General Motors Company (GM) Stock

Data as of April 26, 2024

$45.84 ($0.22) 0.48%

General Motors Company - Daily Information

Click for more stock information on General Motors Company.

Daily Information	Data
Date	April 26, 2024
Open	$45.60
Previous Close	$45.84
High	$46.17
Low	$45.41
Adjusted Open	$45.60
Previous Adjusted Close	$45.84
Adjusted High	$46.17
Adjusted Low	$45.41

About General Motors Company (GM)

Founded in 1908, General Motors Company (GM) is a multinational corporation with a portfolio of globally recognized vehicle brands, such as Chevrolet, Cadillac, and Buick. GM has grown exponentially over the last century and currently has nearly 166,000 employees. In 2020, GM reported annual revenue of $94.6 billion, a strong increase from its annual revenue reported in 2009 of $81.6 billion. GM currently offers a wide range of vehicles for all lifestyles, such as the Corvette supercar for performance enthusiasts, and the Bolt EV for eco-friendly drivers. GM is also the global leader in autonomous driving technology and its vehicles are available in more than 100 countries worldwide.

Invest in General Motors Company (GM)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for General Motors Company (GM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$45.60	$46.17	$45.41	$45.84	$45.84	12,153,282
2024-04-25	$44.67	$45.85	$44.49	$45.62	$45.62	14,912,507
2024-04-24	$45.31	$45.31	$44.62	$45.08	$45.08	15,013,881
2024-04-23	$45.89	$45.96	$44.37	$45.10	$45.10	28,767,300
2024-04-22	$42.68	$43.56	$42.21	$43.21	$43.21	21,315,076
2024-04-19	$42.51	$42.96	$42.19	$42.37	$42.37	15,514,953
2024-04-18	$42.77	$42.84	$42.01	$42.44	$42.44	14,180,458
2024-04-17	$42.91	$43.16	$42.29	$42.46	$42.46	10,663,327
2024-04-16	$42.49	$42.92	$42.13	$42.66	$42.66	12,384,851
2024-04-15	$43.73	$43.98	$42.52	$42.69	$42.69	13,499,590
2024-04-12	$43.50	$43.58	$42.65	$43.08	$43.08	11,362,574
2024-04-11	$43.90	$43.99	$43.19	$43.84	$43.84	19,562,960
2024-04-10	$43.90	$44.55	$43.51	$43.94	$43.94	11,636,353
2024-04-09	$44.58	$44.87	$44.07	$44.73	$44.73	8,787,959
2024-04-08	$44.43	$44.85	$44.28	$44.34	$44.34	8,244,330
2024-04-05	$43.72	$44.31	$43.46	$44.23	$44.23	11,176,601
2024-04-04	$45.71	$46.04	$43.62	$43.68	$43.68	16,481,522
2024-04-03	$44.67	$45.42	$44.64	$45.17	$45.17	13,537,144
2024-04-02	$44.97	$45.26	$44.59	$44.89	$44.89	13,043,363
2024-04-01	$45.13	$45.73	$44.98	$45.40	$45.40	10,987,527
2024-03-28	$44.63	$45.54	$44.60	$45.35	$45.35	14,478,442
2024-03-27	$44.06	$44.81	$44.05	$44.59	$44.59	22,172,122
2024-03-26	$43.69	$44.57	$43.43	$44.00	$44.00	15,961,253
2024-03-25	$43.06	$43.96	$43.06	$43.55	$43.55	14,644,724
2024-03-22	$43.30	$43.66	$43.00	$43.06	$43.06	9,393,825
2024-03-21	$42.92	$43.59	$42.84	$43.42	$43.42	15,268,254
2024-03-20	$41.42	$42.89	$41.36	$42.85	$42.85	16,909,341
2024-03-19	$40.92	$41.68	$40.72	$41.51	$41.51	15,936,425
2024-03-18	$40.89	$40.93	$40.33	$40.82	$40.82	16,126,578
