022-04-04	$58.08	$58.37	$56.49	$56.73	$56.19	6,653,880
2022-04-01	$57.87	$58.33	$57.30	$57.71	$57.17	4,950,113
2022-03-31	$59.16	$59.16	$57.24	$57.26	$56.72	9,380,744
2022-03-30	$59.73	$60.34	$59.12	$59.36	$58.80	5,942,950
2022-03-29	$59.38	$60.39	$59.38	$60.21	$59.64	5,341,186
2022-03-28	$57.42	$58.84	$56.93	$58.78	$58.23	7,156,428
2022-03-25	$57.38	$58.05	$56.95	$57.42	$56.88	6,240,324
2022-03-24	$55.74	$57.39	$55.54	$57.23	$56.69	6,893,128
2022-03-23	$55.42	$56.06	$54.65	$55.60	$55.08	5,329,020
2022-03-22	$54.98	$56.26	$54.95	$55.75	$55.22	7,120,114
2022-03-21	$55.58	$56.25	$54.88	$55.32	$54.80	5,909,873
2022-03-18	$55.10	$56.67	$55.10	$56.02	$55.49	10,537,864
2022-03-17	$54.28	$55.86	$54.06	$55.67	$55.14	5,974,100
2022-03-16	$53.79	$54.90	$53.08	$54.77	$54.25	7,561,530
2022-03-15	$52.51	$54.56	$52.22	$53.94	$53.43	8,927,371
2022-03-14	$50.20	$53.25	$50.01	$52.09	$51.60	9,205,630
2022-03-11	$52.90	$52.90	$50.00	$50.06	$49.59	9,217,656
2022-03-10	$53.02	$55.48	$51.28	$52.36	$51.87	18,926,205
2022-03-09	$53.93	$53.93	$52.60	$53.06	$52.56	10,250,423
2022-03-08	$54.94	$55.93	$53.25	$53.31	$52.59	9,548,989
2022-03-07	$55.50	$56.46	$54.74	$54.85	$54.11	9,961,662
2022-03-04	$54.29	$56.44	$54.09	$55.66	$54.91	8,300,801
2022-03-03	$55.64	$55.64	$53.46	$54.42	$53.68	6,139,199
2022-03-02	$54.35	$55.45	$53.68	$55.09	$54.34	8,496,734
2022-03-01	$54.56	$55.05	$53.94	$54.35	$53.61	9,298,975
2022-02-28	$54.32	$54.99	$53.41	$54.59	$53.85	9,281,347
2022-02-25	$55.37	$55.57	$53.38	$54.60	$53.86	8,340,183
2022-02-24	$50.23	$55.64	$49.53	$55.44	$54.69	24,110,823
2022-02-23	$55.53	$55.89	$54.47	$54.59	$53.85	11,482,477
2022-02-22	$55.12	$56.75	$54.89	$55.15	$54.40	6,893,270
2022-02-18	$55.36	$55.89	$54.27	$55.46	$54.71	7,219,816
2022-02-17	$57.48	$57.70	$55.53	$55.76	$55.01	5,659,313
2022-02-16	$59.69	$59.75	$57.26	$57.65	$56.87	5,201,794
2022-02-15	$58.96	$59.99	$58.63	$59.93	$59.12	3,803,826
2022-02-14	$58.53	$58.64	$57.68	$58.18	$57.39	5,714,564
2022-02-11	$59.31	$59.94	$58.05	$58.38	$57.59	5,897,311
2022-02-10	$59.49	$60.03	$58.48	$58.81	$58.01	3,976,438
2022-02-09	$60.37	$60.66	$59.70	$60.61	$59.79	3,448,799
2022-02-08	$58.44	$59.91	$58.44	$59.73	$58.92	3,770,723
2022-02-07	$59.18	$59.73	$58.54	$58.70	$57.91	5,718,351
2022-02-04	$57.34	$60.27	$57.25	$59.29	$58.49	10,587,066
2022-02-03	$58.00	$58.09	$56.93	$57.19	$56.42	6,287,353
2022-02-02	$60.47	$60.59	$57.42	$58.54	$57.75	8,826,229
2022-02-01	$59.91	$60.62	$59.57	$60.48	$59.66	4,080,626
2022-01-31	$57.73	$60.39	$57.66	$60.07	$59.26	9,059,308
2022-01-28	$56.74	$57.60	$55.91	$57.54	$56.76	5,027,345
2022-01-27	$58.04	$58.71	$56.40	$56.70	$55.93	4,948,479
2022-01-26	$58.57	$59.49	$57.20	$57.71	$56.93	7,599,830
2022-01-25	$58.44	$58.57	$56.92	$58.18	$57.39	7,635,930
2022-01-24	$58.97	$59.72	$56.88	$59.66	$58.85	9,319,493
2022-01-21	$60.92	$61.34	$59.37	$59.54	$58.73	7,742,161
2022-01-20	$62.85	$63.68	$60.67	$60.71	$59.89	5,352,535
2022-01-19	$61.96	$62.84	$61.92	$62.29	$61.45	6,194,478
2022-01-18	$62.80	$62.80	$61.53	$61.61	$60.78	7,142,367
2022-01-14	$63.17	$63.84	$62.64	$63.45	$62.59	6,192,221
2022-01-13	$64.74	$65.24	$63.17	$63.28	$62.42	4,416,900
2022-01-12	$66.87	$66.99	$63.85	$64.32	$63.45	5,426,022
2022-01-11	$64.58	$66.52	$64.07	$66.43	$65.53	3,810,924
2022-01-10	$65.72	$66.33	$63.72	$64.57	$63.70	6,684,049
2022-01-07	$66.73	$67.33	$66.28	$66.32	$65.42	5,000,956
2022-01-06	$64.14	$67.49	$64.08	$66.81	$65.91	8,218,382
2022-01-05	$64.87	$66.27	$64.46	$64.49	$63.62	7,440,725
2022-01-04	$67.17	$67.42	$64.44	$65.14	$64.26	7,527,336
2022-01-03	$66.45	$67.12	$65.66	$66.80	$65.90	6,685,654
2021-12-31	$66.74	$66.92	$65.73	$66.50	$65.60	5,244,949
2021-12-30	$66.28	$67.65	$66.24	$66.78	$65.88	3,673,553
2021-12-29	$65.93	$66.75	$65.60	$66.46	$65.56	3,654,604
2021-12-28	$65.82	$66.72	$65.47	$66.08	$65.19	5,534,908
2021-12-27	$65.21	$65.85	$64.97	$65.66	$64.77	6,050,452
2021-12-23	$64.00	$65.44	$63.67	$64.89	$64.01	6,045,397
2021-12-22	$63.75	$64.65	$63.34	$63.94	$63.08	5,835,919
2021-12-21	$64.21	$64.55	$63.30	$63.71	$62.85	9,835,736
2021-12-20	$62.91	$65.16	$62.82	$63.79	$62.93	8,123,718
2021-12-17	$63.65	$65.15	$62.97	$64.03	$63.16	19,372,675
2021-12-16	$65.78	$66.13	$63.95	$64.04	$63.17	8,521,352
2021-12-15	$65.32	$65.76	$64.25	$65.61	$64.72	10,196,356
2021-12-14	$66.25	$66.46	$65.27	$65.85	$64.96	9,297,812
2021-12-13	$66.47	$67.44	$66.22	$66.69	$65.79	6,043,699
2021-12-10	$66.81	$67.15	$65.94	$66.89	$65.99	7,593,727
2021-12-09	$66.99	$67.69	$66.55	$66.60	$65.70	4,523,754
2021-12-08	$67.33	$67.71	$66.28	$67.16	$66.25	6,751,941
2021-12-07	$66.72	$67.65	$66.53	$67.23	$66.32	6,224,509
2021-12-06	$67.13	$67.14	$65.54	$66.07	$65.18	6,413,139
2021-12-03	$67.78	$68.54	$66.31	$67.05	$66.14	10,336,625
2021-12-02	$67.17	$67.95	$66.28	$67.48	$66.57	8,384,881
2021-12-01	$68.64	$68.65	$66.74	$66.81	$65.91	11,859,717
2021-11-30	$70.33	$70.73	$66.89	$67.46	$66.55	21,869,079
2021-11-29	$72.54	$72.66	$69.53	$70.55	$69.41	7,789,499
2021-11-26	$72.97	$73.60	$72.10	$72.47	$71.30	4,121,923
2021-11-24	$71.35	$72.88	$70.91	$72.66	$71.49	4,675,212
2021-11-23	$73.21	$73.38	$71.04	$71.65	$70.49	10,521,545
2021-11-22	$74.43	$75.19	$73.54	$73.57	$72.38	4,577,106
2021-11-19	$74.90	$76.41	$74.48	$74.63	$73.42	5,573,805
2021-11-18	$73.50	$75.05	$73.46	$74.72	$73.51	9,834,289
2021-11-17	$75.80	$75.92	$72.99	$73.38	$72.19	6,393,343
2021-11-16	$74.30	$76.58	$74.19	$75.89	$74.66	6,200,423
2021-11-15	$74.47	$76.24	$74.00	$74.21	$73.01	5,079,476
2021-11-12	$73.46	$74.13	$72.53	$73.91	$72.72	3,778,118
2021-11-11	$74.03	$74.95	$73.29	$73.30	$72.12	4,201,145
2021-11-10	$73.87	$74.72	$72.94	$73.23	$72.05	6,126,591
2021-11-09	$74.10	$75.47	$73.78	$73.96	$72.77	8,297,701
2021-11-08	$75.79	$76.53	$73.50	$73.76	$72.57	8,320,488
2021-11-05	$76.65	$76.94	$75.53	$75.57	$74.35	4,692,850
2021-11-04	$75.66	$77.00	$74.95	$76.28	$75.05	5,958,196
2021-11-03	$74.69	$76.13	$73.86	$75.45	$74.23	9,462,680
2021-11-02	$75.63	$76.38	$74.47	$74.90	$73.69	6,992,244
2021-11-01	$76.47	$77.61	$75.55	$76.30	$75.07	7,872,471
2021-10-29	$72.07	$76.98	$72.07	$76.72	$75.48	16,714,321
2021-10-28	$74.03	$74.48	$70.55	$72.41	$71.24	17,831,751
2021-10-27	$78.25	$78.50	$77.29	$77.66	$76.41	7,896,527
2021-10-26	$80.97	$80.98	$78.40	$78.50	$77.23	6,145,664
2021-10-25	$80.59	$81.06	$79.90	$80.57	$79.27	6,299,553
2021-10-22	$76.29	$81.19	$76.29	$80.59	$79.29	11,047,525
2021-10-21	$75.58	$76.27	$75.06	$76.21	$74.98	3,615,466
2021-10-20	$74.96	$76.95	$74.62	$75.97	$74.74	5,201,692
2021-10-19	$74.41	$75.38	$74.38	$74.72	$73.51	3,425,809
2021-10-18	$74.67	$75.05	$73.89	$74.25	$73.05	5,730,048
2021-10-15	$75.24	$75.42	$74.64	$74.90	$73.69	4,358,548
2021-10-14	$75.55	$75.75	$74.22	$74.68	$73.47	4,770,057
2021-10-13	$74.97	$75.33	$74.24	$74.90	$73.69	2,929,525
2021-10-12	$75.21	$75.71	$74.51	$74.67	$73.46	3,408,381
2021-10-11	$74.69	$74.90	$74.20	$74.50	$73.30	2,817,859
2021-10-08	$74.44	$75.95	$74.33	$75.05	$73.84	4,672,839
2021-10-07	$72.97	$75.17	$72.85	$74.17	$72.97	7,309,180
2021-10-06	$69.31	$71.60	$69.14	$71.54	$70.38	4,866,998
2021-10-05	$68.88	$70.63	$68.67	$69.97	$68.84	3,932,747
2021-10-04	$69.43	$69.58	$68.28	$68.47	$67.36	4,648,378
2021-10-01	$69.70	$70.36	$69.02	$69.91	$68.78	4,069,134
2021-09-30	$70.27	$70.66	$69.62	$69.67	$68.54	3,927,253
2021-09-29	$71.52	$71.83	$69.73	$69.97	$68.84	5,621,521
2021-09-28	$72.83	$73.67	$70.73	$71.26	$70.11	5,379,807
2021-09-27	$72.73	$73.81	$72.41	$73.67	$72.48	4,268,685
2021-09-24	$72.93	$73.40	$72.72	$72.99	$71.81	3,486,777
2021-09-23	$73.49	$74.41	$73.18	$73.51	$72.32	4,128,848
2021-09-22	$72.59	$73.73	$72.38	$73.21	$72.03	4,028,670
2021-09-21	$73.41	$74.03	$72.07	$72.12	$70.96	5,375,285
2021-09-20	$72.68	$73.00	$70.75	$72.87	$71.69	9,841,486
2021-09-17	$74.89	$75.10	$73.73	$74.11	$72.91	8,874,889
2021-09-16	$73.43	$75.11	$73.31	$74.70	$73.49	6,630,312
2021-09-15	$71.96	$74.99	$71.86	$73.99	$72.79	10,771,096
2021-09-14	$72.75	$73.02	$71.03	$71.39	$70.24	6,576,807
2021-09-13	$72.96	$73.13	$71.87	$72.67	$71.50	5,768,636
2021-09-10	$73.98	$74.27	$72.48	$72.56	$71.39	5,393,137
2021-09-09	$73.83	$74.09	$72.94	$73.00	$71.82	5,164,427
2021-09-08	$74.82	$74.99	$73.68	$73.93	$72.74	6,351,325
2021-09-07	$76.41	$76.46	$74.65	$74.71	$73.50	6,041,310
2021-09-03	$76.31	$76.95	$75.98	$76.53	$75.29	4,437,792
2021-09-02	$76.31	$77.23	$76.12	$76.49	$75.25	5,031,017
2021-09-01	$77.06	$77.06	$75.90	$76.15	$74.92	5,740,481
2021-08-31	$77.49	$77.72	$76.57	$76.74	$75.50	6,806,261
2021-08-30	$76.43	$77.84	$76.04	$77.55	$76.12	5,541,738
2021-08-27	$75.30	$76.58	$75.19	$76.41	$75.00	5,093,508
2021-08-26	$74.34	$75.96	$73.76	$75.64	$74.24	5,539,669
2021-08-25	$72.85	$74.49	$72.71	$74.16	$72.79	5,052,561
2021-08-24	$73.53	$74.00	$72.62	$72.84	$71.50	6,132,265
2021-08-23	$73.41	$73.47	$71.78	$73.20	$71.85	5,044,717
2021-08-20	$72.90	$73.84	$72.81	$73.36	$72.01	5,398,789
2021-08-19	$72.36	$73.55	$72.06	$72.83	$71.49	5,607,281
2021-08-18	$72.98	$74.14	$72.36	$72.83	$71.49	6,536,394
2021-08-17	$74.04	$74.74	$72.66	$72.84	$71.50	9,422,840
2021-08-16	$73.72	$76.55	$73.51	$75.25	$73.86	12,694,015
2021-08-13	$68.64	$74.15	$68.59	$74.02	$72.65	17,836,875
2021-08-12	$67.17	$69.04	$66.36	$68.89	$67.62	10,680,438
2021-08-11	$67.22	$68.22	$66.95	$68.02	$66.76	10,104,412
2021-08-10	$65.36	$67.58	$65.35	$67.31	$66.07	7,358,923
2021-08-09	$65.74	$66.32	$65.07	$65.35	$64.14	7,186,357
2021-08-06	$67.26	$67.28	$65.27	$65.49	$64.28	8,888,335
2021-08-05	$67.70	$67.88	$65.58	$67.28	$66.04	9,926,204
2021-08-04	$67.92	$68.70	$67.72	$68.00	$66.75	6,715,916
2021-08-03	$68.75	$68.78	$67.64	$68.01	$66.75	5,997,944
2021-08-02	$68.81	$69.36	$67.58	$68.63	$67.36	6,785,149
2021-07-30	$72.06	$72.07	$68.08	$68.21	$66.95	11,995,258
2021-07-29	$73.14	$74.13	$73.05	$73.41	$72.06	4,913,799
2021-07-28	$72.58	$73.57	$72.22	$72.89	$71.54	5,141,052
2021-07-27	$73.09	$73.24	$71.07	$72.29	$70.96	8,159,373
2021-07-26	$72.89	$73.97	$72.89	$73.26	$71.91	7,653,900
2021-07-23	$72.12	$73.77	$71.66	$73.54	$72.18	6,700,455
2021-07-22	$69.85	$72.10	$69.61	$72.06	$70.73	8,802,193
2021-07-21	$69.41	$70.07	$69.23	$69.86	$68.57	6,082,554
2021-07-20	$68.70	$69.61	$68.58	$69.57	$68.29	6,223,929
2021-07-19	$67.61	$68.88	$67.28	$68.53	$67.27	6,464,350
2021-07-16	$68.41	$68.80	$68.14	$68.18	$66.92	4,279,106
2021-07-15	$68.06	$68.63	$67.64	$68.14	$66.88	4,577,980
2021-07-14	$69.67	$70.31	$67.96	$68.03	$66.77	6,484,165
2021-07-13	$68.82	$69.47	$68.50	$68.74	$67.47	4,491,765
2021-07-12	$69.82	$70.25	$68.85	$68.97	$67.70	5,629,012
2021-07-09	$68.83	$69.95	$68.59	$69.46	$68.18	5,263,641
2021-07-08	$68.66	$69.29	$68.38	$68.65	$67.38	5,581,827
2021-07-07	$69.16	$70.52	$68.99	$70.07	$68.78	6,019,524
2021-07-06	$70.15	$70.15	$68.89	$69.02	$67.75	6,112,146
2021-07-02	$69.99	$70.31	$69.36	$70.08	$68.79	4,910,250
2021-07-01	$70.21	$70.77	$69.03	$69.80	$68.51	8,519,809
2021-06-30	$70.23	$70.66	$69.70	$70.21	$68.91	7,299,786
2021-06-29	$69.00	$70.64	$68.85	$70.49	$69.19	6,512,970
2021-06-28	$68.26	$68.98	$67.57	$68.82	$67.55	5,413,575
2021-06-25	$66.75	$68.19	$66.75	$67.90	$66.65	8,999,367
2021-06-24	$65.41	$66.75	$65.14	$66.57	$65.34	5,522,496
2021-06-23	$65.02	$65.93	$64.89	$65.30	$64.09	4,462,058
2021-06-22	$64.28	$65.13	$63.41	$64.89	$63.69	5,311,268
2021-06-21	$63.38	$64.97	$63.36	$64.40	$63.21	6,483,904
2021-06-18	$64.84	$64.93	$63.14	$63.26	$62.09	11,438,726
2021-06-17	$65.67	$66.30	$65.25	$65.33	$64.12	6,398,546
2021-06-16	$65.44	$66.35	$65.30	$66.09	$64.87	5,623,050
2021-06-15	$66.00	$66.35	$65.47	$65.96	$64.74	5,011,353
2021-06-14	$67.25	$67.26	$65.17	$65.89	$64.67	6,944,349
2021-06-11	$66.90	$67.42	$66.83	$67.13	$65.89	5,849,463
2021-06-10	$66.32	$66.98	$65.77	$66.75	$65.52	5,789,039
2021-06-09	$66.23	$66.35	$65.40	$65.96	$64.74	6,124,375
2021-06-08	$65.52	$65.95	$65.26	$65.80	$64.59	5,712,310
2021-06-07	$65.31	$65.73	$64.79	$65.45	$64.24	6,123,599
2021-06-04	$64.38	$65.89	$64.14	$65.23	$64.03	8,978,003
2021-06-03	$62.98	$64.27	$62.59	$64.07	$62.89	7,219,237
2021-06-02	$61.39	$63.57	$61.02	$63.41	$62.24	10,598,268
2021-06-01	$61.52	$62.09	$60.73	$61.37	$60.24	5,640,861
2021-05-28	$59.96	$61.42	$59.66	$60.88	$59.76	10,887,624
2021-05-27	$61.20	$62.12	$59.32	$59.51	$58.24	19,669,724
2021-05-26	$61.19	$62.14	$61.19	$61.44	$60.13	6,710,753
2021-05-25	$61.24	$61.84	$60.86	$61.30	$59.99	6,069,940
2021-05-24	$61.24	$61.95	$60.93	$60.97	$59.67	5,735,079
2021-05-21	$59.81	$61.38	$59.72	$61.02	$59.72	11,192,185
2021-05-20	$60.11	$60.27	$59.35	$59.47	$58.20	8,104,593
2021-05-19	$60.40	$60.40	$59.07	$59.79	$58.51	8,050,272
2021-05-18	$61.70	$62.69	$60.69	$61.29	$59.98	6,110,783
2021-05-17	$60.81	$61.80	$60.54	$61.69	$60.37	6,892,456
2021-05-14	$59.44	$61.05	$59.30	$60.86	$59.56	6,565,204
2021-05-13	$58.59	$59.37	$58.06	$58.74	$57.49	6,389,379
2021-05-12	$59.69	$60.43	$58.24	$58.28	$57.04	8,763,051
2021-05-11	$60.04	$60.99	$59.14	$60.43	$59.14	11,344,451
2021-05-10	$59.56	$62.30	$59.26	$61.44	$60.13	11,628,704
2021-05-07	$59.10	$60.01	$58.40	$59.78	$58.50	10,347,461
2021-05-06	$58.15	$58.89	$57.76	$58.82	$57.56	7,583,007
2021-05-05	$57.40	$58.88	$57.39	$58.24	$57.00	7,002,822
2021-05-04	$57.51	$58.34	$56.82	$57.69	$56.46	9,736,859
2021-05-03	$56.17	$58.85	$56.12	$58.15	$56.91	12,472,619
2021-04-30	$55.73	$56.89	$55.66	$55.79	$54.60	10,069,308
2021-04-29	$57.29	$57.34	$54.95	$56.07	$54.87	31,081,972
2021-04-28	$62.08	$62.87	$61.82	$62.32	$60.99	7,814,148
2021-04-27	$61.72	$62.31	$61.38	$61.70	$60.38	5,577,552