2024-03-15	$39.27	$40.82	$39.27	$40.69	$40.69	82,751,221
2024-03-14	$40.18	$40.34	$38.95	$39.38	$39.38	17,813,309
2024-03-13	$39.46	$40.47	$39.34	$40.26	$40.26	18,882,987
2024-03-12	$39.58	$39.62	$38.96	$39.21	$39.21	16,699,893
2024-03-11	$39.28	$39.81	$39.22	$39.53	$39.53	11,575,502
2024-03-08	$39.35	$40.15	$39.31	$39.50	$39.50	12,923,874
2024-03-07	$40.17	$40.32	$39.26	$39.35	$39.35	15,428,027
2024-03-06	$40.65	$40.74	$39.83	$40.15	$40.15	15,511,179
2024-03-05	$40.70	$40.89	$40.13	$40.65	$40.65	18,913,473
2024-03-04	$41.00	$41.52	$40.76	$40.93	$40.93	14,703,085
2024-03-01	$40.81	$41.80	$40.40	$40.99	$40.99	13,079,612
2024-02-29	$40.77	$41.34	$40.64	$40.98	$40.98	18,005,220
2024-02-28	$40.06	$41.08	$40.05	$40.63	$40.51	15,697,520
2024-02-27	$40.23	$40.60	$39.85	$40.18	$40.06	11,507,720
2024-02-26	$39.64	$40.73	$39.60	$39.79	$39.67	16,610,224
2024-02-23	$39.36	$39.95	$39.32	$39.63	$39.51	15,194,425
2024-02-22	$39.55	$39.80	$39.16	$39.34	$39.23	11,458,142
2024-02-21	$38.96	$39.82	$38.96	$39.49	$39.37	15,987,810
2024-02-20	$38.35	$39.17	$38.13	$39.01	$38.90	16,971,324
2024-02-16	$38.80	$39.06	$38.62	$38.70	$38.59	12,396,651
2024-02-15	$38.67	$39.51	$38.64	$38.99	$38.88	15,688,586
2024-02-14	$38.58	$38.75	$38.05	$38.37	$38.26	13,278,490
2024-02-13	$38.80	$38.94	$37.83	$38.31	$38.20	18,979,037
2024-02-12	$38.54	$39.54	$38.51	$39.28	$39.17	18,113,133
2024-02-09	$38.62	$38.98	$38.45	$38.56	$38.45	13,065,974
2024-02-08	$38.84	$38.94	$38.42	$38.65	$38.54	15,864,503
2024-02-07	$38.54	$39.12	$38.10	$38.72	$38.61	19,093,754
2024-02-06	$37.60	$38.67	$37.60	$38.03	$37.92	16,288,896
2024-02-05	$38.53	$38.69	$37.68	$37.79	$37.68	19,722,400
2024-02-02	$38.53	$39.19	$38.29	$38.91	$38.80	19,818,286
2024-02-01	$39.18	$39.31	$38.53	$38.87	$38.76	21,343,029
2024-01-31	$38.20	$39.75	$38.13	$38.80	$38.69	34,203,076
2024-01-30	$38.35	$38.96	$37.40	$38.15	$38.04	57,982,618
2024-01-29	$35.20	$35.61	$34.93	$35.39	$35.29	24,054,758
2024-01-26	$35.16	$35.55	$35.04	$35.18	$35.08	14,190,100
2024-01-25	$34.96	$35.26	$34.71	$35.16	$35.06	21,520,315
2024-01-24	$35.29	$35.60	$34.56	$34.70	$34.60	15,268,172
2024-01-23	$35.62	$35.76	$34.94	$35.23	$35.13	16,822,833
2024-01-22	$35.55	$36.05	$35.28	$35.32	$35.22	15,127,058
2024-01-19	$34.59	$35.66	$34.34	$35.51	$35.41	17,599,019
2024-01-18	$35.30	$35.36	$34.32	$34.58	$34.48	22,571,837
2024-01-17	$34.83	$35.21	$34.73	$35.01	$34.91	15,352,760
2024-01-16	$34.73	$35.58	$34.62	$35.39	$35.29	18,287,234
2024-01-12	$35.67	$36.12	$35.20	$35.26	$35.16	16,651,459
2024-01-11	$36.11	$36.25	$35.61	$35.86	$35.76	14,628,237
2024-01-10	$36.57	$36.62	$36.00	$36.31	$36.20	16,042,615
2024-01-09	$36.35	$36.73	$36.19	$36.54	$36.43	13,892,790
2024-01-08	$35.83	$36.85	$35.82	$36.70	$36.59	13,774,769
2024-01-05	$35.51	$36.61	$35.44	$35.99	$35.88	14,955,387
2024-01-04	$35.66	$35.98	$35.28	$35.49	$35.39	20,138,040
2024-01-03	$35.51	$35.62	$34.70	$35.27	$35.17	20,308,755
2024-01-02	$35.64	$36.63	$35.44	$36.05	$35.94	17,501,349
2023-12-29	$36.13	$36.46	$35.86	$35.92	$35.92	14,127,707
2023-12-28	$36.00	$36.24	$35.91	$36.20	$36.20	9,719,449
2023-12-27	$36.10	$36.26	$35.70	$36.08	$36.08	11,102,379
2023-12-26	$36.02	$36.43	$36.02	$36.13	$36.13	10,733,850
2023-12-22	$36.11	$36.62	$35.84	$36.02	$36.02	15,027,614
2023-12-21	$35.83	$36.32	$35.69	$36.25	$36.25	18,421,873
2023-12-20	$35.73	$36.40	$35.46	$35.47	$35.47	16,585,372
2023-12-19	$35.51	$36.00	$35.37	$35.87	$35.87	11,863,081
2023-12-18	$35.78	$36.16	$35.43	$35.44	$35.44	18,151,795
2023-12-15	$36.30	$36.49	$35.62	$35.73	$35.73	34,158,069
2023-12-14	$34.62	$36.32	$34.55	$36.25	$36.25	35,593,063
2023-12-13	$33.30	$34.06	$32.83	$33.99	$33.99	28,807,107
2023-12-12	$33.50	$33.91	$33.36	$33.42	$33.42	22,492,061
2023-12-11	$33.50	$34.02	$33.44	$33.58	$33.58	23,314,405
2023-12-08	$33.51	$34.32	$33.51	$33.75	$33.75	20,280,227
2023-12-07	$32.98	$33.62	$32.81	$33.51	$33.51	20,158,835
2023-12-06	$33.05	$33.67	$32.87	$32.91	$32.91	21,085,990
2023-12-05	$32.96	$33.43	$32.66	$32.68	$32.68	25,717,596
2023-12-04	$32.67	$33.44	$32.60	$33.07	$33.07	29,590,142
2023-12-01	$31.52	$32.59	$31.52	$32.36	$32.36	31,661,681
2023-11-30	$31.75	$32.27	$31.58	$31.60	$31.60	45,236,466
2023-11-29	$31.87	$32.29	$31.42	$31.60	$31.51	85,193,705
2023-11-28	$28.44	$29.00	$28.33	$28.89	$28.89	18,156,722
2023-11-27	$28.02	$28.52	$27.94	$28.50	$28.50	19,878,792
2023-11-24	$28.17	$28.50	$28.12	$28.18	$28.18	6,941,407
2023-11-22	$28.06	$28.35	$27.84	$28.10	$28.10	11,356,786
2023-11-21	$28.25	$28.57	$27.70	$27.90	$27.90	19,693,519
2023-11-20	$28.18	$28.77	$28.14	$28.52	$28.52	19,367,745
2023-11-17	$27.86	$28.03	$27.53	$28.03	$28.03	19,924,917
2023-11-16	$27.93	$28.19	$27.42	$27.48	$27.48	16,691,958
2023-11-15	$28.07	$28.23	$27.73	$28.14	$28.14	19,628,862
2023-11-14	$27.45	$28.42	$27.41	$28.20	$28.20	24,219,687
2023-11-13	$26.73	$27.11	$26.64	$26.90	$26.90	16,394,288
2023-11-10	$26.71	$27.00	$26.30	$26.85	$26.85	16,951,433
2023-11-09	$27.71	$27.71	$26.63	$26.65	$26.65	16,045,870
2023-11-08	$28.34	$28.36	$27.52	$27.56	$27.56	18,282,623
2023-11-07	$28.81	$28.95	$28.06	$28.41	$28.41	18,254,083
2023-11-06	$29.77	$29.82	$28.99	$29.11	$29.11	12,409,881
2023-11-03	$29.38	$30.06	$29.33	$29.77	$29.77	17,424,148
2023-11-02	$28.44	$28.86	$28.16	$28.80	$28.80	15,531,401
2023-11-01	$28.73	$28.80	$27.73	$28.00	$28.00	17,363,988
2023-10-31	$27.50	$28.31	$27.34	$28.20	$28.20	17,398,402
2023-10-30	$27.55	$27.72	$26.79	$27.36	$27.36	23,227,259
2023-10-27	$28.49	$28.63	$27.12	$27.22	$27.22	25,825,614
2023-10-26	$29.81	$30.22	$28.43	$28.55	$28.55	22,180,770
2023-10-25	$28.55	$29.14	$27.71	$29.01	$29.01	24,152,874
2023-10-24	$28.39	$29.78	$28.01	$28.56	$28.56	26,058,061
2023-10-23	$29.33	$29.90	$29.21	$29.22	$29.22	17,917,713
2023-10-20	$29.88	$30.25	$29.45	$29.66	$29.66	21,643,505
2023-10-19	$29.10	$29.96	$29.06	$29.33	$29.33	18,053,815
2023-10-18	$29.84	$29.99	$29.46	$29.48	$29.48	14,318,892
2023-10-17	$29.80	$30.61	$29.78	$30.33	$30.33	19,812,347