2021-04-26	$61.00	$61.61	$60.77	$61.58	$60.27	4,539,307
2021-04-23	$60.88	$61.17	$60.44	$60.91	$59.61	5,073,020
2021-04-22	$61.85	$61.90	$60.53	$60.74	$59.44	6,849,102
2021-04-21	$61.44	$61.87	$60.88	$61.78	$60.46	5,091,865
2021-04-20	$63.63	$63.80	$61.21	$61.79	$60.47	5,506,306
2021-04-19	$64.63	$65.11	$63.60	$63.79	$62.43	5,285,783
2021-04-16	$64.52	$64.99	$64.29	$64.93	$63.54	4,650,464
2021-04-15	$63.33	$64.54	$63.03	$64.36	$62.99	4,677,553
2021-04-14	$63.94	$64.39	$62.35	$62.79	$61.45	9,522,826
2021-04-13	$63.02	$64.08	$62.92	$63.82	$62.46	5,264,929
2021-04-12	$62.47	$62.88	$62.13	$62.64	$61.30	5,003,595
2021-04-09	$62.08	$62.60	$61.85	$62.47	$61.14	3,801,019
2021-04-08	$62.30	$62.65	$61.76	$62.19	$60.86	3,948,394
2021-04-07	$62.69	$62.69	$61.43	$61.76	$60.44	5,848,300
2021-04-06	$63.63	$63.72	$62.24	$62.52	$61.19	6,396,883
2021-04-05	$63.35	$63.98	$62.55	$63.69	$62.33	6,672,791
2021-04-01	$61.40	$63.24	$61.39	$63.11	$61.76	5,210,136
2021-03-31	$60.84	$62.67	$60.75	$61.24	$59.93	8,516,830
2021-03-30	$59.53	$60.63	$59.05	$60.32	$59.03	5,400,645
2021-03-29	$60.88	$61.18	$59.28	$59.85	$58.57	7,090,352
2021-03-26	$58.15	$60.93	$58.04	$60.83	$59.53	7,409,597
2021-03-25	$57.73	$58.43	$56.98	$58.09	$56.85	5,705,597
2021-03-24	$60.61	$60.90	$57.58	$57.64	$56.41	7,141,900
2021-03-23	$60.40	$61.03	$60.01	$60.31	$59.02	5,959,428
2021-03-22	$59.92	$60.85	$59.56	$60.29	$59.00	6,584,081
2021-03-19	$59.16	$60.03	$58.51	$59.73	$58.45	10,317,941
2021-03-18	$58.32	$60.12	$58.00	$58.90	$57.64	6,547,623
2021-03-17	$56.73	$59.73	$56.72	$59.00	$57.74	6,788,449
2021-03-16	$57.30	$58.19	$57.06	$57.42	$56.19	5,873,583
2021-03-15	$55.85	$57.71	$55.61	$57.67	$56.44	5,862,094
2021-03-12	$55.68	$56.10	$55.04	$55.80	$54.61	5,025,837
2021-03-11	$55.95	$56.58	$55.46	$56.24	$55.04	5,887,998
2021-03-10	$56.78	$56.78	$54.53	$55.34	$54.16	7,202,558
2021-03-09	$54.60	$56.97	$54.32	$56.17	$54.97	8,406,976
2021-03-08	$53.87	$55.19	$53.45	$53.49	$52.35	7,622,111
2021-03-05	$53.88	$54.12	$51.51	$53.76	$52.61	8,395,102
2021-03-04	$54.47	$54.89	$52.46	$53.34	$52.20	9,940,351
2021-03-03	$56.73	$56.95	$54.48	$54.60	$53.43	11,055,547
2021-03-02	$58.64	$58.66	$56.89	$56.99	$55.77	7,646,674
2021-03-01	$57.10	$58.70	$56.53	$58.48	$57.23	6,154,507
2021-02-26	$57.34	$57.66	$56.25	$56.42	$55.22	8,591,281
2021-02-25	$59.40	$59.97	$56.85	$56.98	$55.59	7,861,203
2021-02-24	$60.99	$61.05	$58.83	$59.38	$57.93	8,049,950
2021-02-23	$60.68	$61.73	$59.82	$61.37	$59.87	5,826,485
2021-02-22	$62.10	$62.29	$60.96	$61.56	$60.05	5,228,934
2021-02-19	$63.19	$63.36	$61.87	$61.98	$60.46	5,462,514
2021-02-18	$62.70	$63.35	$62.22	$62.80	$61.26	5,963,760
2021-02-17	$62.58	$63.24	$62.05	$63.05	$61.51	4,176,436
2021-02-16	$63.98	$64.00	$62.82	$62.87	$61.33	5,559,754
2021-02-12	$62.05	$63.19	$61.94	$63.01	$61.47	5,621,774
2021-02-11	$62.60	$62.98	$61.67	$62.31	$60.79	3,660,146
2021-02-10	$62.55	$63.22	$61.76	$62.32	$60.80	4,429,578
2021-02-09	$63.87	$63.91	$62.12	$62.23	$60.71	5,028,728
2021-02-08	$62.60	$64.06	$62.56	$63.84	$62.28	9,787,868
2021-02-05	$61.16	$62.82	$60.24	$62.23	$60.71	12,711,706
2021-02-04	$63.96	$64.85	$60.67	$61.12	$59.62	29,410,671
2021-02-03	$58.10	$58.80	$57.67	$58.04	$56.62	10,673,271
2021-02-02	$58.51	$58.78	$57.10	$57.33	$55.93	8,562,681
2021-02-01	$56.83	$58.70	$56.65	$58.47	$57.04	7,476,223
2021-01-29	$56.22	$57.58	$55.31	$56.51	$55.13	10,923,293
2021-01-28	$58.00	$58.86	$55.94	$56.44	$55.06	11,679,605
2021-01-27	$58.64	$60.55	$58.05	$58.35	$56.92	10,645,108
2021-01-26	$57.09	$59.31	$56.97	$59.17	$57.72	8,394,659
2021-01-25	$57.00	$58.38	$56.82	$57.25	$55.85	9,818,939
2021-01-22	$56.20	$56.57	$55.64	$56.46	$55.08	3,317,167
2021-01-21	$56.30	$56.47	$55.32	$56.40	$55.02	5,265,856
2021-01-20	$57.30	$57.54	$56.12	$56.17	$54.80	4,798,203
2021-01-19	$55.55	$57.20	$55.44	$56.98	$55.59	8,942,429
2021-01-15	$55.29	$55.71	$54.31	$55.42	$54.06	9,710,614
2021-01-14	$55.83	$55.83	$54.98	$55.27	$53.92	6,937,900
2021-01-13	$55.78	$56.37	$55.36	$55.71	$54.35	8,185,101
2021-01-12	$53.98	$56.71	$53.88	$56.04	$54.67	11,679,461
2021-01-11	$54.18	$54.41	$53.47	$53.93	$52.61	6,956,310
2021-01-08	$53.37	$54.55	$53.23	$54.48	$53.15	6,298,601
2021-01-07	$53.42	$54.23	$53.01	$53.06	$51.76	7,349,028
2021-01-06	$51.50	$54.29	$51.40	$53.22	$51.92	9,911,363
2021-01-05	$51.35	$52.28	$51.06	$52.03	$50.76	10,002,445
2021-01-04	$50.48	$51.90	$50.45	$51.50	$50.24	7,843,511
2020-12-31	$50.61	$50.81	$50.00	$50.25	$49.02	3,597,307
2020-12-30	$51.02	$51.51	$50.47	$50.55	$49.31	8,618,922
2020-12-29	$50.65	$51.11	$50.30	$50.86	$49.62	4,796,748
2020-12-28	$50.50	$50.55	$49.93	$50.24	$49.01	6,134,840
2020-12-24	$51.23	$51.24	$49.94	$50.12	$48.89	2,718,524
2020-12-23	$52.00	$52.00	$51.13	$51.13	$49.88	4,739,607
2020-12-22	$51.71	$52.02	$51.08	$51.62	$50.36	6,216,128
2020-12-21	$52.62	$52.68	$51.17	$51.57	$50.31	6,082,303
2020-12-18	$53.10	$53.26	$52.40	$53.06	$51.76	10,943,142
2020-12-17	$53.63	$53.96	$52.44	$53.05	$51.75	6,195,674
2020-12-16	$52.16	$54.89	$52.16	$53.65	$52.34	12,846,706
2020-12-15	$49.96	$52.10	$49.69	$52.08	$50.81	7,780,397
2020-12-14	$49.23	$50.50	$49.23	$49.57	$48.36	9,127,370
2020-12-11	$49.44	$49.61	$48.67	$49.13	$47.93	4,549,638
2020-12-10	$49.40	$49.84	$48.93	$49.60	$48.39	4,344,046
2020-12-09	$49.96	$50.18	$49.22	$49.50	$48.29	6,794,469
2020-12-08	$49.91	$50.23	$49.28	$49.89	$48.67	7,091,510
2020-12-07	$50.91	$51.01	$49.91	$50.03	$48.81	5,132,246
2020-12-04	$50.03	$51.19	$49.64	$50.97	$49.72	4,791,038
2020-12-03	$51.25	$51.30	$50.11	$50.29	$49.06	5,354,235
2020-12-02	$50.52	$51.54	$50.36	$51.35	$50.09	9,281,900
2020-12-01	$50.50	$51.46	$50.18	$50.52	$49.28	6,984,388
2020-11-30	$51.03	$51.23	$49.36	$50.43	$49.20	10,743,230
2020-11-27	$50.94	$51.93	$50.90	$51.34	$49.93	3,604,040
2020-11-25	$50.75	$51.03	$50.05	$50.45	$49.06	4,438,875
2020-11-24	$49.92	$51.29	$49.83	$50.53	$49.14	6,929,444
2020-11-23	$49.18	$50.34	$49.10	$49.90	$48.53	9,421,401
2020-11-20	$49.80	$49.88	$48.96	$48.99	$47.64	10,521,533
2020-11-19	$48.65	$50.05	$48.56	$49.78	$48.41	12,012,193
2020-11-18	$48.07	$49.46	$48.07	$48.53	$47.19	12,734,060
2020-11-17	$48.37	$48.90	$47.96	$48.33	$47.00	9,892,613
2020-11-16	$48.45	$49.17	$48.01	$48.55	$47.21	14,933,349
2020-11-13	$46.90	$48.72	$46.72	$48.67	$47.33	12,084,765
2020-11-12	$48.13	$48.17	$46.40	$46.59	$45.31	10,267,543
2020-11-11	$47.17	$48.10	$46.81	$47.71	$46.40	13,142,276
2020-11-10	$47.55	$47.64	$45.36	$46.54	$45.26	15,521,805
2020-11-09	$48.00	$49.25	$46.85	$48.32	$46.99	19,388,023
2020-11-06	$49.70	$51.17	$49.05	$50.69	$49.29	10,244,436
2020-11-05	$48.71	$49.95	$48.47	$49.41	$48.05	10,325,154
2020-11-04	$49.47	$49.64	$47.56	$47.82	$46.50	16,562,125
2020-11-03	$48.00	$49.38	$47.61	$48.92	$47.57	8,909,545
2020-11-02	$48.19	$49.34	$47.21	$47.87	$46.55	10,765,800
2020-10-30	$48.77	$49.14	$46.99	$47.63	$46.32	12,566,223
2020-10-29	$49.30	$50.80	$48.03	$49.28	$47.92	22,526,778
2020-10-28	$52.87	$54.10	$52.38	$53.25	$51.78	9,717,182
2020-10-27	$53.39	$53.84	$53.00	$53.55	$52.07	4,613,049
2020-10-26	$53.49	$53.95	$52.28	$53.34	$51.87	6,597,303
2020-10-23	$52.47	$53.95	$52.47	$53.79	$52.31	5,734,656
2020-10-22	$52.59	$52.72	$51.57	$52.29	$50.85	5,166,576
2020-10-21	$54.29	$54.48	$52.63	$52.82	$51.36	6,557,416
2020-10-20	$54.42	$55.13	$54.03	$54.20	$52.71	6,407,653
2020-10-19	$56.43	$56.90	$53.92	$54.32	$52.82	6,721,190
2020-10-16	$55.33	$56.44	$55.19	$55.83	$54.29	6,167,192
2020-10-15	$55.79	$56.11	$54.86	$55.40	$53.87	6,275,916
2020-10-14	$57.79	$58.34	$56.43	$56.46	$54.90	7,515,293
2020-10-13	$55.55	$57.82	$55.40	$57.59	$56.00	7,445,692
2020-10-12	$56.20	$56.20	$54.53	$55.38	$53.85	8,092,165
2020-10-09	$52.43	$55.86	$52.32	$55.45	$53.92	12,658,343
2020-10-08	$51.30	$52.18	$50.98	$52.08	$50.65	6,746,756
2020-10-07	$50.55	$51.11	$49.98	$50.94	$49.54	6,016,408
2020-10-06	$51.91	$51.91	$49.49	$49.66	$48.29	8,824,842
2020-10-05	$51.94	$52.11	$51.15	$51.77	$50.34	4,954,659
2020-10-02	$51.61	$52.43	$51.19	$51.68	$50.26	5,456,738
2020-10-01	$52.37	$52.86	$52.00	$52.38	$50.94	6,659,601
2020-09-30	$52.98	$53.62	$51.51	$52.10	$50.66	9,083,931
2020-09-29	$53.95	$54.30	$52.59	$52.65	$51.20	7,029,265
2020-09-28	$53.20	$54.36	$53.10	$54.04	$52.55	6,507,170
2020-09-25	$51.97	$52.73	$51.18	$52.48	$51.03	6,852,738
2020-09-24	$50.22	$52.17	$50.04	$51.78	$50.35	8,182,495
2020-09-23	$51.15	$51.46	$50.42	$50.68	$49.28	6,502,950
2020-09-22	$50.64	$51.04	$49.83	$50.92	$49.52	6,906,312
2020-09-21	$47.93	$50.24	$47.73	$50.14	$48.76	9,097,420
2020-09-18	$49.00	$49.24	$48.08	$48.61	$47.27	10,017,383
2020-09-17	$49.36	$49.44	$47.44	$48.64	$47.30	15,676,173
2020-09-16	$51.78	$52.25	$50.29	$50.42	$49.03	9,394,266
2020-09-15	$52.68	$52.99	$51.64	$51.78	$50.35	7,749,957
2020-09-14	$53.29	$53.58	$52.21	$52.30	$50.86	7,417,759
2020-09-11	$52.33	$53.08	$52.10	$52.77	$51.32	7,224,692
2020-09-10	$53.72	$54.60	$52.03	$52.32	$50.88	7,080,713
2020-09-09	$52.03	$53.71	$51.71	$53.44	$51.97	8,912,076
2020-09-08	$51.17	$52.66	$50.97	$51.53	$50.11	12,745,061
2020-09-04	$52.82	$53.33	$50.95	$52.54	$51.09	9,971,559
2020-09-03	$54.64	$55.42	$52.59	$53.16	$51.70	10,157,677
2020-09-02	$53.89	$55.23	$53.51	$55.09	$53.57	10,896,258
2020-09-01	$54.95	$55.23	$53.37	$53.65	$52.17	10,127,517
2020-08-31	$54.00	$54.91	$53.57	$54.78	$53.27	13,417,201
2020-08-28	$56.26	$56.26	$54.05	$54.27	$52.62	12,445,465
2020-08-27	$58.92	$58.92	$56.20	$56.31	$54.60	8,112,935
2020-08-26	$57.96	$58.66	$57.38	$58.58	$56.80	6,498,770
2020-08-25	$58.51	$58.89	$58.02	$58.05	$56.29	4,983,189
2020-08-24	$58.46	$58.96	$58.06	$58.78	$56.99	6,053,230
2020-08-21	$57.86	$59.06	$57.51	$58.21	$56.44	6,784,603
2020-08-20	$57.60	$58.06	$57.16	$57.66	$55.91	6,458,353
2020-08-19	$57.15	$58.38	$57.03	$57.71	$55.96	7,208,619
2020-08-18	$57.57	$57.88	$56.94	$57.03	$55.30	4,807,090
2020-08-17	$56.69	$57.57	$56.30	$57.35	$55.61	5,679,207
2020-08-14	$56.53	$57.60	$55.87	$56.29	$54.58	6,253,189
2020-08-13	$55.60	$57.06	$55.60	$56.28	$54.57	8,206,341
2020-08-12	$54.40	$56.20	$54.39	$55.49	$53.80	6,977,569
2020-08-11	$54.21	$55.64	$53.70	$54.29	$52.64	9,325,542
2020-08-10	$55.22	$55.29	$54.02	$54.37	$52.72	6,268,438
2020-08-07	$55.34	$55.92	$54.78	$55.21	$53.53	6,369,480
2020-08-06	$55.99	$56.53	$54.84	$55.08	$53.41	8,657,472
2020-08-05	$56.47	$56.93	$55.98	$56.66	$54.94	6,974,308
2020-08-04	$56.27	$56.78	$55.78	$56.33	$54.62	6,120,688
2020-08-03	$55.69	$56.82	$55.57	$56.57	$54.85	8,830,726
2020-07-31	$55.06	$55.83	$54.33	$55.28	$53.60	8,942,293
2020-07-30	$54.00	$54.94	$53.73	$54.72	$53.06	8,018,272
2020-07-29	$55.19	$56.04	$53.66	$54.53	$52.87	14,250,514
2020-07-28	$57.11	$57.34	$56.11	$56.35	$54.64	11,066,834
2020-07-27	$55.73	$57.38	$55.53	$57.23	$55.49	7,820,682
2020-07-24	$55.02	$55.36	$54.04	$55.12	$53.45	6,509,620
2020-07-23	$56.44	$56.82	$54.86	$55.15	$53.47	9,819,226
2020-07-22	$56.67	$57.43	$56.13	$56.34	$54.63	9,139,768
2020-07-21	$59.08	$59.55	$55.69	$56.59	$54.87	17,910,788
2020-07-20	$58.71	$58.80	$57.77	$58.47	$56.69	6,250,398
2020-07-17	$58.93	$59.11	$57.78	$58.13	$56.36	6,629,608
2020-07-16	$57.90	$58.92	$57.90	$58.65	$56.87	7,231,169
2020-07-15	$58.82	$59.13	$57.24	$58.39	$56.62	10,724,819
2020-07-14	$57.75	$59.29	$57.28	$59.08	$57.29	10,053,987
2020-07-13	$60.29	$61.06	$57.89	$58.30	$56.53	13,128,061
2020-07-10	$59.35	$59.89	$58.12	$59.27	$57.47	11,750,741
2020-07-09	$58.73	$60.53	$58.52	$59.22	$57.42	15,414,554
2020-07-08	$57.35	$58.46	$57.16	$58.27	$56.50	11,152,388
2020-07-07	$55.95	$57.55	$55.93	$57.00	$55.27	10,641,803
2020-07-06	$55.49	$56.97	$54.94	$56.17	$54.46	9,889,263
2020-07-02	$53.59	$54.88	$53.55	$54.36	$52.71	8,470,404
2020-07-01	$52.71	$53.43	$51.32	$52.96	$51.35	12,881,183
2020-06-30	$51.42	$52.75	$51.32	$52.45	$50.86	10,559,861
2020-06-29	$51.07	$51.34	$50.12	$51.31	$49.75	8,933,915
2020-06-26	$50.89	$51.28	$50.08	$50.89	$49.34	17,762,356
2020-06-25	$48.72	$49.54	$48.41	$49.40	$47.90	10,268,723
2020-06-24	$49.80	$50.45	$48.65	$48.77	$47.29	13,009,019
2020-06-23	$49.59	$50.32	$49.10	$49.80	$48.29	12,289,349
2020-06-22	$48.34	$49.32	$48.01	$49.16	$47.67	9,223,483
2020-06-19	$48.73	$48.95	$47.42	$48.29	$46.82	36,555,733
2020-06-18	$48.55	$49.09	$48.18	$48.44	$46.97	11,344,046
2020-06-17	$48.26	$49.10	$48.21	$48.43	$46.96	9,692,410
2020-06-16	$48.49	$48.73	$47.54	$48.12	$46.66	9,643,795
2020-06-15	$46.94	$48.12	$46.64	$47.89	$46.44	12,466,094
2020-06-12	$48.39	$48.83	$46.85	$47.66	$46.21	10,056,507
2020-06-11	$49.43	$49.82	$47.69	$47.94	$46.48	10,563,926
2020-06-10	$50.25	$50.34	$49.07	$49.25	$47.75	10,545,920
2020-06-09	$48.87	$50.00	$48.57	$49.75	$48.24	9,699,811
2020-06-08	$48.30	$49.05	$47.84	$48.72	$47.24	12,182,638
2020-06-05	$49.24	$49.70	$48.24	$48.82	$47.34	16,332,639
2020-06-04	$51.34	$51.88	$48.80	$49.36	$47.86	32,274,632
2020-06-03	$46.35	$46.72	$46.08	$46.45	$45.04	7,599,225
2020-06-02	$45.24	$46.23	$45.14	$45.98	$44.58	9,959,126
2020-06-01	$45.40	$45.97	$45.01	$45.20	$43.83	8,934,883
2020-05-29	$44.30	$45.65	$43.88	$45.54	$44.16	18,741,857
2020-05-28	$44.14	$44.98	$44.01	$44.23	$42.74	12,476,814
2020-05-27	$43.30	$44.18	$42.86	$44.15	$42.66	8,706,456
2020-05-26	$43.99	$44.28	$43.31	$43.36	$41.90	9,548,905
2020-05-22	$42.25	$43.50	$42.21	$43.45	$41.98	9,879,658
2020-05-21	$42.75	$42.93	$42.24	$42.47	$41.04	8,254,242
2020-05-20	$43.00	$43.34	$42.44	$42.71	$41.27	9,282,465
2020-05-19	$42.46	$43.18	$42.39	$42.40	$40.97	13,574,025
2020-05-18	$42.60	$42.90	$42.33	$42.50	$41.06	8,882,200
2020-05-15	$41.46	$42.47	$41.38	$42.11	$40.69	13,183,200
2020-05-14	$41.31	$42.09	$40.81	$42.04	$40.62	11,165,410
2020-05-13	$41.78	$42.38	$41.05	$41.58	$40.18	11,042,147
2020-05-12	$42.24	$42.86	$41.78	$42.00	$40.58	9,548,369
2020-05-11	$41.88	$42.43	$41.60	$42.13	$40.71	13,731,878
2020-05-08	$41.70	$42.44	$41.70	$42.15	$40.73	8,946,445
2020-05-07	$41.27	$41.61	$41.06	$41.37	$39.97	12,589,041
2020-05-06	$40.64	$41.09	$40.19	$40.95	$39.57	11,026,376
2020-05-05	$39.92	$40.76	$39.77	$40.32	$38.96	12,414,258
2020-05-04	$39.28	$39.87	$39.06	$39.83	$38.48	10,220,295
2020-05-01	$38.78	$39.47	$38.34	$39.25	$37.92	13,894,682
2020-04-30	$37.63	$39.96	$37.55	$39.83	$38.48	18,279,465
2020-04-29	$39.45	$39.75	$38.84	$39.03	$37.71	17,989,643
2020-04-28	$39.59	$39.90	$38.91	$39.08	$37.76	16,170,408
2020-04-27	$40.04	$40.36	$39.56	$39.63	$38.29	11,090,183
2020-04-24	$38.85	$39.53	$38.27	$39.35	$38.02	16,896,109
2020-04-23	$38.46	$38.84	$37.66	$37.91	$36.63	15,276,074
2020-04-22	$38.15	$38.48	$37.92	$38.25	$36.96	9,823,860
2020-04-21	$37.51	$38.23	$37.31	$37.61	$36.34	12,259,562
2020-04-20	$37.47	$38.32	$37.28	$37.64	$36.37	12,664,002
2020-04-17	$37.45	$37.64	$36.99	$37.46	$36.19	15,513,645
2020-04-16	$36.53	$37.37	$36.29	$37.22	$35.96	11,205,781
2020-04-15	$35.31	$36.41	$35.08	$36.19	$34.97	10,651,525
2020-04-14	$35.45	$35.98	$35.27	$35.74	$34.53	14,583,117
2020-04-13	$34.29	$35.08	$33.96	$34.76	$33.59	13,792,283
2020-04-09	$33.40	$34.10	$33.37	$33.83	$32.69	13,558,596
2020-04-08	$31.85	$33.08	$31.80	$33.01	$31.90	12,044,505
2020-04-07	$32.08	$32.22	$31.56	$31.62	$30.55	10,602,487
2020-04-06	$30.67	$31.32	$30.28	$31.18	$30.13	14,731,910
2020-04-03	$29.15	$29.67	$28.80	$29.41	$28.42	10,869,248
2020-04-02	$28.32	$29.41	$28.30	$29.19	$28.20	12,007,125
2020-04-01	$29.34	$29.75	$28.48	$28.78	$27.81	14,341,767
2020-03-31	$31.03	$31.18	$29.94	$30.06	$29.04	15,868,732
2020-03-30	$30.62	$31.54	$30.02	$31.19	$30.14	14,951,994
2020-03-27	$29.53	$30.87	$29.38	$30.18	$29.16	14,183,240
2020-03-26	$28.48	$30.27	$28.48	$30.16	$29.14	14,334,084
2020-03-25	$27.66	$29.48	$27.12	$28.37	$27.41	18,486,127
2020-03-24	$27.37	$27.88	$26.24	$27.67	$26.74	24,055,034
2020-03-23	$27.25	$27.64	$26.02	$26.34	$25.45	18,502,766
2020-03-20	$29.50	$30.20	$27.21	$27.58	$26.65	24,947,130
2020-03-19	$31.47	$31.49	$29.45	$29.60	$28.60	19,461,376
2020-03-18	$31.62	$32.85	$30.20	$31.30	$30.24	20,304,824
2020-03-17	$32.76	$33.94	$32.32	$33.28	$32.16	14,020,415
2020-03-16	$30.88	$33.35	$30.58	$32.24	$31.15	17,099,763
2020-03-13	$34.55	$34.81	$32.99	$33.99	$32.84	20,972,148
2020-03-12	$32.74	$35.04	$32.51	$33.03	$31.91	17,224,840
2020-03-11	$35.15	$35.74	$34.36	$34.83	$33.65	13,056,788
2020-03-10	$36.49	$36.61	$35.00	$36.04	$34.82	15,419,023
2020-03-09	$34.02	$36.13	$33.64	$35.52	$34.32	15,593,959
2020-03-06	$35.71	$36.79	$35.59	$36.39	$35.16	12,849,857
2020-03-05	$37.48	$38.22	$37.07	$37.22	$35.96	11,816,775
2020-03-04	$37.32	$38.54	$37.14	$38.49	$37.19	13,445,437
2020-03-03	$35.73	$37.42	$35.66	$36.72	$35.48	18,838,655
2020-03-02	$34.62	$35.97	$34.28	$35.96	$34.75	13,131,255
2020-02-28	$34.09	$34.77	$33.71	$34.64	$33.47	16,824,887
2020-02-27	$36.15	$36.45	$35.01	$35.04	$33.70	16,142,639
2020-02-26	$36.81	$37.18	$36.42	$36.69	$35.29	11,918,253
2020-02-25	$37.31	$37.63	$36.39	$36.46	$35.07	15,856,600
2020-02-24	$37.63	$37.87	$36.97	$37.26	$35.84	18,961,746
2020-02-21	$37.34	$38.94	$37.15	$38.20	$36.74	14,697,287
2020-02-20	$37.34	$37.87	$37.22	$37.69	$36.25	8,940,335
2020-02-19	$38.03	$38.05	$37.52	$37.53	$36.10	7,598,473
2020-02-18	$38.28	$38.63	$37.76	$37.87	$36.42	15,224,169
2020-02-14	$37.57	$38.23	$37.31	$38.14	$36.68	10,998,700
2020-02-13	$37.05	$37.27	$36.70	$37.19	$35.77	7,317,878
2020-02-12	$36.64	$37.50	$36.61	$37.15	$35.73	11,499,278
2020-02-11	$36.20	$36.67	$36.06	$36.44	$35.05	9,380,297
2020-02-10	$36.18	$36.23	$35.49	$36.02	$34.64	11,638,086
2020-02-07	$35.83	$36.87	$35.80	$36.20	$34.82	18,990,660
2020-02-06	$37.73	$39.04	$37.53	$38.00	$36.55	24,981,566
2020-02-05	$36.86	$37.45	$36.61	$37.13	$35.71	25,896,732
2020-02-04	$35.10	$39.25	$34.33	$37.41	$35.98	46,298,187
2020-02-03	$33.75	$34.53	$33.71	$34.39	$33.08	14,939,947
2020-01-31	$34.86	$35.03	$33.53	$33.56	$32.28	18,541,265
2020-01-30	$34.36	$35.14	$34.25	$35.06	$33.72	12,420,060
2020-01-29	$35.06	$35.53	$34.35	$34.58	$33.26	21,463,618
2020-01-28	$35.61	$36.45	$35.49	$36.21	$34.83	15,161,775
2020-01-27	$34.79	$35.74	$34.75	$35.48	$34.12	10,529,174
2020-01-24	$35.79	$35.79	$35.10	$35.36	$34.01	9,243,579
2020-01-23	$35.82	$35.98	$35.55	$35.61	$34.25	7,980,240
2020-01-22	$35.81	$36.07	$35.63	$35.89	$34.52	8,023,517
2020-01-21	$35.60	$35.86	$35.47	$35.72	$34.35	6,645,937
2020-01-17	$35.32	$35.90	$35.28	$35.82	$34.45	12,082,467
2020-01-16	$35.39	$35.99	$35.27	$35.92	$34.55	6,955,922
2020-01-15	$35.43	$35.72	$35.05	$35.33	$33.98	10,966,043
2020-01-14	$34.67	$35.37	$34.51	$35.35	$34.00	7,227,472
2020-01-13	$34.85	$34.89	$34.56	$34.73	$33.40	7,959,768
2020-01-10	$35.21	$35.23	$34.79	$34.89	$33.56	5,664,374
2020-01-09	$35.14	$35.45	$34.97	$35.18	$33.84	10,787,739
2020-01-08	$35.71	$36.08	$35.57	$35.60	$34.24	6,072,582
2020-01-07	$35.67	$35.70	$35.35	$35.62	$34.26	6,868,280
2020-01-06	$35.78	$35.82	$35.46	$35.78	$34.41	5,866,016
2020-01-03	$35.92	$36.10	$35.78	$35.96	$34.59	3,960,887
2020-01-02	$36.41	$36.50	$36.14	$36.30	$34.91	4,979,348
2019-12-31	$35.81	$36.12	$35.54	$36.11	$34.73	7,437,718
2019-12-30	$36.17	$36.21	$35.71	$35.80	$34.43	6,535,824
2019-12-27	$36.39	$36.40	$35.99	$36.07	$34.69	6,606,893
2019-12-26	$36.35	$36.52	$36.19	$36.25	$34.86	4,082,735
2019-12-24	$36.21	$36.28	$36.10	$36.21	$34.83	2,129,229
2019-12-23	$36.22	$36.49	$36.17	$36.21	$34.83	5,397,941
2019-12-20	$36.02	$36.34	$35.92	$36.19	$34.81	17,421,648
2019-12-19	$35.52	$36.12	$35.52	$36.04	$34.66	7,660,208
2019-12-18	$35.84	$35.92	$35.33	$35.64	$34.28	12,129,157
2019-12-17	$35.44	$35.95	$35.27	$35.90	$34.53	13,049,151
2019-12-16	$35.57	$35.77	$35.39	$35.40	$34.05	7,241,116
2019-12-13	$35.36	$35.77	$35.26	$35.48	$34.12	6,952,181
2019-12-12	$34.86	$35.46	$34.86	$35.31	$33.96	5,800,325
2019-12-11	$34.70	$34.99	$34.68	$34.92	$33.59	7,420,758
2019-12-10	$34.67	$35.00	$34.66	$34.72	$33.39	6,291,143
2019-12-09	$34.85	$34.92	$34.56	$34.57	$33.25	7,837,303
2019-12-06	$35.13	$35.22	$34.83	$34.86	$33.53	6,547,894
2019-12-05	$34.94	$35.09	$34.77	$34.79	$33.46	8,119,382
2019-12-04	$34.81	$35.24	$34.81	$34.97	$33.63	7,518,066
2019-12-03	$34.60	$34.91	$34.46	$34.75	$33.42	7,318,011
2019-12-02	$35.45	$35.62	$34.81	$34.90	$33.57	10,174,590
2019-11-29	$35.69	$35.85	$35.46	$35.52	$34.16	3,128,855
2019-11-27	$35.80	$36.02	$35.69	$35.85	$34.34	7,535,829
2019-11-26	$35.67	$35.90	$35.42	$35.75	$34.25	8,246,489
2019-11-25	$36.49	$36.53	$35.34	$35.85	$34.34	14,172,563
2019-11-22	$34.96	$35.23	$34.77	$35.12	$33.65	6,165,853
2019-11-21	$34.92	$35.15	$34.85	$34.94	$33.47	5,660,379
2019-11-20	$35.02	$35.25	$34.74	$34.86	$33.40	9,520,393
2019-11-19	$35.22	$35.41	$34.98	$35.06	$33.59	5,307,077
2019-11-18	$35.14	$35.40	$35.00	$35.10	$33.63	7,639,316
2019-11-15	$35.38	$35.58	$35.19	$35.27	$33.79	6,301,985
2019-11-14	$34.56	$35.10	$34.52	$34.96	$33.49	6,029,214
2019-11-13	$34.85	$34.93	$34.54	$34.64	$33.19	6,247,251
2019-11-12	$35.29	$35.37	$34.97	$35.07	$33.60	6,182,621
2019-11-11	$35.02	$35.31	$34.93	$35.25	$33.77	3,930,645
2019-11-08	$34.74	$35.26	$34.68	$35.14	$33.66	10,562,742
2019-11-07	$35.51	$35.62	$34.78	$34.89	$33.42	10,966,158
2019-11-06	$35.63	$35.67	$35.27	$35.50	$34.01	9,225,831
2019-11-05	$35.50	$35.76	$35.31	$35.48	$33.99	6,434,748
2019-11-04	$35.25	$35.52	$35.21	$35.41	$33.92	7,120,136
2019-11-01	$35.50	$35.59	$35.09	$35.25	$33.77	8,236,505
2019-10-31	$35.69	$35.86	$35.13	$35.25	$33.77	6,921,493
2019-10-30	$36.15	$36.19	$35.69	$35.86	$34.35	5,435,336
2019-10-29	$35.90	$36.27	$35.72	$36.11	$34.59	8,275,441
2019-10-28	$35.82	$36.25	$35.82	$35.94	$34.43	7,900,988
2019-10-25	$35.55	$36.00	$35.40	$35.84	$34.34	14,034,397
2019-10-24	$35.77	$36.65	$35.19	$35.62	$34.12	19,671,708
2019-10-23	$38.67	$39.33	$38.36	$39.20	$37.55	7,052,283
2019-10-22	$39.23	$39.36	$38.88	$38.94	$37.30	5,328,739
2019-10-21	$38.96	$39.30	$38.92	$39.26	$37.61	4,786,884
2019-10-18	$39.21	$39.35	$38.74	$38.82	$37.19	6,237,252
2019-10-17	$39.16	$39.38	$38.99	$39.09	$37.45	5,693,739
2019-10-16	$38.64	$39.19	$38.59	$38.92	$37.29	5,319,495
2019-10-15	$38.37	$39.04	$38.35	$38.88	$37.25	4,813,847
2019-10-14	$38.54	$38.63	$38.34	$38.36	$36.75	6,924,194
2019-10-11	$38.43	$38.99	$38.43	$38.55	$36.93	5,067,569
2019-10-10	$37.77	$38.26	$37.76	$37.93	$36.34	7,762,988
2019-10-09	$37.62	$38.00	$37.52	$37.85	$36.26	6,812,376
2019-10-08	$37.47	$37.73	$37.23	$37.32	$35.75	7,170,395
2019-10-07	$38.04	$38.19	$37.76	$37.82	$36.23	6,107,767
2019-10-04	$38.09	$38.38	$37.96	$38.31	$36.70	4,621,488
2019-10-03	$38.05	$38.05	$37.45	$37.95	$36.36	7,239,521
2019-10-02	$38.35	$38.57	$37.99	$38.17	$36.57	6,425,347
2019-10-01	$38.99	$39.47	$38.47	$38.54	$36.92	6,826,745
2019-09-30	$38.57	$39.05	$38.41	$38.98	$37.34	6,208,030
2019-09-27	$38.71	$38.89	$38.10	$38.37	$36.76	10,701,092
2019-09-26	$39.09	$39.48	$38.85	$38.92	$37.29	7,378,772
2019-09-25	$38.92	$39.50	$38.35	$39.24	$37.59	12,297,111
2019-09-24	$40.38	$40.67	$39.46	$39.56	$37.90	7,451,831
2019-09-23	$40.37	$40.48	$40.02	$40.24	$38.55	5,663,563
2019-09-20	$40.55	$40.87	$40.14	$40.36	$38.67	12,835,199
2019-09-19	$40.40	$40.80	$40.33	$40.40	$38.70	4,012,018
2019-09-18	$40.53	$40.62	$39.78	$40.36	$38.67	4,327,600
2019-09-17	$40.18	$40.66	$39.83	$40.53	$38.83	6,383,044
2019-09-16	$39.75	$40.39	$39.67	$40.30	$38.61	5,754,402
2019-09-13	$40.41	$40.80	$40.21	$40.37	$38.67	5,438,070
2019-09-12	$40.16	$40.54	$39.95	$40.29	$38.60	4,927,009
2019-09-11	$40.18	$40.26	$39.67	$39.90	$38.22	6,195,900
2019-09-10	$41.05	$41.19	$40.03	$40.27	$38.58	6,707,584
2019-09-09	$40.53	$41.41	$40.40	$41.40	$39.66	9,029,084
2019-09-06	$40.94	$41.08	$40.34	$40.37	$38.67	5,724,017
2019-09-05	$40.02	$40.86	$39.94	$40.80	$39.09	7,084,035
2019-09-04	$39.67	$39.88	$39.03	$39.64	$37.98	7,488,684
2019-09-03	$40.05	$40.38	$39.60	$39.74	$38.07	5,513,770
2019-08-30	$40.73	$40.74	$40.18	$40.29	$38.60	4,472,721
2019-08-29	$40.51	$40.81	$40.28	$40.53	$38.69	7,188,226
2019-08-28	$38.87	$40.26	$38.78	$40.09	$38.27	10,707,740
2019-08-27	$39.51	$39.76	$38.71	$39.00	$37.23	9,124,907
2019-08-26	$39.14	$39.42	$38.90	$39.40	$37.61	6,570,428
2019-08-23	$39.78	$39.79	$38.55	$38.70	$36.95	7,527,036
2019-08-22	$40.56	$40.57	$39.80	$40.00	$38.19	4,950,325
2019-08-21	$40.47	$40.53	$40.23	$40.38	$38.55	5,555,363
2019-08-20	$40.24	$40.35	$39.98	$40.03	$38.22	5,346,847
2019-08-19	$40.56	$40.79	$40.32	$40.39	$38.56	6,552,088
2019-08-16	$39.81	$40.07	$39.63	$40.02	$38.21	4,209,567
2019-08-15	$39.90	$39.96	$39.05	$39.44	$37.65	6,706,491
2019-08-14	$40.09	$40.38	$39.55	$39.64	$37.84	7,416,406
2019-08-13	$39.91	$41.03	$39.83	$40.98	$39.12	5,647,647
2019-08-12	$39.97	$40.05	$39.42	$39.74	$37.94	4,205,152
2019-08-09	$41.00	$41.08	$40.19	$40.31	$38.48	6,291,080
2019-08-08	$40.00	$41.26	$39.96	$41.25	$39.38	6,915,770
2019-08-07	$39.22	$39.81	$38.85	$39.72	$37.92	5,576,542
2019-08-06	$39.21	$39.73	$38.88	$39.69	$37.89	8,461,717
2019-08-05	$40.00	$40.16	$38.54	$38.81	$37.05	7,702,842
2019-08-02	$40.90	$40.96	$40.26	$40.58	$38.74	6,246,396
2019-08-01	$41.36	$41.99	$40.78	$41.10	$39.24	10,690,214
2019-07-31	$41.30	$41.54	$40.63	$41.19	$39.32	8,815,028
2019-07-30	$41.30	$41.50	$41.07	$41.38	$39.51	6,328,012
2019-07-29	$41.28	$41.65	$41.12	$41.57	$39.69	7,852,000
2019-07-26	$40.93	$41.39	$40.82	$41.23	$39.36	8,385,628
2019-07-25	$41.04	$41.15	$40.74	$40.81	$38.96	5,249,386
2019-07-24	$40.87	$41.18	$40.78	$41.03	$39.17	6,391,613
2019-07-23	$40.88	$41.16	$40.68	$41.03	$39.17	8,740,457
2019-07-22	$40.26	$41.07	$40.18	$40.67	$38.83	9,627,440
2019-07-19	$39.85	$40.33	$39.47	$40.21	$38.39	13,045,768
2019-07-18	$41.11	$42.00	$39.02	$39.77	$37.97	27,081,600
2019-07-17	$39.99	$41.11	$38.93	$39.03	$37.26	15,260,644
2019-07-16	$40.11	$40.17	$39.63	$39.92	$38.11	7,612,411
2019-07-15	$40.09	$40.32	$39.74	$40.27	$38.45	5,660,356
2019-07-12	$39.70	$40.10	$39.60	$40.06	$38.24	5,286,824
2019-07-11	$39.86	$39.94	$39.28	$39.60	$37.81	5,831,175
2019-07-10	$40.19	$40.38	$39.66	$40.01	$38.20	5,443,745
2019-07-09	$39.58	$39.98	$39.52	$39.94	$38.13	5,962,887
2019-07-08	$39.71	$39.80	$39.40	$39.54	$37.75	5,477,034
2019-07-05	$39.76	$40.00	$39.46	$39.80	$38.00	3,862,422
2019-07-03	$40.13	$40.23	$39.85	$39.90	$38.09	3,419,538
2019-07-02	$39.91	$40.19	$39.71	$40.08	$38.26	6,368,225
2019-07-01	$39.97	$39.99	$39.58	$39.89	$38.08	4,899,965
2019-06-28	$39.33	$39.56	$39.11	$39.50	$37.71	14,763,704
2019-06-27	$39.35	$39.58	$39.26	$39.29	$37.51	8,254,170
2019-06-26	$39.13	$39.37	$39.05	$39.20	$37.42	4,739,356
2019-06-25	$39.78	$39.78	$38.92	$39.02	$37.25	7,833,964
2019-06-24	$40.02	$40.18	$39.64	$39.71	$37.91	7,365,644
2019-06-21	$39.92	$40.21	$39.63	$40.05	$38.24	20,769,630
2019-06-20	$40.54	$40.55	$39.88	$39.92	$38.11	11,852,507
2019-06-19	$39.78	$40.22	$39.60	$40.13	$38.31	6,520,006
2019-06-18	$39.40	$39.93	$39.24	$39.67	$37.87	9,352,761
2019-06-17	$38.94	$39.32	$38.72	$39.01	$37.24	11,564,729
2019-06-14	$39.14	$39.32	$38.86	$38.91	$37.15	7,550,088
2019-06-13	$39.12	$39.44	$38.92	$39.00	$37.23	9,103,250
2019-06-12	$38.10	$39.06	$38.03	$39.02	$37.25	9,266,594
2019-06-11	$38.41	$38.59	$37.85	$38.23	$36.50	7,350,496
2019-06-10	$37.66	$38.40	$37.55	$38.12	$36.39	8,884,296
2019-06-07	$36.93	$38.00	$36.91	$37.51	$35.81	11,904,964
2019-06-06	$36.55	$36.82	$36.45	$36.81	$35.14	5,982,333
2019-06-05	$36.86	$36.87	$36.04	$36.56	$34.90	11,404,132
2019-06-04	$35.87	$36.81	$35.85	$36.54	$34.88	10,785,043
2019-06-03	$35.85	$36.09	$35.45	$35.62	$34.01	9,491,601
2019-05-31	$36.03	$36.14	$35.74	$35.93	$34.30	7,261,440
2019-05-30	$36.09	$36.70	$35.98	$36.38	$34.73	6,489,999
2019-05-29	$35.96	$36.23	$35.78	$36.10	$34.33	7,874,254
2019-05-28	$36.23	$36.68	$36.14	$36.22	$34.45	7,201,460
2019-05-24	$36.14	$36.38	$35.81	$36.13	$34.36	5,298,801
2019-05-23	$36.06	$36.29	$35.59	$35.95	$34.19	8,753,715
2019-05-22	$36.47	$36.59	$36.13	$36.31	$34.53	7,066,420
2019-05-21	$36.71	$36.87	$36.44	$36.58	$34.79	6,438,583
2019-05-20	$36.50	$36.95	$36.41	$36.56	$34.77	7,379,334
2019-05-17	$36.89	$37.27	$36.60	$36.90	$35.09	9,273,574
2019-05-16	$37.14	$37.64	$37.04	$37.27	$35.44	8,123,298
2019-05-15	$36.63	$37.18	$36.52	$37.04	$35.23	7,461,392
2019-05-14	$35.95	$37.26	$35.87	$36.80	$35.00	11,137,758
2019-05-13	$36.55	$36.74	$35.73	$35.87	$34.11	12,425,770
2019-05-10	$37.48	$37.58	$36.71	$37.38	$35.55	8,920,146
2019-05-09	$37.25	$37.85	$36.96	$37.62	$35.78	6,454,660
2019-05-08	$37.68	$37.74	$37.29	$37.54	$35.70	5,943,712
2019-05-07	$37.61	$37.85	$37.36	$37.68	$35.83	7,808,465
2019-05-06	$37.64	$38.06	$37.59	$37.88	$36.03	6,504,651
2019-05-03	$37.95	$38.30	$37.86	$38.28	$36.41	8,774,970
2019-05-02	$37.79	$38.18	$37.53	$37.59	$35.75	10,378,425
2019-05-01	$38.78	$38.94	$37.77	$37.80	$35.95	9,686,451
2019-04-30	$38.27	$38.80	$37.96	$38.75	$36.85	8,321,444
2019-04-29	$38.35	$38.38	$37.88	$38.25	$36.38	8,028,090
2019-04-26	$38.25	$38.49	$38.02	$38.36	$36.48	9,212,020
2019-04-25	$38.36	$38.51	$37.74	$38.11	$36.24	7,937,325
2019-04-24	$38.00	$38.74	$37.56	$38.52	$36.63	21,206,362
2019-04-23	$36.07	$36.79	$36.04	$36.67	$34.87	14,144,336
2019-04-22	$35.92	$36.23	$35.61	$36.15	$34.38	7,244,033
2019-04-18	$36.09	$36.17	$35.44	$35.98	$34.22	12,334,982
2019-04-17	$36.46	$36.75	$35.72	$35.97	$34.21	12,860,194
2019-04-16	$36.34	$36.57	$36.28	$36.39	$34.61	7,046,383
2019-04-15	$36.25	$36.47	$36.02	$36.23	$34.46	9,688,267
2019-04-12	$36.59	$36.72	$35.99	$36.17	$34.40	14,267,358
2019-04-11	$37.63	$37.63	$35.89	$36.32	$34.54	19,483,275
2019-04-10	$37.86	$37.86	$37.46	$37.72	$35.87	7,057,609
2019-04-09	$37.64	$37.86	$37.47	$37.75	$35.90	7,140,801
2019-04-08	$37.79	$37.99	$37.70	$37.81	$35.96	6,982,766
2019-04-05	$38.11	$38.33	$37.74	$37.84	$35.99	7,907,443
2019-04-04	$37.88	$38.18	$37.83	$38.05	$36.19	6,372,561
2019-04-03	$38.18	$38.24	$37.86	$37.99	$36.13	10,033,512
2019-04-02	$37.80	$38.18	$37.62	$37.92	$36.06	7,396,528
2019-04-01	$37.41	$37.77	$37.36	$37.68	$35.83	6,664,123
2019-03-29	$36.95	$37.17	$36.87	$37.14	$35.32	8,636,432
2019-03-28	$36.92	$37.43	$36.62	$36.78	$34.98	9,806,831
2019-03-27	$36.95	$37.09	$36.58	$36.83	$35.03	8,223,030
2019-03-26	$36.92	$37.09	$36.64	$36.90	$35.09	7,926,711
2019-03-25	$36.59	$36.81	$36.28	$36.72	$34.92	5,482,255
2019-03-22	$37.06	$37.44	$36.49	$36.65	$34.86	8,449,254
2019-03-21	$36.74	$37.39	$36.58	$37.20	$35.38	10,661,050
2019-03-20	$36.76	$36.91	$36.57	$36.70	$34.90	11,905,421
2019-03-19	$36.46	$37.20	$36.40	$36.87	$35.06	14,686,923
2019-03-18	$36.31	$36.58	$36.18	$36.27	$34.49	9,328,101
2019-03-15	$36.35	$36.58	$36.02	$36.30	$34.52	24,452,525
2019-03-14	$36.38	$36.62	$36.17	$36.35	$34.57	10,561,015
2019-03-13	$36.30	$36.74	$36.16	$36.46	$34.67	13,247,760
2019-03-12	$36.44	$36.49	$36.11	$36.28	$34.50	10,660,879
2019-03-11	$35.93	$36.34	$35.82	$36.25	$34.47	15,306,371
2019-03-08	$36.02	$36.02	$35.51	$35.89	$34.13	16,417,026
2019-03-07	$36.73	$36.78	$36.08	$36.21	$34.44	14,928,005
2019-03-06	$37.14	$37.54	$36.80	$36.81	$35.01	10,885,498
2019-03-05	$37.20	$37.49	$37.11	$37.12	$35.30	12,174,375
2019-03-04	$37.48	$37.58	$36.70	$37.25	$35.43	11,303,952
2019-03-01	$38.36	$39.14	$37.18	$37.35	$35.52	17,271,812
2019-02-28	$37.50	$37.50	$37.10	$37.15	$35.33	7,462,772
2019-02-27	$37.45	$38.02	$37.28	$37.58	$35.61	10,571,082
2019-02-26	$37.34	$37.55	$37.06	$37.38	$35.42	12,788,049
2019-02-25	$37.75	$37.89	$37.31	$37.34	$35.38	10,147,800
2019-02-22	$36.99	$37.50	$36.97	$37.49	$35.52	6,820,615
2019-02-21	$36.63	$37.13	$36.50	$36.98	$35.04	8,151,634
2019-02-20	$37.02	$37.25	$36.69	$36.74	$34.81	11,698,695
2019-02-19	$36.55	$37.13	$36.46	$37.05	$35.10	12,312,123
2019-02-15	$36.61	$36.83	$36.42	$36.58	$34.66	10,273,127
2019-02-14	$36.04	$36.56	$35.98	$36.32	$34.41	6,874,462
2019-02-13	$36.21	$36.54	$36.16	$36.26	$34.35	7,377,994
2019-02-12	$35.59	$36.27	$35.21	$36.19	$34.29	12,684,831
2019-02-11	$35.48	$35.90	$35.32	$35.59	$33.72	9,638,437
2019-02-08	$35.00	$35.32	$34.91	$35.26	$33.41	10,228,012
2019-02-07	$35.22	$35.39	$34.82	$35.25	$33.40	9,211,019
2019-02-06	$35.12	$35.71	$35.00	$35.48	$33.62	11,339,952
2019-02-05	$35.27	$35.53	$35.07	$35.33	$33.47	13,738,223
2019-02-04	$34.55	$35.20	$34.20	$35.05	$33.21	19,798,506
2019-02-01	$33.75	$34.48	$33.63	$34.31	$32.51	19,113,790
2019-01-31	$33.76	$33.99	$32.77	$33.65	$31.88	24,996,875
2019-01-30	$33.97	$34.32	$32.88	$34.08	$32.29	27,338,550
2019-01-29	$34.37	$34.43	$33.54	$33.69	$31.92	19,304,039
2019-01-28	$33.49	$34.23	$33.40	$34.02	$32.23	22,325,483
2019-01-25	$32.95	$33.76	$32.80	$33.72	$31.95	17,029,714
2019-01-24	$32.70	$32.86	$32.33	$32.65	$30.93	11,974,821
2019-01-23	$33.40	$33.53	$32.46	$32.61	$30.90	19,280,576
2019-01-22	$34.34	$34.75	$32.73	$32.90	$31.17	56,378,653
2019-01-18	$30.61	$31.02	$30.44	$31.00	$29.37	13,839,748
2019-01-17	$30.15	$30.55	$30.06	$30.38	$28.78	12,818,475
2019-01-16	$30.66	$30.70	$30.27	$30.29	$28.70	12,725,717
2019-01-15	$30.30	$30.75	$30.27	$30.67	$29.06	7,154,657
2019-01-14	$30.18	$30.28	$29.99	$30.21	$28.62	7,523,141
2019-01-11	$30.15	$30.54	$29.42	$30.41	$28.81	13,390,884
2019-01-10	$30.13	$30.64	$30.01	$30.57	$28.96	8,741,425
2019-01-09	$29.99	$30.40	$29.74	$30.29	$28.70	10,607,476
2019-01-08	$29.74	$30.08	$29.40	$30.00	$28.42	8,179,686
2019-01-07	$28.96	$29.65	$28.93	$29.47	$27.92	13,419,444
2019-01-04	$28.60	$29.08	$28.33	$28.97	$27.45	14,593,722
2019-01-03	$28.63	$28.82	$28.28	$28.32	$26.83	10,803,896
2019-01-02	$27.65	$28.96	$27.56	$28.85	$27.33	11,190,377
2018-12-31	$28.38	$28.50	$27.89	$28.07	$26.60	7,629,321
2018-12-28	$28.11	$28.64	$28.02	$28.24	$26.76	8,781,004
2018-12-27	$27.48	$28.04	$27.02	$28.03	$26.56	9,769,881
2018-12-26	$26.35	$27.88	$26.01	$27.85	$26.39	11,503,681
2018-12-24	$26.55	$26.92	$26.14	$26.14	$24.77	6,216,092
2018-12-21	$28.02	$28.34	$26.30	$26.58	$25.18	32,178,397
2018-12-20	$28.20	$28.52	$27.58	$27.99	$26.52	21,710,551
2018-12-19	$28.49	$29.23	$28.08	$28.30	$26.81	18,442,282
2018-12-18	$28.56	$28.78	$28.42	$28.50	$27.00	13,869,590
2018-12-17	$28.78	$29.00	$28.36	$28.48	$26.98	16,640,221
2018-12-14	$28.79	$29.14	$28.75	$28.91	$27.39	11,101,090
2018-12-13	$29.20	$29.31	$28.77	$29.02	$27.50	12,261,811
2018-12-12	$28.50	$29.49	$28.25	$29.04	$27.51	12,840,545
2018-12-11	$29.40	$29.55	$28.94	$29.05	$27.52	12,570,801
2018-12-10	$29.16	$29.29	$28.72	$28.98	$27.46	10,646,703
2018-12-07	$29.43	$29.91	$28.91	$29.06	$27.53	11,785,302
2018-12-06	$28.88	$29.54	$28.77	$29.47	$27.92	15,521,784
2018-12-04	$30.06	$30.33	$29.14	$29.26	$27.72	17,330,064
2018-12-03	$30.17	$30.36	$29.82	$30.20	$28.61	18,952,845
2018-11-30	$29.47	$29.88	$29.26	$29.85	$28.28	19,709,502
2018-11-29	$29.57	$29.88	$29.32	$29.52	$27.97	8,839,373
2018-11-28	$28.80	$29.84	$28.71	$29.76	$28.20	22,025,691
2018-11-27	$28.58	$28.88	$28.41	$28.74	$27.23	9,823,531
2018-11-26	$28.80	$29.02	$28.53	$28.80	$27.29	11,017,982
2018-11-23	$28.18	$29.05	$28.18	$28.44	$26.95	7,229,000
2018-11-21	$28.54	$28.76	$28.25	$28.34	$26.85	12,092,786
2018-11-20	$27.70	$28.63	$27.60	$28.16	$26.68	15,882,587
2018-11-19	$28.02	$28.33	$27.80	$27.96	$26.49	11,562,077
2018-11-16	$28.00	$28.35	$27.88	$28.12	$26.64	12,513,735
2018-11-15	$27.80	$28.47	$27.55	$28.17	$26.69	12,345,555
2018-11-14	$28.20	$28.34	$27.87	$27.89	$26.42	12,131,076
2018-11-13	$28.80	$28.80	$27.79	$28.10	$26.62	17,743,869
2018-11-12	$29.58	$29.70	$28.91	$28.96	$27.44	10,966,574
2018-11-09	$29.62	$29.95	$29.58	$29.63	$28.07	8,713,078
2018-11-08	$29.74	$29.97	$29.52	$29.84	$28.27	10,838,106
2018-11-07	$30.09	$30.18	$29.59	$29.86	$28.29	18,347,848
2018-11-06	$29.59	$30.26	$29.46	$29.95	$28.38	12,821,597
2018-11-05	$29.91	$30.06	$29.33	$29.64	$28.08	10,724,207
2018-11-02	$29.52	$30.08	$29.31	$29.87	$28.30	16,427,558
2018-11-01	$29.08	$30.00	$29.00	$29.52	$27.97	18,717,261
2018-10-31	$29.30	$29.49	$27.77	$29.03	$27.50	28,518,053
2018-10-30	$26.90	$27.67	$26.78	$27.42	$25.98	19,994,392
2018-10-29	$27.72	$27.80	$26.36	$26.82	$25.41	18,291,838
2018-10-26	$27.24	$27.92	$26.96	$27.34	$25.90	16,691,760
2018-10-25	$27.66	$28.30	$27.55	$28.06	$26.59	12,239,614
2018-10-24	$28.11	$28.38	$27.24	$27.29	$25.86	16,309,320
2018-10-23	$27.75	$28.36	$27.61	$28.19	$26.71	12,577,530
2018-10-22	$28.47	$28.91	$28.09	$28.49	$26.99	17,677,158
2018-10-19	$29.47	$29.58	$28.37	$28.75	$27.24	39,779,400
2018-10-18	$31.89	$31.99	$31.30	$31.55	$29.89	8,705,346
2018-10-17	$32.23	$32.39	$31.50	$32.02	$30.34	10,845,349
2018-10-16	$31.72	$32.34	$31.71	$32.25	$30.56	7,111,478
2018-10-15	$31.54	$32.15	$31.41	$31.86	$30.19	5,036,362
2018-10-12	$31.92	$31.92	$31.15	$31.72	$30.05	7,910,461
2018-10-11	$31.78	$31.80	$30.76	$31.40	$29.75	14,477,822
2018-10-10	$33.09	$33.18	$31.66	$31.67	$30.01	14,292,209
2018-10-09	$32.56	$34.60	$32.29	$33.28	$31.53	27,415,000
2018-10-08	$32.17	$33.05	$32.10	$32.58	$30.87	8,036,111
2018-10-05	$32.65	$32.73	$32.10	$32.24	$30.55	9,361,103
2018-10-04	$32.66	$32.93	$32.38	$32.63	$30.92	12,293,034
2018-10-03	$32.77	$33.13	$32.71	$32.75	$31.03	11,075,699
2018-10-02	$32.50	$32.78	$32.34	$32.56	$30.85	10,174,295
2018-10-01	$33.10	$33.15	$32.46	$32.51	$30.80	11,990,681
2018-09-28	$33.21	$33.34	$32.73	$33.02	$31.29	8,467,405
2018-09-27	$33.57	$33.74	$33.15	$33.34	$31.59	7,374,820
2018-09-26	$32.71	$34.10	$32.71	$33.58	$31.82	14,006,968
2018-09-25	$33.57	$33.72	$32.60	$32.76	$31.04	20,478,999
2018-09-24	$33.83	$33.95	$33.63	$33.72	$31.95	8,746,536
2018-09-21	$34.32	$34.46	$33.95	$34.04	$32.25	24,874,963
2018-09-20	$34.28	$34.31	$33.83	$34.24	$32.44	15,877,016
2018-09-19	$34.01	$34.37	$34.01	$34.22	$32.42	13,455,592
2018-09-18	$34.21	$34.54	$34.09	$34.12	$32.33	8,724,806
2018-09-17	$34.03	$34.39	$34.02	$34.20	$32.40	6,722,685
2018-09-14	$34.50	$34.55	$33.96	$34.10	$32.31	5,376,353
2018-09-13	$34.43	$34.85	$34.30	$34.44	$32.63	6,716,827
2018-09-12	$33.98	$34.42	$33.75	$34.26	$32.46	6,035,857
2018-09-11	$33.81	$34.21	$33.58	$34.11	$32.32	4,970,617
2018-09-10	$34.14	$34.20	$33.59	$33.71	$31.94	7,787,615
2018-09-07	$33.40	$34.02	$33.14	$33.99	$32.20	6,445,251
2018-09-06	$34.08	$34.32	$33.28	$33.66	$31.89	9,240,091
2018-09-05	$34.64	$34.69	$34.00	$34.13	$32.34	8,820,676
2018-09-04	$34.40	$34.91	$34.36	$34.80	$32.97	6,743,260
2018-08-31	$34.72	$35.06	$34.56	$34.61	$32.79	7,944,075
2018-08-30	$34.84	$34.99	$34.62	$34.80	$32.97	4,985,534
2018-08-29	$34.78	$35.29	$34.75	$34.93	$33.09	5,934,545
2018-08-28	$34.74	$34.79	$34.46	$34.74	$32.91	5,877,598
2018-08-27	$34.62	$34.79	$34.52	$34.58	$32.76	7,464,771
2018-08-24	$34.56	$34.88	$34.46	$34.53	$32.72	5,412,506
2018-08-23	$34.78	$34.89	$34.24	$34.40	$32.59	7,989,400
2018-08-22	$34.41	$34.79	$34.15	$34.70	$32.88	7,463,068
2018-08-21	$34.06	$34.87	$34.03	$34.53	$32.72	9,788,785
2018-08-20	$34.20	$34.34	$33.93	$34.02	$32.23	7,843,878
2018-08-17	$33.82	$34.26	$33.68	$34.01	$32.22	6,982,406
2018-08-16	$34.06	$34.17	$33.64	$33.77	$32.00	8,534,515
2018-08-15	$34.05	$34.10	$33.60	$33.86	$32.08	12,381,546
2018-08-14	$33.91	$34.73	$33.85	$34.40	$32.59	9,201,017
2018-08-13	$34.11	$34.45	$33.87	$33.88	$32.10	7,984,490
2018-08-10	$33.55	$34.46	$33.43	$34.09	$32.30	13,198,530
2018-08-09	$33.86	$34.21	$33.76	$34.15	$32.36	8,115,874
2018-08-08	$33.78	$33.95	$33.63	$33.84	$32.06	5,504,276
2018-08-07	$34.11	$34.21	$33.72	$33.78	$32.01	5,722,302
2018-08-06	$33.66	$34.19	$33.57	$33.99	$32.20	8,118,992
2018-08-03	$33.37	$33.72	$33.17	$33.66	$31.89	7,154,255
2018-08-02	$33.00	$33.40	$32.86	$33.22	$31.47	7,235,683
2018-08-01	$33.35	$33.45	$32.85	$33.09	$31.35	8,981,837
2018-07-31	$33.77	$33.96	$33.33	$33.45	$31.69	9,976,120
2018-07-30	$33.72	$33.96	$33.41	$33.67	$31.90	10,094,010
2018-07-27	$34.63	$34.84	$33.76	$33.81	$32.03	10,161,557
2018-07-26	$33.81	$34.64	$33.76	$34.43	$32.62	9,728,265
2018-07-25	$33.42	$34.04	$33.39	$33.89	$32.11	12,443,032
2018-07-24	$34.02	$34.06	$33.44	$33.52	$31.76	10,916,736
2018-07-23	$34.06	$34.15	$33.49	$33.79	$32.01	15,380,472
2018-07-20	$34.42	$34.91	$34.12	$34.20	$32.40	20,114,021
2018-07-19	$35.17	$35.65	$33.93	$34.11	$32.32	50,978,044
2018-07-18	$37.78	$38.34	$37.62	$37.95	$35.96	15,840,275
2018-07-17	$37.43	$38.15	$37.32	$37.81	$35.82	9,931,208
2018-07-16	$37.66	$38.06	$37.49	$37.73	$35.75	11,576,858
2018-07-13	$37.55	$37.67	$37.13	$37.61	$35.63	7,785,690
2018-07-12	$37.46	$37.78	$37.20	$37.55	$35.58	9,711,482
2018-07-11	$36.93	$37.43	$36.78	$36.98	$35.04	8,442,009
2018-07-10	$37.08	$37.50	$36.99	$37.04	$35.09	11,250,671
2018-07-09	$37.54	$37.93	$37.45	$37.91	$35.92	4,660,709
2018-07-06	$37.20	$37.54	$36.75	$37.39	$35.43	4,188,534
2018-07-05	$36.80	$37.10	$36.50	$37.03	$35.08	4,653,755
2018-07-03	$36.89	$37.21	$36.61	$36.64	$34.71	3,704,025
2018-07-02	$35.91	$36.68	$35.67	$36.67	$34.74	6,144,215
2018-06-29	$36.28	$36.54	$36.13	$36.26	$34.35	6,335,783
2018-06-28	$36.18	$36.37	$35.56	$36.14	$34.24	11,381,234
2018-06-27	$37.02	$37.30	$36.29	$36.30	$34.39	9,898,267
2018-06-26	$37.13	$37.37	$36.78	$37.07	$35.12	12,451,301
2018-06-25	$37.72	$37.75	$36.78	$37.11	$35.16	13,382,642
2018-06-22	$38.07	$38.27	$37.65	$38.09	$36.09	11,808,378
2018-06-21	$39.22	$39.59	$37.86	$38.01	$36.01	11,587,252
2018-06-20	$39.48	$39.54	$38.96	$39.26	$37.20	5,750,482
2018-06-19	$38.32	$39.30	$38.28	$39.18	$37.12	7,190,171
2018-06-18	$38.50	$39.03	$38.34	$38.86	$36.82	10,077,541
2018-06-15	$38.92	$39.01	$38.43	$38.89	$36.85	12,891,615
2018-06-14	$39.52	$39.67	$38.95	$39.00	$36.95	9,353,424
2018-06-13	$40.25	$40.27	$38.87	$39.33	$37.26	14,044,008
2018-06-12	$40.63	$40.75	$40.30	$40.45	$38.32	8,575,069
2018-06-11	$40.27	$40.76	$40.08	$40.49	$38.36	5,208,946
2018-06-08	$40.26	$40.41	$39.91	$40.29	$38.17	6,067,013
2018-06-07	$40.06	$40.86	$39.84	$40.45	$38.32	11,570,738
2018-06-06	$40.07	$40.11	$39.30	$39.95	$37.85	6,986,651
2018-06-05	$39.23	$40.47	$39.22	$40.04	$37.94	11,216,124
2018-06-04	$38.47	$39.13	$38.39	$39.07	$37.02	8,115,338
2018-06-01	$38.06	$38.85	$37.91	$38.34	$36.33	7,831,203
2018-05-31	$37.78	$37.81	$37.18	$37.72	$35.74	10,710,686
2018-05-30	$37.78	$38.12	$37.53	$37.85	$35.86	7,908,718
2018-05-29	$37.73	$37.88	$37.36	$37.53	$35.56	8,306,041
2018-05-25	$37.84	$38.29	$37.80	$37.94	$35.95	8,736,645
2018-05-24	$38.03	$38.24	$37.63	$37.79	$35.80	6,256,208
2018-05-23	$37.61	$38.06	$37.47	$38.04	$36.04	7,347,029
2018-05-22	$38.40	$38.49	$37.69	$37.77	$35.79	9,142,228
2018-05-21	$38.49	$38.82	$38.19	$38.29	$36.28	6,599,255
2018-05-18	$38.30	$38.58	$38.16	$38.32	$36.31	6,736,578
2018-05-17	$38.23	$38.84	$38.23	$38.40	$36.38	6,370,421
2018-05-16	$38.00	$38.57	$37.95	$38.35	$36.34	11,002,589
2018-05-15	$38.12	$38.21	$37.69	$38.08	$36.08	6,747,247
2018-05-14	$38.15	$38.67	$38.15	$38.39	$36.37	7,462,763
2018-05-11	$38.38	$38.76	$38.11	$38.26	$36.25	7,455,910
2018-05-10	$38.39	$38.56	$38.09	$38.50	$36.48	7,215,519
2018-05-09	$38.30	$38.84	$38.18	$38.23	$36.22	9,597,472
2018-05-08	$37.73	$38.14	$37.48	$38.10	$36.10	8,953,040
2018-05-07	$38.08	$38.25	$37.61	$37.80	$35.81	6,773,684
2018-05-04	$37.33	$38.19	$37.21	$38.00	$36.00	6,359,290
2018-05-03	$37.00	$37.76	$36.81	$37.64	$35.66	8,942,680
2018-05-02	$37.83	$37.99	$37.08	$37.18	$35.23	11,027,808
2018-05-01	$37.75	$37.92	$37.42	$37.83	$35.84	7,301,878
2018-04-30	$38.29	$38.62	$37.65	$37.88	$35.89	10,620,362
2018-04-27	$38.68	$38.89	$37.99	$38.23	$36.22	15,960,098
2018-04-26	$38.84	$39.07	$38.09	$38.68	$36.65	21,446,653
2018-04-25	$41.11	$41.28	$40.24	$40.97	$38.82	11,161,166
2018-04-24	$41.85	$42.18	$40.81	$41.18	$39.02	7,316,938
2018-04-23	$42.35	$42.50	$41.49	$41.60	$39.41	8,673,103
2018-04-20	$42.28	$43.00	$42.06	$42.20	$39.98	13,731,605
2018-04-19	$41.53	$42.25	$41.51	$42.11	$39.90	9,700,716
2018-04-18	$42.85	$42.90	$41.15	$41.75	$39.56	19,386,289
2018-04-17	$40.39	$40.80	$40.13	$40.61	$38.48	9,474,509
2018-04-16	$40.22	$40.66	$39.81	$40.19	$38.08	6,629,224
2018-04-13	$41.06	$41.09	$39.80	$39.90	$37.80	7,340,861
2018-04-12	$40.27	$40.89	$39.95	$40.53	$38.40	14,002,474
2018-04-11	$40.41	$41.09	$39.51	$39.83	$37.74	17,644,406
2018-04-10	$39.30	$39.82	$39.14	$39.59	$37.51	7,617,317
2018-04-09	$39.21	$39.55	$38.82	$38.88	$36.84	7,607,474
2018-04-06	$39.66	$39.94	$39.00	$39.09	$37.04	6,019,663
2018-04-05	$40.11	$40.31	$39.61	$40.03	$37.93	6,190,805
2018-04-04	$39.10	$39.91	$39.00	$39.79	$37.70	10,205,773
2018-04-03	$39.47	$39.90	$39.22	$39.61	$37.53	9,671,723
2018-04-02	$40.04	$40.34	$38.90	$39.36	$37.29	7,721,403
2018-03-29	$40.44	$40.83	$39.99	$40.24	$38.13	13,438,323
2018-03-28	$40.13	$40.82	$39.64	$40.11	$38.00	14,336,456
2018-03-27	$41.15	$41.17	$39.98	$40.22	$38.11	11,000,479
2018-03-26	$40.30	$41.06	$39.59	$41.01	$38.86	8,894,872
2018-03-23	$40.57	$40.94	$39.70	$39.71	$37.62	8,970,872
2018-03-22	$41.24	$41.55	$40.56	$40.58	$38.45	9,989,000
2018-03-21	$41.87	$42.13	$41.47	$41.67	$39.48	7,080,823
2018-03-20	$42.08	$42.19	$41.71	$41.96	$39.76	7,500,870
2018-03-19	$42.23	$42.76	$41.72	$42.09	$39.88	7,638,844
2018-03-16	$42.62	$42.74	$42.38	$42.46	$40.23	13,585,087
2018-03-15	$42.82	$42.83	$42.16	$42.59	$40.35	6,648,916
2018-03-14	$42.97	$43.14	$42.65	$42.83	$40.58	10,334,526
2018-03-13	$44.14	$44.22	$42.69	$42.82	$40.57	9,432,274
2018-03-12	$44.03	$44.04	$43.43	$43.90	$41.59	9,027,742
2018-03-09	$43.76	$43.85	$43.34	$43.81	$41.51	6,982,604
2018-03-08	$44.16	$44.30	$43.41	$43.68	$41.39	8,403,029
2018-03-07	$42.97	$44.02	$42.80	$43.93	$41.62	8,126,490
2018-03-06	$43.54	$43.54	$42.96	$43.14	$40.87	5,324,822
2018-03-05	$42.79	$43.55	$42.62	$43.19	$40.92	5,506,131
2018-03-02	$42.60	$43.06	$42.22	$42.95	$40.69	8,070,221
2018-03-01	$43.01	$43.11	$42.05	$42.27	$40.05	8,040,493
2018-02-28	$43.22	$43.42	$42.85	$42.86	$40.61	8,344,453
2018-02-27	$43.82	$43.95	$43.13	$43.15	$40.88	9,152,950
2018-02-26	$43.80	$44.36	$43.65	$43.83	$41.53	6,366,809
2018-02-23	$43.27	$43.79	$42.82	$43.68	$41.39	11,101,710
2018-02-22	$43.16	$43.51	$42.62	$42.83	$40.58	9,534,700
2018-02-21	$43.52	$43.70	$43.06	$43.12	$40.85	8,951,460
2018-02-20	$43.11	$43.79	$43.01	$43.39	$41.11	10,873,121
2018-02-16	$43.16	$43.64	$42.91	$43.34	$41.06	9,352,182
2018-02-15	$42.68	$43.26	$42.23	$43.01	$40.75	10,275,166
2018-02-14	$41.83	$42.67	$41.75	$42.44	$40.21	9,859,820
2018-02-13	$41.99	$42.78	$41.90	$42.15	$39.94	10,116,253
2018-02-12	$41.95	$42.64	$41.64	$42.32	$40.10	11,524,798
2018-02-09	$41.50	$41.98	$40.43	$41.66	$39.47	14,727,321
2018-02-08	$42.50	$42.95	$41.01	$41.02	$38.86	12,035,201
2018-02-07	$42.67	$43.12	$42.23	$42.33	$40.11	11,286,880
2018-02-06	$41.72	$43.10	$41.72	$42.79	$40.54	18,057,076
2018-02-05	$44.02	$44.45	$42.24	$42.37	$40.14	15,663,836
2018-02-02	$45.16	$46.24	$44.23	$44.30	$41.97	18,670,991
2018-02-01	$45.50	$46.99	$45.21	$46.19	$43.76	33,029,472
2018-01-31	$40.48	$41.10	$40.36	$40.58	$38.45	13,042,046
2018-01-30	$40.72	$41.34	$40.19	$40.40	$38.28	8,763,052
2018-01-29	$40.59	$41.07	$40.57	$40.80	$38.66	6,255,446
2018-01-26	$40.31	$40.91	$39.92	$40.89	$38.74	8,379,002
2018-01-25	$39.93	$40.41	$39.86	$40.02	$37.92	8,951,926
2018-01-24	$39.97	$40.71	$39.69	$39.82	$37.73	10,619,246
2018-01-23	$39.59	$39.89	$39.13	$39.77	$37.68	6,679,908
2018-01-22	$38.36	$39.73	$38.33	$39.58	$37.50	9,672,475
2018-01-19	$38.75	$39.02	$38.20	$38.43	$36.41	12,413,901
2018-01-18	$38.21	$38.94	$38.13	$38.74	$36.70	10,884,183
2018-01-17	$38.00	$38.31	$37.75	$37.99	$35.99	11,865,766
2018-01-16	$38.07	$38.25	$37.38	$37.68	$35.70	10,432,211
2018-01-12	$38.00	$38.27	$37.90	$38.02	$36.02	11,861,144
2018-01-11	$37.84	$37.94	$37.46	$37.81	$35.82	10,253,568
2018-01-10	$38.87	$39.02	$37.55	$37.70	$35.72	17,245,367
2018-01-09	$40.10	$40.13	$39.48	$39.53	$37.45	6,180,569
2018-01-08	$39.55	$40.08	$39.44	$39.80	$37.71	9,181,471
2018-01-05	$38.85	$39.84	$38.81	$39.69	$37.60	7,234,423
2018-01-04	$39.42	$39.77	$38.47	$38.57	$36.54	8,928,911
2018-01-03	$37.99	$39.28	$37.90	$39.22	$37.16	9,071,934
2018-01-02	$38.17	$38.36	$37.92	$38.06	$36.06	6,698,798
2017-12-29	$37.82	$38.03	$37.65	$37.74	$35.76	4,476,821
2017-12-28	$37.46	$37.93	$37.45	$37.92	$35.93	3,379,374
2017-12-27	$38.07	$38.08	$37.56	$37.61	$35.63	4,091,574
2017-12-26	$37.79	$38.01	$37.60	$37.94	$35.95	4,493,535
2017-12-22	$37.69	$37.91	$37.53	$37.76	$35.78	7,145,144
2017-12-21	$38.11	$38.24	$37.77	$37.81	$35.82	9,594,664
2017-12-20	$37.87	$38.10	$37.74	$37.93	$35.94	6,480,341
2017-12-19	$38.15	$38.23	$37.72	$37.80	$35.81	7,711,342
2017-12-18	$38.50	$38.66	$38.12	$38.18	$36.17	7,566,184
2017-12-15	$37.72	$38.42	$37.39	$38.37	$36.35	12,791,334
2017-12-14	$37.41	$37.77	$37.41	$37.60	$35.62	5,346,581
2017-12-13	$37.46	$37.64	$37.33	$37.40	$35.44	5,742,256
2017-12-12	$37.44	$37.49	$37.10	$37.44	$35.47	6,223,963
2017-12-11	$37.51	$37.69	$37.32	$37.52	$35.55	6,245,593
2017-12-08	$37.25	$37.99	$37.16	$37.65	$35.67	12,217,992
2017-12-07	$36.72	$37.15	$36.50	$36.85	$34.91	7,364,150
2017-12-06	$36.64	$36.91	$36.36	$36.83	$34.89	8,813,063
2017-12-05	$35.94	$37.19	$35.75	$36.81	$34.88	18,630,500
2017-12-04	$35.58	$36.08	$35.38	$35.70	$33.82	11,046,784
2017-12-01	$34.38	$35.25	$34.31	$35.20	$33.35	11,510,181
2017-11-30	$34.48	$35.19	$34.46	$34.67	$32.85	16,394,405
2017-11-29	$35.42	$35.45	$33.95	$34.38	$32.57	22,034,651
2017-11-28	$35.99	$36.20	$35.42	$35.50	$33.63	10,191,191
2017-11-27	$35.88	$36.20	$35.79	$35.99	$34.10	6,981,252
2017-11-24	$36.07	$36.11	$35.70	$35.84	$33.96	3,123,070
2017-11-22	$36.05	$36.20	$35.84	$35.94	$34.05	4,563,054
2017-11-21	$35.72	$36.11	$35.56	$35.96	$34.07	5,807,385
2017-11-20	$35.62	$35.97	$35.42	$35.53	$33.66	5,964,478
2017-11-17	$35.64	$35.71	$35.31	$35.58	$33.71	7,458,295
2017-11-16	$35.37	$35.82	$35.32	$35.62	$33.75	7,632,669
2017-11-15	$35.03	$35.47	$34.79	$35.30	$33.45	7,871,444
2017-11-14	$35.71	$35.79	$35.18	$35.22	$33.37	10,858,859
2017-11-13	$35.70	$36.10	$35.32	$35.85	$33.97	7,047,371
2017-11-10	$35.51	$36.05	$35.34	$35.97	$34.08	8,276,878
2017-11-09	$36.26	$36.36	$35.21	$35.69	$33.81	16,766,871
2017-11-08	$37.30	$37.37	$36.94	$37.01	$35.07	7,672,616
2017-11-07	$37.60	$37.60	$37.10	$37.41	$35.44	5,564,092
2017-11-06	$37.38	$37.61	$37.30	$37.37	$35.41	4,338,972
2017-11-03	$37.44	$37.55	$37.11	$37.50	$35.53	5,708,840
2017-11-02	$37.49	$37.50	$37.00	$37.40	$35.44	5,341,879
2017-11-01	$37.85	$38.09	$37.44	$37.54	$35.57	7,052,554
2017-10-31	$37.11	$37.68	$37.02	$37.64	$35.66	6,678,430
2017-10-30	$36.86	$37.13	$36.74	$37.00	$35.06	7,988,838
2017-10-27	$37.07	$37.36	$36.64	$36.80	$34.87	10,660,803
2017-10-26	$36.74	$37.24	$36.72	$36.90	$34.96	7,622,668
2017-10-25	$36.66	$36.92	$36.45	$36.68	$34.75	7,839,488
2017-10-24	$36.51	$37.03	$36.51	$36.74	$34.81	8,439,952
2017-10-23	$37.66	$37.85	$36.74	$36.83	$34.89	10,318,056
2017-10-20	$37.34	$37.86	$37.30	$37.61	$35.63	14,821,200
2017-10-19	$36.48	$37.49	$36.19	$37.29	$35.33	28,992,713
2017-10-18	$37.68	$38.22	$37.54	$37.97	$35.98	13,424,086
2017-10-17	$37.76	$37.84	$37.42	$37.49	$35.52	11,904,108
2017-10-16	$38.29	$38.50	$37.73	$37.77	$35.79	8,645,585
2017-10-13	$38.35	$38.53	$38.16	$38.35	$36.34	9,392,998
2017-10-12	$38.31	$38.50	$38.06	$38.09	$36.09	10,020,870
2017-10-11	$38.85	$38.98	$38.17	$38.31	$36.30	10,841,024
2017-10-10	$39.02	$39.28	$38.77	$38.84	$36.80	5,998,658
2017-10-09	$38.80	$39.27	$38.80	$38.99	$36.94	4,982,743
2017-10-06	$39.05	$39.08	$38.67	$38.81	$36.77	6,947,721
2017-10-05	$38.76	$39.04	$38.68	$38.99	$36.94	5,155,812
2017-10-04	$38.80	$38.83	$38.50	$38.66	$36.63	5,590,600
2017-10-03	$38.78	$39.05	$38.49	$38.71	$36.68	5,103,669
2017-10-02	$38.51	$38.78	$38.37	$38.73	$36.70	7,220,120
2017-09-29	$37.73	$38.60	$37.71	$38.46	$36.44	9,573,477
2017-09-28	$37.44	$37.96	$37.44	$37.73	$35.75	7,683,377
2017-09-27	$38.03	$38.29	$37.76	$38.05	$36.05	9,331,736
2017-09-26	$37.85	$38.19	$37.75	$37.85	$35.86	5,348,200
2017-09-25	$38.22	$38.31	$37.54	$37.78	$35.80	7,053,896
2017-09-22	$38.13	$38.31	$38.05	$38.29	$36.28	4,851,365
2017-09-21	$38.55	$38.67	$38.19	$38.25	$36.24	5,673,772
2017-09-20	$38.67	$38.87	$38.21	$38.54	$36.52	5,703,686
2017-09-19	$38.50	$38.75	$38.32	$38.59	$36.56	5,131,286
2017-09-18	$38.30	$38.67	$38.18	$38.39	$36.37	5,127,823
2017-09-15	$38.27	$38.87	$38.07	$38.40	$36.38	10,869,179
2017-09-14	$38.24	$38.59	$38.13	$38.31	$36.30	6,478,656
2017-09-13	$38.00	$38.50	$38.00	$38.27	$36.26	4,960,915
2017-09-12	$38.07	$38.30	$37.98	$38.18	$36.17	4,170,327
2017-09-11	$38.04	$38.26	$38.00	$38.09	$36.09	5,945,142
2017-09-08	$38.04	$38.30	$37.73	$37.79	$35.80	9,052,735
2017-09-07	$36.95	$38.19	$36.84	$38.01	$36.01	13,980,230
2017-09-06	$36.08	$36.98	$36.08	$36.76	$34.83	12,653,446
2017-09-05	$36.19	$36.48	$35.77	$36.09	$34.19	6,296,438
2017-09-01	$36.20	$36.58	$36.14	$36.35	$34.44	5,037,396
2017-08-31	$35.85	$36.32	$35.82	$36.13	$34.23	8,522,717
2017-08-30	$35.14	$35.96	$35.10	$35.69	$33.81	8,205,167
2017-08-29	$34.48	$35.32	$34.42	$35.20	$33.35	7,089,389
2017-08-28	$34.75	$34.90	$34.66	$34.81	$32.98	5,005,834
2017-08-25	$34.98	$35.07	$34.56	$34.68	$32.86	6,885,100
2017-08-24	$34.86	$35.04	$34.51	$34.88	$33.05	5,668,100
2017-08-23	$34.62	$34.98	$34.51	$34.89	$33.06	6,295,975
2017-08-22	$34.37	$34.81	$34.31	$34.81	$32.98	6,144,284
2017-08-21	$35.13	$35.13	$34.09	$34.24	$32.44	7,592,681
2017-08-18	$34.83	$35.14	$34.75	$34.78	$32.95	8,521,640
2017-08-17	$35.50	$35.50	$34.80	$34.85	$33.02	6,290,987
2017-08-16	$35.23	$35.48	$35.07	$35.36	$33.50	3,809,705
2017-08-15	$35.24	$35.42	$35.12	$35.25	$33.40	4,487,094
2017-08-14	$35.44	$35.45	$34.88	$35.20	$33.35	6,932,178
2017-08-11	$35.16	$35.32	$34.76	$35.05	$33.21	7,688,311
2017-08-10	$35.95	$35.98	$34.88	$34.99	$33.15	12,151,126
2017-08-09	$36.13	$36.23	$35.72	$36.08	$34.18	7,540,671
2017-08-08	$35.96	$36.64	$35.89	$36.36	$34.45	9,441,402
2017-08-07	$35.61	$36.15	$35.38	$36.11	$34.21	5,309,161
2017-08-04	$35.86	$35.86	$35.55	$35.62	$33.75	5,036,090
2017-08-03	$35.97	$35.98	$35.57	$35.71	$33.83	5,592,728
2017-08-02	$35.69	$35.95	$35.42	$35.90	$34.01	6,395,959
2017-08-01	$35.82	$36.02	$35.75	$35.91	$34.02	4,598,532
2017-07-31	$36.09	$36.13	$35.65	$35.73	$33.85	6,117,033
2017-07-28	$36.08	$36.21	$35.73	$35.94	$34.05	7,097,225
2017-07-27	$37.09	$37.27	$35.54	$36.17	$34.27	15,261,765
2017-07-26	$36.36	$37.07	$36.36	$37.04	$35.09	10,987,896
2017-07-25	$36.33	$36.49	$36.06	$36.32	$34.41	6,191,010
2017-07-24	$36.45	$36.73	$36.22	$36.38	$34.47	9,661,599
2017-07-21	$36.20	$36.90	$36.05	$36.61	$34.69	22,131,224
2017-07-20	$37.17	$37.48	$37.00	$37.18	$35.23	13,467,628
2017-07-19	$36.95	$37.26	$36.65	$37.08	$35.13	8,510,278
2017-07-18	$36.94	$36.94	$36.57	$36.80	$34.87	12,755,207
2017-07-17	$37.03	$37.17	$36.57	$37.05	$35.10	8,151,725
2017-07-14	$36.91	$37.20	$36.83	$37.08	$35.13	9,654,192
2017-07-13	$36.61	$37.13	$36.26	$36.50	$34.58	12,877,614
2017-07-12	$35.53	$36.20	$35.53	$36.03	$34.14	13,411,174
2017-07-11	$34.97	$35.45	$34.89	$35.19	$33.34	8,306,962
2017-07-10	$34.31	$35.14	$34.28	$35.04	$33.20	8,695,234
2017-07-07	$34.02	$34.55	$34.01	$34.23	$32.43	6,747,508
2017-07-06	$34.39	$34.50	$33.95	$34.03	$32.24	8,551,358
2017-07-05	$34.73	$34.86	$34.51	$34.72	$32.90	7,381,884
2017-07-03	$35.15	$35.31	$34.55	$34.60	$32.78	4,517,402
2017-06-30	$34.78	$35.07	$34.52	$34.92	$33.09	10,561,065
2017-06-29	$35.30	$35.30	$34.09	$34.51	$32.70	8,166,989
2017-06-28	$35.00	$35.33	$34.62	$35.31	$33.45	4,791,632
2017-06-27	$35.00	$35.32	$34.85	$34.91	$33.08	8,598,433
2017-06-26	$35.89	$35.97	$35.00	$35.09	$33.25	6,634,019
2017-06-23	$35.12	$35.74	$34.96	$35.57	$33.70	8,872,359
2017-06-22	$34.99	$35.29	$34.84	$35.12	$33.27	5,120,718
2017-06-21	$35.00	$35.12	$34.75	$34.96	$33.12	5,400,949
2017-06-20	$34.74	$35.34	$34.74	$34.93	$33.09	10,506,559
2017-06-19	$34.12	$34.99	$34.00	$34.90	$33.07	5,760,279
2017-06-16	$33.92	$34.32	$33.91	$33.96	$32.18	9,640,312
2017-06-15	$34.26	$34.29	$33.89	$34.09	$32.30	5,344,405
2017-06-14	$34.63	$34.73	$34.11	$34.50	$32.69	6,371,265
2017-06-13	$34.21	$34.55	$34.08	$34.46	$32.65	7,302,410
2017-06-12	$34.70	$34.77	$33.98	$34.15	$32.36	12,807,616
2017-06-09	$36.25	$36.50	$34.69	$34.94	$33.10	10,974,043
2017-06-08	$36.07	$36.32	$35.87	$36.14	$34.24	8,767,604
2017-06-07	$35.65	$35.87	$35.56	$35.77	$33.89	5,280,007
2017-06-06	$35.41	$35.81	$35.35	$35.47	$33.61	5,463,513
2017-06-05	$36.02	$36.02	$35.39	$35.55	$33.68	5,946,671
2017-06-02	$34.92	$35.44	$34.61	$35.32	$33.46	6,843,000
2017-06-01	$34.44	$34.89	$34.20	$34.79	$32.96	6,463,818
2017-05-31	$34.92	$34.92	$34.10	$34.30	$32.50	9,657,966
2017-05-30	$34.78	$34.83	$34.37	$34.62	$32.80	7,248,325
2017-05-26	$35.26	$35.26	$34.66	$34.90	$33.07	6,612,398
2017-05-25	$34.88	$35.30	$34.86	$35.22	$33.37	8,490,129
2017-05-24	$34.62	$34.99	$34.44	$34.82	$32.99	9,354,784
2017-05-23	$34.25	$34.86	$34.25	$34.61	$32.79	11,303,627
2017-05-22	$33.86	$34.03	$33.65	$33.86	$32.08	6,202,875
2017-05-19	$33.90	$34.21	$33.60	$33.83	$32.05	8,446,619
2017-05-18	$33.64	$33.91	$32.99	$33.73	$31.96	11,176,996
2017-05-17	$34.56	$34.60	$33.56	$33.58	$31.82	10,428,926
2017-05-16	$34.16	$34.87	$34.15	$34.81	$32.98	6,403,149
2017-05-15	$34.18	$34.37	$33.92	$34.18	$32.38	4,641,296
2017-05-12	$34.19	$34.28	$34.00	$34.07	$32.28	5,079,830
2017-05-11	$33.70	$34.17	$33.66	$34.12	$32.33	5,577,042
2017-05-10	$33.67	$34.16	$33.67	$33.88	$32.10	8,116,220
2017-05-09	$33.24	$33.87	$33.09	$33.72	$31.95	9,277,820
2017-05-08	$33.52	$33.72	$33.20	$33.24	$31.49	9,054,783
2017-05-05	$33.57	$33.71	$33.44	$33.50	$31.74	7,514,979
2017-05-04	$33.40	$33.68	$33.26	$33.51	$31.75	6,969,366
2017-05-03	$33.60	$33.60	$33.14	$33.26	$31.51	5,637,478
2017-05-02	$33.39	$33.55	$33.33	$33.51	$31.75	6,432,053
2017-05-01	$33.46	$33.58	$33.19	$33.31	$31.56	6,743,245
2017-04-28	$33.01	$33.45	$32.89	$33.41	$31.65	10,065,944
2017-04-27	$33.02	$33.12	$32.80	$33.06	$31.32	8,367,580
2017-04-26	$32.79	$33.13	$32.62	$33.01	$31.28	11,124,717
2017-04-25	$32.11	$32.83	$31.98	$32.81	$31.09	14,324,117
2017-04-24	$32.23	$32.56	$31.89	$32.05	$30.37	16,552,506
2017-04-21	$32.69	$32.69	$31.94	$32.18	$30.49	14,339,221
2017-04-20	$32.86	$33.04	$32.32	$32.53	$30.82	28,093,762
2017-04-19	$34.20	$34.34	$33.78	$33.86	$32.08	15,163,999
2017-04-18	$34.11	$34.37	$33.81	$34.02	$32.23	7,486,973
2017-04-17	$34.35	$34.44	$34.09	$34.44	$32.63	6,951,955
2017-04-13	$34.20	$34.70	$34.10	$34.33	$32.53	7,783,090
2017-04-12	$33.88	$34.63	$33.88	$34.27	$32.47	10,457,180
2017-04-11	$34.09	$34.14	$33.72	$33.99	$32.20	5,165,050
2017-04-10	$34.00	$34.36	$33.93	$34.06	$32.27	6,268,147
2017-04-07	$34.11	$34.22	$33.80	$33.91	$32.13	6,644,481
2017-04-06	$34.01	$34.32	$33.84	$34.16	$32.37	8,854,889
2017-04-05	$34.22	$34.74	$33.78	$33.81	$32.03	11,241,858
2017-04-04	$33.76	$34.26	$33.68	$34.14	$32.35	8,679,948
2017-04-03	$33.37	$33.91	$33.32	$33.76	$31.99	9,828,733
2017-03-31	$33.50	$33.95	$33.45	$33.57	$31.81	10,222,995
2017-03-30	$33.65	$33.80	$33.54	$33.70	$31.93	4,993,386
2017-03-29	$33.62	$33.78	$33.43	$33.65	$31.88	7,242,686
2017-03-28	$33.40	$33.66	$33.30	$33.53	$31.77	4,609,929
2017-03-27	$33.16	$33.49	$32.84	$33.43	$31.67	4,994,550
2017-03-24	$33.66	$33.67	$33.22	$33.40	$31.65	4,317,756
2017-03-23	$33.45	$33.78	$33.33	$33.52	$31.76	4,833,913
2017-03-22	$33.26	$33.67	$33.17	$33.53	$31.77	5,486,131
2017-03-21	$33.92	$33.99	$33.05	$33.19	$31.45	8,918,477
2017-03-20	$33.68	$34.03	$33.45	$33.81	$32.03	7,319,606
2017-03-17	$33.30	$33.84	$33.16	$33.70	$31.93	15,941,347
2017-03-16	$32.78	$33.20	$32.77	$33.10	$31.36	6,925,875
2017-03-15	$33.02	$33.17	$32.56	$32.89	$31.16	9,777,759
2017-03-14	$32.85	$32.95	$32.58	$32.86	$31.13	6,829,788
2017-03-13	$33.13	$33.22	$32.74	$32.81	$31.09	10,866,190
2017-03-10	$33.44	$33.46	$33.07	$33.13	$31.39	4,977,310
2017-03-09	$33.27	$33.35	$33.02	$33.18	$31.44	5,545,782
2017-03-08	$33.55	$33.55	$33.17	$33.32	$31.57	7,871,940
2017-03-07	$33.71	$33.83	$33.40	$33.47	$31.71	6,945,534
2017-03-06	$33.67	$33.76	$33.29	$33.64	$31.87	7,728,659
2017-03-03	$33.86	$33.87	$33.39	$33.74	$31.97	6,555,859
2017-03-02	$34.19	$34.33	$33.75	$33.91	$32.13	4,698,206
2017-03-01	$34.11	$34.43	$34.10	$34.27	$32.47	5,736,123
2017-02-28	$34.16	$34.28	$33.89	$33.90	$32.12	8,105,294
2017-02-27	$34.05	$34.31	$33.82	$34.28	$32.48	7,372,977
2017-02-24	$33.55	$34.07	$33.38	$34.06	$32.27	8,098,701
2017-02-23	$33.78	$33.93	$33.54	$33.60	$31.83	6,528,369
2017-02-22	$33.92	$34.14	$33.63	$33.82	$32.04	7,068,204
2017-02-21	$33.76	$34.23	$33.76	$33.92	$32.14	7,237,496
2017-02-17	$33.51	$33.90	$33.47	$33.76	$31.99	7,797,304
2017-02-16	$33.84	$34.15	$33.46	$33.54	$31.78	8,891,838
2017-02-15	$33.62	$34.15	$33.50	$34.01	$32.22	7,994,512
2017-02-14	$33.61	$33.96	$33.57	$33.63	$31.86	7,616,370
2017-02-13	$33.62	$34.09	$33.56	$33.79	$32.01	10,744,501
2017-02-10	$33.11	$33.84	$33.06	$33.63	$31.86	13,492,272
2017-02-09	$33.29	$33.35	$32.98	$33.12	$31.38	10,465,621
2017-02-08	$32.45	$33.41	$32.28	$33.25	$31.50	17,081,163
2017-02-07	$31.95	$32.47	$31.80	$32.43	$30.73	8,135,989
2017-02-06	$32.01	$32.24	$31.87	$32.03	$30.35	5,339,846
2017-02-03	$32.11	$32.20	$31.91	$32.07	$30.39	5,423,500
2017-02-02	$32.06	$32.21	$31.87	$31.97	$30.29	6,028,585
2017-02-01	$31.90	$32.24	$31.83	$32.18	$30.49	9,700,776
2017-01-31	$31.89	$32.00	$31.53	$31.83	$30.16	9,469,076
2017-01-30	$32.23	$32.28	$31.80	$32.17	$30.48	11,247,659
2017-01-27	$31.95	$32.61	$31.36	$32.51	$30.80	17,406,740
2017-01-26	$32.37	$32.85	$31.55	$31.74	$30.07	32,044,354
2017-01-25	$30.25	$30.50	$30.11	$30.23	$28.64	25,216,974
2017-01-24	$30.30	$30.33	$29.70	$29.99	$28.41	16,925,426
2017-01-23	$30.64	$30.65	$30.06	$30.27	$28.68	9,341,136
2017-01-20	$30.84	$30.96	$30.52	$30.64	$29.03	8,496,268
2017-01-19	$30.26	$30.84	$30.19	$30.72	$29.11	14,112,364
2017-01-18	$30.29	$30.48	$30.14	$30.39	$28.79	9,523,703
2017-01-17	$30.33	$30.69	$30.11	$30.29	$28.70	7,447,149
2017-01-13	$30.21	$30.35	$29.84	$30.29	$28.70	7,822,793
2017-01-12	$30.80	$30.80	$30.11	$30.35	$28.76	7,890,497
2017-01-11	$30.30	$30.42	$30.01	$30.41	$28.81	8,168,999
2017-01-10	$30.67	$30.72	$29.84	$30.25	$28.66	13,833,143
2017-01-09	$31.00	$31.03	$30.60	$30.75	$29.13	10,532,655
2017-01-06	$29.97	$31.16	$29.78	$31.05	$29.42	13,351,423
2017-01-05	$29.73	$30.08	$29.61	$30.01	$28.43	9,062,195
2017-01-04	$29.91	$30.01	$29.51	$29.76	$28.20	9,538,779
2017-01-03	$29.83	$30.19	$29.64	$29.84	$28.27	7,665,031
2016-12-30	$30.38	$30.38	$29.57	$29.69	$28.13	8,189,666
2016-12-29	$30.02	$30.21	$29.83	$29.98	$28.40	7,119,575
2016-12-28	$30.24	$30.25	$29.93	$30.01	$28.43	8,118,900
2016-12-27	$29.83	$30.37	$29.81	$30.24	$28.65	7,513,429
2016-12-23	$29.82	$29.82	$29.42	$29.79	$28.22	8,133,374
2016-12-22	$29.28	$29.70	$29.21	$29.54	$27.99	8,865,587
2016-12-21	$29.14	$29.39	$29.09	$29.36	$27.82	8,634,796
2016-12-20	$29.53	$29.60	$29.01	$29.26	$27.72	11,237,541
2016-12-19	$29.70	$29.80	$29.32	$29.38	$27.84	7,814,545
2016-12-16	$29.73	$29.92	$29.56	$29.61	$28.05	14,682,006
2016-12-15	$29.87	$29.97	$29.65	$29.73	$28.17	10,140,574
2016-12-14	$29.85	$30.16	$29.64	$29.82	$28.25	9,624,841
2016-12-13	$30.36	$30.52	$29.81	$29.82	$28.25	11,664,270
2016-12-12	$30.02	$30.46	$29.84	$30.21	$28.62	14,940,135
2016-12-09	$29.61	$30.11	$29.42	$29.97	$28.40	13,548,980
2016-12-08	$28.96	$29.87	$28.91	$29.42	$27.87	12,263,198
2016-12-07	$28.14	$28.99	$28.14	$28.91	$27.39	10,286,921
2016-12-06	$28.30	$28.39	$28.03	$28.21	$26.73	10,387,548
2016-12-05	$28.55	$28.90	$28.32	$28.35	$26.86	10,802,850
2016-12-02	$27.73	$28.83	$27.69	$28.42	$26.93	14,437,530
2016-12-01	$27.92	$28.01	$27.28	$27.39	$25.95	9,775,441
2016-11-30	$28.51	$28.59	$27.80	$27.81	$26.35	13,777,124
2016-11-29	$28.56	$28.81	$28.50	$28.51	$27.01	7,281,590
2016-11-28	$28.84	$28.89	$28.53	$28.57	$27.07	7,245,312
2016-11-25	$28.94	$28.99	$28.75	$28.95	$27.43	3,076,016
2016-11-23	$28.99	$29.07	$28.65	$28.90	$27.38	6,033,410
2016-11-22	$29.44	$29.44	$28.93	$29.06	$27.53	7,369,241
2016-11-21	$28.73	$29.14	$28.67	$29.00	$27.48	7,376,141
2016-11-18	$28.84	$28.95	$28.57	$28.69	$27.18	11,668,691
2016-11-17	$28.37	$28.92	$28.35	$28.87	$27.35	8,908,366
2016-11-16	$28.39	$28.89	$28.31	$28.33	$26.84	10,594,125
2016-11-15	$28.03	$28.77	$28.03	$28.49	$26.99	9,482,832
2016-11-14	$28.63	$28.74	$27.86	$27.89	$26.42	12,413,821
2016-11-11	$27.97	$28.77	$27.95	$28.64	$27.14	9,603,939
2016-11-10	$28.39	$28.75	$27.82	$28.16	$26.68	12,155,837
2016-11-09	$27.34	$28.47	$27.33	$28.29	$26.80	11,695,600
2016-11-08	$28.09	$28.25	$27.63	$28.03	$26.56	14,234,894
2016-11-07	$28.34	$28.37	$28.08	$28.24	$26.76	9,122,658
2016-11-04	$28.10	$28.29	$27.94	$27.95	$26.48	7,293,722
2016-11-03	$28.17	$28.45	$28.02	$28.06	$26.59	6,215,682
2016-11-02	$28.24	$28.51	$28.11	$28.26	$26.78	8,841,111
2016-11-01	$28.51	$28.70	$28.09	$28.38	$26.89	8,536,909
2016-10-31	$28.77	$28.77	$28.44	$28.51	$27.01	8,703,389
2016-10-28	$28.86	$29.10	$28.47	$28.60	$27.10	10,716,823
2016-10-27	$28.97	$29.07	$28.63	$28.81	$27.30	11,797,840
2016-10-26	$29.00	$29.05	$28.77	$28.82	$27.31	8,944,463
2016-10-25	$29.20	$29.39	$28.94	$29.05	$27.52	10,293,267
2016-10-24	$29.26	$29.71	$29.15	$29.22	$27.68	16,402,266
2016-10-21	$29.06	$29.19	$28.60	$29.06	$27.53	24,223,523
2016-10-20	$29.50	$29.84	$28.75	$29.02	$27.50	52,625,226
2016-10-19	$31.91	$32.64	$31.72	$32.52	$30.81	23,765,803
2016-10-18	$32.05	$32.37	$31.57	$31.64	$29.98	12,512,199
2016-10-17	$32.39	$32.39	$31.38	$31.81	$30.14	11,429,784
2016-10-14	$31.82	$32.24	$31.60	$31.89	$30.21	14,392,280
2016-10-13	$31.79	$31.83	$31.08	$31.51	$29.85	10,798,720
2016-10-12	$31.28	$31.61	$31.28	$31.50	$29.84	6,354,181
2016-10-11	$31.96	$31.98	$31.14	$31.46	$29.81	9,241,168
2016-10-10	$32.01	$32.25	$31.89	$31.95	$30.27	9,297,200
2016-10-07	$32.25	$32.25	$31.04	$31.62	$29.96	10,114,479
2016-10-06	$32.12	$32.21	$31.86	$32.13	$30.44	5,676,706
2016-10-05	$32.40	$32.47	$32.08	$32.15	$30.46	8,807,270
2016-10-04	$32.71	$33.03	$32.42	$32.56	$30.85	6,656,547
2016-10-03	$31.30	$32.65	$31.30	$32.55	$30.84	12,565,808
2016-09-30	$32.49	$33.02	$32.46	$32.90	$31.17	11,959,853
2016-09-29	$33.04	$33.19	$32.19	$32.30	$30.60	16,921,252
2016-09-28	$31.95	$31.98	$31.67	$31.85	$30.18	6,116,114
2016-09-27	$31.80	$32.11	$31.68	$31.94	$30.26	5,914,060
2016-09-26	$31.88	$32.01	$31.59	$31.67	$30.01	6,223,692
2016-09-23	$32.28	$32.38	$32.07	$32.07	$30.39	5,515,430
2016-09-22	$32.02	$32.34	$32.02	$32.28	$30.58	5,313,611
2016-09-21	$31.56	$32.02	$31.50	$31.97	$30.29	10,875,751
2016-09-20	$31.75	$31.80	$31.23	$31.36	$29.71	6,440,224
2016-09-19	$31.81	$31.96	$31.43	$31.57	$29.91	5,870,526
2016-09-16	$31.71	$31.88	$31.63	$31.77	$30.10	10,979,853
2016-09-15	$31.74	$31.98	$31.33	$31.98	$30.30	7,498,577
2016-09-14	$32.07	$32.13	$31.70	$31.80	$30.13	7,572,849
2016-09-13	$32.16	$32.29	$31.71	$31.91	$30.23	9,453,249
2016-09-12	$31.67	$32.57	$31.55	$32.49	$30.78	8,538,913
2016-09-09	$32.42	$32.59	$31.86	$31.89	$30.21	13,068,827
2016-09-08	$32.50	$32.81	$32.38	$32.70	$30.98	7,148,529
2016-09-07	$32.45	$32.73	$32.29	$32.51	$30.80	9,422,639
2016-09-06	$32.20	$32.66	$32.15	$32.41	$30.71	8,436,798
2016-09-02	$32.30	$32.50	$32.11	$32.28	$30.58	6,760,618
2016-09-01	$32.15	$32.24	$31.88	$32.13	$30.44	6,808,376
2016-08-31	$31.66	$32.23	$31.59	$32.16	$30.47	12,641,839
2016-08-30	$31.46	$32.03	$31.36	$31.77	$30.10	9,800,132
2016-08-29	$31.25	$31.50	$31.14	$31.40	$29.75	5,108,768
2016-08-26	$31.34	$31.63	$31.09	$31.31	$29.66	7,750,403
2016-08-25	$31.08	$31.45	$31.06	$31.34	$29.69	7,459,759
2016-08-24	$30.74	$31.33	$30.73	$31.25	$29.61	14,752,382
2016-08-23	$30.68	$30.97	$30.65	$30.67	$29.06	5,594,540
2016-08-22	$30.46	$30.64	$30.37	$30.62	$29.01	6,240,653
2016-08-19	$30.46	$30.65	$30.36	$30.63	$29.02	7,840,702
2016-08-18	$30.51	$30.67	$30.42	$30.52	$28.92	6,023,962
2016-08-17	$30.88	$30.90	$30.49	$30.61	$29.00	6,961,482
2016-08-16	$30.90	$30.98	$30.58	$30.83	$29.21	6,539,658
2016-08-15	$31.00	$31.31	$30.64	$31.05	$29.42	7,038,805
2016-08-12	$31.22	$31.27	$30.89	$30.89	$29.27	11,809,026
2016-08-11	$31.19	$31.50	$31.02	$31.20	$29.56	5,910,449
2016-08-10	$31.11	$31.25	$30.94	$31.12	$29.48	6,077,654
2016-08-09	$31.22	$31.24	$30.94	$31.11	$29.48	7,592,195
2016-08-08	$31.38	$31.38	$30.94	$31.15	$29.51	9,527,807
2016-08-05	$31.15	$31.45	$31.13	$31.39	$29.74	7,795,952
2016-08-04	$30.94	$31.31	$30.85	$31.06	$29.43	7,592,693
2016-08-03	$30.80	$31.04	$30.74	$30.95	$29.32	7,371,061
2016-08-02	$31.07	$31.21	$30.69	$30.79	$29.17	11,913,526
2016-08-01	$31.30	$31.39	$31.13	$31.25	$29.61	13,129,920
2016-07-29	$31.12	$31.24	$30.90	$31.16	$29.52	8,433,241
2016-07-28	$31.28	$31.49	$31.07	$31.17	$29.53	8,835,533
2016-07-27	$31.44	$31.79	$31.10	$31.31	$29.66	11,859,629
2016-07-26	$30.56	$31.41	$30.56	$31.40	$29.75	13,911,694
2016-07-25	$30.31	$30.86	$30.27	$30.68	$29.07	17,892,893
2016-07-22	$29.81	$30.56	$29.75	$30.49	$28.89	20,272,025
2016-07-21	$28.87	$30.31	$28.79	$29.93	$28.36	44,959,141
2016-07-20	$26.61	$27.14	$26.41	$26.99	$25.57	27,170,100
2016-07-19	$26.59	$26.72	$26.39	$26.50	$25.11	17,414,516
2016-07-18	$26.23	$26.56	$26.17	$26.49	$25.10	12,382,055
2016-07-15	$26.20	$26.34	$25.95	$26.34	$24.96	17,603,949
2016-07-14	$25.45	$26.26	$25.40	$26.08	$24.71	23,705,871
2016-07-13	$25.12	$25.27	$24.98	$25.12	$23.80	5,818,007
2016-07-12	$24.97	$25.34	$24.97	$25.13	$23.81	9,625,255
2016-07-11	$24.74	$25.02	$24.64	$24.86	$23.55	8,652,408
2016-07-08	$24.02	$24.66	$23.95	$24.61	$23.32	7,480,317
2016-07-07	$23.92	$24.00	$23.75	$23.93	$22.67	10,007,152
2016-07-06	$23.71	$23.85	$23.30	$23.83	$22.58	9,509,946
2016-07-05	$23.71	$23.82	$23.43	$23.76	$22.51	8,677,210
2016-07-01	$23.43	$23.95	$23.41	$23.78	$22.53	9,683,421
2016-06-30	$23.36	$23.47	$23.25	$23.41	$22.18	9,464,745
2016-06-29	$23.18	$23.38	$23.07	$23.31	$22.09	9,143,417
2016-06-28	$22.89	$23.11	$22.77	$22.99	$21.78	11,995,626
2016-06-27	$22.95	$23.12	$22.30	$22.72	$21.53	13,369,160
2016-06-24	$23.77	$23.89	$22.81	$23.13	$21.91	24,566,096
2016-06-23	$24.69	$24.95	$24.60	$24.85	$23.54	9,485,432
2016-06-22	$24.62	$24.75	$24.32	$24.34	$23.06	6,673,650
2016-06-21	$24.54	$24.77	$24.45	$24.70	$23.40	7,863,146
2016-06-20	$24.34	$24.87	$24.26	$24.57	$23.28	14,220,654
2016-06-17	$23.74	$23.89	$23.59	$23.79	$22.54	13,176,596
2016-06-16	$23.94	$23.96	$23.47	$23.85	$22.60	9,399,390
2016-06-15	$23.99	$24.08	$23.79	$23.96	$22.70	9,326,755
2016-06-14	$23.79	$24.01	$23.63	$23.88	$22.63	9,927,954
2016-06-13	$24.02	$24.13	$23.84	$23.89	$22.63	8,627,485
2016-06-10	$24.16	$24.27	$23.91	$24.07	$22.81	7,782,049
2016-06-09	$24.19	$24.38	$24.07	$24.33	$23.05	7,914,835
2016-06-08	$24.25	$24.34	$24.11	$24.23	$22.96	7,722,401
2016-06-07	$24.13	$24.36	$24.11	$24.28	$23.00	9,760,163
2016-06-06	$23.98	$24.10	$23.87	$23.99	$22.73	7,058,894
2016-06-03	$24.21	$24.25	$23.75	$23.98	$22.72	6,413,580
2016-06-02	$24.15	$24.27	$23.88	$24.25	$22.98	10,350,083
2016-06-01	$24.43	$24.44	$24.04	$24.07	$22.81	7,718,004
2016-05-31	$24.29	$24.62	$24.24	$24.46	$23.17	11,426,442
2016-05-27	$24.17	$24.40	$24.15	$24.36	$23.08	8,050,496
2016-05-26	$23.98	$24.13	$23.86	$24.12	$22.85	5,548,896
2016-05-25	$23.91	$24.20	$23.89	$24.04	$22.77	7,343,484
2016-05-24	$23.64	$24.18	$23.64	$24.05	$22.79	8,013,983
2016-05-23	$23.38	$23.82	$23.34	$23.46	$22.23	5,367,021
2016-05-20	$23.44	$23.76	$23.31	$23.65	$22.41	6,825,387
2016-05-19	$23.59	$23.67	$23.25	$23.42	$22.19	5,194,098
2016-05-18	$23.31	$23.85	$23.22	$23.69	$22.45	8,890,957
2016-05-17	$23.64	$23.80	$23.18	$23.27	$22.05	9,957,755
2016-05-16	$23.68	$23.88	$23.61	$23.80	$22.55	5,589,437
2016-05-13	$23.65	$23.93	$23.60	$23.78	$22.53	8,556,748
2016-05-12	$23.91	$23.92	$23.50	$23.58	$22.34	10,867,940
2016-05-11	$24.12	$24.18	$23.74	$23.74	$22.49	7,543,920
2016-05-10	$24.04	$24.22	$23.95	$24.16	$22.89	8,497,377
2016-05-09	$23.79	$24.14	$23.73	$24.02	$22.76	7,844,695
2016-05-06	$23.67	$23.84	$23.54	$23.82	$22.57	7,928,426
2016-05-05	$24.02	$24.05	$23.76	$23.81	$22.56	7,915,431
2016-05-04	$23.82	$24.04	$23.73	$23.80	$22.55	8,123,208
2016-05-03	$24.07	$24.25	$23.88	$23.98	$22.72	9,531,479
2016-05-02	$24.18	$24.39	$24.06	$24.26	$22.99	10,646,091
2016-04-29	$24.37	$24.58	$24.06	$24.43	$23.15	20,154,889
2016-04-28	$25.09	$25.34	$24.55	$24.62	$23.33	13,422,084
2016-04-27	$25.33	$26.21	$25.19	$25.27	$23.94	29,282,941
2016-04-26	$24.17	$24.72	$24.17	$24.49	$23.20	18,002,720
2016-04-25	$24.40	$24.54	$24.15	$24.22	$22.95	16,246,835
2016-04-22	$24.61	$24.97	$24.37	$24.40	$23.12	10,639,604
2016-04-21	$24.63	$24.87	$24.60	$24.69	$23.39	8,403,878
2016-04-20	$24.30	$24.86	$24.26	$24.66	$23.36	8,495,185
2016-04-19	$24.65	$24.88	$24.08	$24.30	$23.02	20,833,709
2016-04-18	$24.80	$25.47	$24.80	$25.31	$23.98	5,954,699
2016-04-15	$25.31	$25.33	$25.00	$25.22	$23.89	6,344,571
2016-04-14	$25.29	$25.32	$24.96	$25.21	$23.89	7,870,714
2016-04-13	$24.58	$25.60	$24.55	$25.08	$23.76	17,002,221
2016-04-12	$24.19	$24.55	$24.03	$24.42	$23.14	8,928,036
2016-04-11	$24.17	$24.44	$24.04	$24.06	$22.80	7,405,132
2016-04-08	$24.21	$24.38	$23.88	$24.07	$22.81	8,497,372
2016-04-07	$24.76	$24.90	$23.96	$24.10	$22.83	20,124,364
2016-04-06	$24.45	$25.52	$24.36	$25.43	$24.09	21,660,532
2016-04-05	$23.69	$24.67	$23.65	$24.39	$23.11	16,589,849
2016-04-04	$23.40	$24.18	$23.40	$24.03	$22.77	12,415,857
2016-04-01	$24.37	$24.38	$23.67	$23.88	$22.63	11,167,897
2016-03-31	$24.13	$24.15	$23.80	$23.86	$22.61	14,866,569
2016-03-30	$24.06	$24.57	$24.01	$24.04	$22.78	11,125,731
2016-03-29	$23.70	$24.11	$23.36	$24.10	$22.83	13,859,661
2016-03-28	$24.29	$24.34	$24.08	$24.12	$22.85	5,699,691
2016-03-24	$24.13	$24.37	$24.00	$24.33	$23.05	13,475,086
2016-03-23	$24.09	$24.28	$23.96	$24.17	$22.90	7,740,851
2016-03-22	$24.16	$24.33	$24.10	$24.13	$22.86	8,961,002
2016-03-21	$23.81	$24.49	$23.75	$24.34	$23.06	14,712,695
2016-03-18	$23.76	$23.97	$23.19	$23.77	$22.52	19,940,429
2016-03-17	$23.78	$23.93	$23.34	$23.76	$22.51	11,338,938
2016-03-16	$23.45	$23.79	$22.88	$23.68	$22.44	22,222,998
2016-03-15	$24.10	$24.15	$23.54	$23.58	$22.34	8,854,213
2016-03-14	$24.02	$24.35	$23.90	$24.28	$23.00	16,007,661
2016-03-11	$23.97	$24.08	$23.90	$24.02	$22.76	13,853,960
2016-03-10	$24.04	$24.10	$22.98	$23.69	$22.45	19,207,599
2016-03-09	$24.34	$24.49	$23.70	$23.95	$22.69	12,347,667
2016-03-08	$24.02	$24.39	$23.69	$24.07	$22.81	10,969,840
2016-03-07	$24.36	$24.40	$24.06	$24.26	$22.99	4,891,670
2016-03-04	$24.06	$24.62	$23.93	$24.41	$23.13	8,254,233
2016-03-03	$23.69	$23.99	$23.58	$23.94	$22.68	7,778,223
2016-03-02	$24.13	$24.19	$23.66	$23.72	$22.47	9,875,817
2016-03-01	$23.99	$24.25	$23.62	$24.25	$22.98	8,742,194
2016-02-29	$24.12	$24.35	$23.77	$23.80	$22.55	7,062,168
2016-02-26	$24.39	$24.54	$24.13	$24.18	$22.91	7,415,041
2016-02-25	$24.03	$24.20	$23.89	$24.18	$22.91	7,554,617
2016-02-24	$23.43	$24.02	$23.28	$23.96	$22.70	9,471,736
2016-02-23	$24.04	$24.20	$23.61	$23.62	$22.38	10,125,507
2016-02-22	$23.95	$24.29	$23.92	$24.24	$22.97	9,724,873
2016-02-19	$23.43	$23.86	$23.35	$23.81	$22.56	9,784,555
2016-02-18	$23.12	$23.67	$23.08	$23.53	$22.29	11,111,073
2016-02-17	$23.08	$23.28	$22.90	$23.22	$22.00	10,903,970
2016-02-16	$22.30	$23.00	$22.23	$22.95	$21.74	10,380,587
2016-02-12	$22.38	$22.62	$22.23	$22.49	$21.31	11,866,134
2016-02-11	$21.93	$22.45	$21.64	$22.08	$20.92	17,634,531
2016-02-10	$22.27	$22.72	$22.08	$22.32	$21.15	12,220,538
2016-02-09	$22.19	$23.00	$21.91	$22.01	$20.85	16,786,367
2016-02-08	$22.86	$22.88	$21.52	$22.48	$21.30	20,601,179
2016-02-05	$23.45	$23.51	$23.06	$23.20	$21.98	18,872,325
2016-02-04	$23.49	$23.61	$23.09	$23.49	$22.26	15,936,804
2016-02-03	$23.45	$23.73	$22.91	$23.50	$22.27	19,749,237
2016-02-02	$23.72	$23.76	$23.21	$23.29	$22.07	16,073,922
2016-02-01	$23.34	$24.23	$23.26	$23.94	$22.68	19,884,853
2016-01-29	$23.19	$23.48	$22.95	$23.46	$22.23	30,604,899
2016-01-28	$23.23	$24.13	$22.40	$23.13	$21.91	55,880,811
2016-01-27	$26.71	$27.07	$26.10	$26.42	$25.03	18,597,781
2016-01-26	$26.20	$26.67	$26.20	$26.65	$25.25	7,625,452
2016-01-25	$26.40	$26.55	$26.10	$26.14	$24.76	9,867,137
2016-01-22	$26.46	$26.74	$26.11	$26.43	$25.04	10,446,999
2016-01-21	$25.87	$26.25	$25.32	$26.09	$24.72	15,403,092
2016-01-20	$24.84	$26.14	$24.76	$25.82	$24.46	17,507,946
2016-01-19	$25.61	$25.91	$25.36	$25.77	$24.42	13,824,615
2016-01-15	$25.05	$25.48	$24.80	$25.26	$23.93	14,332,658
2016-01-14	$25.42	$26.15	$24.95	$25.86	$24.50	16,551,139
2016-01-13	$26.41	$26.46	$25.26	$25.41	$24.07	11,659,930
2016-01-12	$26.11	$26.40	$25.92	$26.21	$24.83	9,444,188
2016-01-11	$25.95	$26.25	$25.80	$26.10	$24.73	11,939,875
2016-01-08	$25.97	$26.16	$25.67	$25.75	$24.40	11,233,795
2016-01-07	$25.80	$26.47	$25.60	$25.69	$24.34	13,350,043
2016-01-06	$25.83	$26.66	$25.77	$26.41	$25.02	12,139,899
2016-01-05	$26.61	$26.86	$25.94	$26.12	$24.75	16,691,359
2016-01-04	$27.11	$27.25	$26.08	$26.43	$25.04	19,107,563
2015-12-31	$27.63	$27.69	$27.45	$27.48	$26.04	4,923,805
2015-12-30	$27.73	$27.99	$27.71	$27.75	$26.29	4,036,314
2015-12-29	$27.73	$28.00	$27.70	$27.91	$26.44	4,332,437
2015-12-28	$27.52	$27.69	$27.32	$27.64	$26.19	3,722,913
2015-12-24	$27.91	$27.94	$27.60	$27.66	$26.21	2,517,278
2015-12-23	$28.00	$28.04	$27.65	$27.78	$26.32	5,315,333
2015-12-22	$27.62	$28.07	$27.42	$27.89	$26.42	12,376,411
2015-12-21	$27.62	$27.71	$27.26	$27.59	$26.14	10,801,518
2015-12-18	$27.84	$28.07	$27.45	$27.46	$26.02	20,493,785
2015-12-17	$28.65	$28.75	$28.03	$28.05	$26.58	7,321,669
2015-12-16	$28.52	$28.66	$28.26	$28.57	$27.07	12,510,232
2015-12-15	$28.23	$28.60	$28.22	$28.31	$26.82	10,287,054
2015-12-14	$28.10	$28.42	$27.85	$28.04	$26.56	11,470,364
2015-12-11	$28.19	$28.43	$27.87	$27.97	$26.50	9,105,158
2015-12-10	$28.28	$28.90	$28.23	$28.57	$27.07	8,830,798
2015-12-09	$28.42	$28.85	$28.14	$28.34	$26.85	7,131,708
2015-12-08	$28.93	$29.10	$28.50	$28.79	$27.27	8,936,447
2015-12-07	$29.29	$29.37	$28.82	$29.05	$27.52	7,037,073
2015-12-04	$28.72	$29.59	$28.59	$29.35	$27.81	10,055,859
2015-12-03	$29.00	$29.00	$28.12	$28.59	$27.09	13,641,397
2015-12-02	$29.16	$29.41	$28.79	$28.97	$27.45	10,628,445
2015-12-01	$29.75	$29.83	$29.02	$29.05	$27.52	12,950,662
2015-11-30	$29.09	$29.63	$29.04	$29.59	$28.04	16,687,417
2015-11-27	$29.09	$29.22	$28.79	$29.10	$27.57	5,318,344
2015-11-25	$28.78	$29.04	$28.71	$29.00	$27.48	6,658,522
2015-11-24	$28.42	$29.18	$28.42	$29.00	$27.48	7,769,361
2015-11-23	$28.92	$29.13	$28.64	$28.84	$27.32	7,365,384
2015-11-20	$28.99	$29.16	$28.66	$29.06	$27.53	7,997,296
2015-11-19	$28.56	$28.90	$28.56	$28.77	$27.26	6,751,603
2015-11-18	$28.62	$28.78	$28.19	$28.75	$27.24	10,796,523
2015-11-17	$28.50	$28.72	$28.33	$28.45	$26.96	9,095,346
2015-11-16	$28.29	$28.50	$27.96	$28.48	$26.98	11,121,434
2015-11-13	$28.55	$29.04	$28.14	$28.19	$26.71	14,700,840
2015-11-12	$28.67	$28.92	$28.53	$28.56	$27.06	11,702,685
2015-11-11	$29.10	$29.33	$28.88	$28.95	$27.43	22,126,874
2015-11-10	$29.18	$29.30	$28.85	$29.14	$27.61	13,603,133
2015-11-09	$29.38	$29.38	$28.82	$29.18	$27.65	11,251,998
2015-11-06	$29.03	$29.69	$28.97	$29.40	$27.86	12,308,438
2015-11-05	$28.92	$29.58	$28.92	$29.30	$27.76	12,500,420
2015-11-04	$28.90	$29.38	$28.88	$29.30	$27.76	13,532,753
2015-11-03	$28.41	$29.29	$28.37	$28.90	$27.38	16,644,134
2015-11-02	$27.73	$28.52	$27.72	$28.50	$27.00	11,305,864
2015-10-30	$28.24	$28.30	$27.81	$27.90	$26.43	9,792,570
2015-10-29	$28.21	$28.32	$28.02	$28.18	$26.69	9,022,522
2015-10-28	$28.47	$28.47	$27.97	$28.25	$26.77	11,374,140
2015-10-27	$28.21	$28.44	$28.06	$28.37	$26.88	10,970,521
2015-10-26	$27.74	$28.23	$27.69	$28.17	$26.69	13,164,791
2015-10-23	$27.73	$28.57	$27.32	$28.16	$26.68	21,803,571
2015-10-22	$26.50	$27.66	$26.26	$27.58	$26.13	44,605,862
2015-10-21	$24.56	$24.70	$24.18	$24.21	$22.94	17,814,030
2015-10-20	$24.56	$24.68	$24.25	$24.42	$23.14	12,340,050
2015-10-19	$24.54	$24.57	$24.26	$24.56	$23.26	11,451,944
2015-10-16	$24.46	$24.72	$24.40	$24.55	$23.26	9,143,192
2015-10-15	$24.15	$24.54	$23.96	$24.51	$23.22	16,102,126
2015-10-14	$24.79	$24.80	$23.93	$24.00	$22.73	14,584,429
2015-10-13	$24.53	$24.90	$24.41	$24.62	$23.33	11,539,408
2015-10-12	$24.04	$24.62	$23.98	$24.56	$23.27	9,882,337
2015-10-09	$24.21	$24.42	$24.05	$24.30	$23.02	17,628,918
2015-10-08	$24.94	$25.08	$23.62	$24.15	$22.88	48,539,520
2015-10-07	$25.91	$25.93	$25.49	$25.68	$24.33	11,440,476
2015-10-06	$25.68	$25.84	$25.58	$25.68	$24.33	9,041,570
2015-10-05	$25.59	$25.88	$25.51	$25.74	$24.38	11,762,140
2015-10-02	$24.51	$25.55	$24.31	$25.53	$24.19	13,228,024
2015-10-01	$24.50	$25.01	$24.44	$24.91	$23.60	16,269,125
2015-09-30	$24.32	$24.50	$24.03	$24.44	$23.16	12,299,368
2015-09-29	$24.20	$24.38	$23.76	$24.08	$22.81	19,652,244
2015-09-28	$25.15	$25.22	$24.10	$24.13	$22.86	15,724,743
2015-09-25	$25.76	$25.81	$25.18	$25.33	$24.00	8,717,904
2015-09-24	$25.28	$25.68	$25.09	$25.61	$24.26	9,734,027
2015-09-23	$25.62	$25.76	$25.46	$25.59	$24.25	6,766,312
2015-09-22	$25.70	$25.80	$25.40	$25.61	$24.26	10,875,336
2015-09-21	$26.26	$26.50	$25.69	$25.92	$24.56	9,344,103
2015-09-18	$25.97	$26.20	$25.33	$26.02	$24.65	23,469,850
2015-09-17	$26.70	$26.77	$26.20	$26.27	$24.89	14,936,531
2015-09-16	$26.00	$26.75	$25.91	$26.74	$25.34	13,030,701
2015-09-15	$25.80	$26.07	$25.41	$25.98	$24.62	12,316,822
2015-09-14	$26.22	$26.22	$25.66	$25.75	$24.40	9,207,844
2015-09-11	$26.12	$26.33	$25.91	$26.32	$24.94	6,241,164
2015-09-10	$25.77	$26.24	$25.77	$26.15	$24.78	12,912,109
2015-09-09	$26.91	$26.91	$26.15	$26.20	$24.82	10,328,409
2015-09-08	$26.69	$26.75	$26.21	$26.36	$24.98	14,685,929
2015-09-04	$26.57	$26.75	$26.29	$26.48	$25.09	9,066,895
2015-09-03	$27.36	$27.60	$26.93	$27.04	$25.62	12,281,618
2015-09-02	$26.86	$26.92	$26.41	$26.87	$25.46	10,907,649
2015-09-01	$26.57	$27.09	$26.30	$26.48	$25.09	15,491,939
2015-08-31	$27.08	$27.26	$27.00	$27.11	$25.69	11,635,758

EBay Inc (EBAY) News Headlines

Stocks making the biggest moves after hours: Beyond Meat, Agilent, Axon Technologies and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Feb. 27, 2024

EBay beats quarterly revenue estimates

None

reuters.com Feb. 27, 2024

EBay Reports Strong Holiday Quarter, Expands Buyback Plan

None

bloomberg.com Feb. 27, 2024

Recent EBay Inc (EBAY) News

Five Things You Need to Know to Start Your Day: Americas

None

bloomberg.com

Published: Feb. 28, 2024

Futures edge lower as US inflation data looms

None

reuters.com

Published: Feb. 28, 2024

Stock futures are little changed Tuesday night as investors await fresh inflation data: Live updates

The next big catalyst for stocks might be key inflation data that's due on Thursday.

cnbc.com

Published: Feb. 27, 2024

Soft Landing:The Bloomberg Close, Americas Edition

None

bloomberg.com

Published: Feb. 27, 2024

Similar Companies to EBay Inc (EBAY) in the Internet Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Amazon.com Inc	AMZN	Internet Retail	Consumer Cyclical	500,000
JD.com Inc	JD	Internet Retail	Consumer Cyclical	266,831
Alibaba Group Holding Ltd	BABA	Internet Retail	Consumer Cyclical	100,000
Yunji Inc	YJ	Internet Retail	Consumer Cyclical	60,000
Vipshop Holdings Ltd	VIPS	Internet Retail	Consumer Cyclical	39,669
Coupang Inc - Class A	CPNG	Internet Retail	Consumer Cyclical	35,000
ECMOHO Ltd	MOHO	Internet Retail	Consumer Cyclical	24,000
Qurate Retail Inc - Series A	QRTEA	Internet Retail	Consumer Cyclical	19,000
EBay Inc	EBAY	Internet Retail	Consumer Cyclical	17,631
Pinduoduo Inc	PDD	Internet Retail	Consumer Cyclical	17,500

EBay Inc (EBAY) Exchange: NASDAQ

$51.34 ($0.16) 0.31%

EBay Inc - Daily Information

About EBay Inc (EBAY)

Invest in EBay Inc (EBAY)

When you sign up and link your bank account, a surprise stock appears in your account.

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

Historical Stock Data for EBay Inc (EBAY)

EBay Inc (EBAY) News Headlines

Recent EBay Inc (EBAY) News

Five Things You Need to Know to Start Your Day: Americas

Futures edge lower as US inflation data looms

Stock futures are little changed Tuesday night as investors await fresh inflation data: Live updates

Soft Landing:The Bloomberg Close, Americas Edition

Similar Companies to EBay Inc (EBAY) in the Internet Retail Industry