2023-10-16	$29.91	$30.18	$29.65	$30.06	$30.06	14,711,486
2023-10-13	$30.00	$30.23	$29.54	$29.66	$29.66	16,720,019
2023-10-12	$30.69	$30.70	$30.03	$30.32	$30.32	11,355,490
2023-10-11	$31.73	$31.98	$30.78	$30.98	$30.98	10,673,693
2023-10-10	$30.89	$31.66	$30.71	$31.48	$31.48	11,985,693
2023-10-09	$30.49	$31.27	$30.33	$30.99	$30.99	9,111,958
2023-10-06	$30.10	$31.36	$29.87	$30.90	$30.90	22,422,220
2023-10-05	$30.78	$31.14	$29.72	$30.31	$30.31	25,255,371
2023-10-04	$31.35	$31.50	$30.63	$31.04	$31.04	13,412,225
2023-10-03	$32.05	$32.19	$31.31	$31.38	$31.38	13,060,897
2023-10-02	$32.84	$33.06	$32.16	$32.47	$32.47	10,966,089
2023-09-29	$33.31	$33.42	$32.76	$32.97	$32.97	13,587,889
2023-09-28	$32.29	$33.40	$32.07	$33.16	$33.16	12,673,844
2023-09-27	$32.41	$32.55	$31.97	$32.35	$32.35	8,339,101
2023-09-26	$32.61	$33.01	$32.21	$32.26	$32.26	8,250,752
2023-09-25	$32.38	$33.19	$32.27	$33.06	$33.06	7,283,380
2023-09-22	$33.00	$33.58	$32.50	$32.58	$32.58	14,271,985
2023-09-21	$32.91	$33.44	$32.69	$32.71	$32.71	11,314,870
2023-09-20	$34.08	$34.13	$33.16	$33.20	$33.20	10,815,011
2023-09-19	$33.45	$34.31	$33.35	$33.96	$33.96	9,548,660
2023-09-18	$33.75	$33.95	$33.31	$33.34	$33.34	10,471,546
2023-09-15	$33.54	$34.60	$33.42	$33.95	$33.95	19,709,719
2023-09-14	$33.60	$33.80	$33.04	$33.66	$33.66	11,797,253
2023-09-13	$33.94	$34.30	$33.43	$33.66	$33.66	14,287,398
2023-09-12	$32.76	$33.77	$32.76	$33.47	$33.47	15,578,357
2023-09-11	$33.08	$33.27	$32.50	$32.62	$32.62	11,776,956
2023-09-08	$32.60	$33.13	$32.54	$32.95	$32.95	12,122,382
2023-09-07	$32.41	$32.62	$32.02	$32.57	$32.57	12,291,805
2023-09-06	$33.05	$33.41	$32.53	$32.82	$32.82	11,731,913
2023-09-05	$33.36	$33.48	$33.03	$33.28	$33.28	9,169,640
2023-09-01	$33.59	$33.84	$33.26	$33.54	$33.54	8,804,755
2023-08-31	$33.51	$34.04	$33.29	$33.51	$33.51	10,168,385
2023-08-30	$33.46	$33.70	$33.35	$33.39	$33.39	7,783,316
2023-08-29	$33.22	$33.51	$33.08	$33.46	$33.46	7,503,375
2023-08-28	$33.26	$33.45	$32.93	$33.12	$33.12	7,393,485
2023-08-25	$33.07	$33.30	$32.05	$32.95	$32.95	14,298,021
2023-08-24	$33.40	$33.58	$32.76	$32.88	$32.88	7,875,615
2023-08-23	$32.84	$33.57	$32.76	$33.56	$33.56	10,262,686
2023-08-22	$33.47	$33.48	$32.85	$32.93	$32.93	8,634,597
2023-08-21	$33.25	$33.41	$32.98	$33.27	$33.27	10,766,081
2023-08-18	$32.58	$33.20	$32.57	$33.12	$33.12	11,779,936
2023-08-17	$33.07	$33.33	$32.76	$32.92	$32.92	11,476,100
2023-08-16	$33.15	$33.28	$32.71	$32.82	$32.82	15,254,581
2023-08-15	$33.60	$33.78	$33.22	$33.30	$33.30	13,365,835
2023-08-14	$33.45	$34.21	$33.42	$34.07	$34.07	15,853,797
2023-08-11	$34.03	$34.17	$33.42	$33.89	$33.89	20,519,851
2023-08-10	$36.30	$36.36	$34.00	$34.16	$34.16	25,601,476
2023-08-09	$36.50	$36.81	$36.21	$36.26	$36.26	8,108,700
2023-08-08	$36.28	$36.88	$36.10	$36.84	$36.84	10,281,727
2023-08-07	$36.83	$37.10	$36.36	$37.09	$37.09	9,910,696
2023-08-04	$36.85	$37.09	$36.37	$36.57	$36.57	12,408,885
2023-08-03	$37.19	$37.19	$36.63	$36.92	$36.92	14,760,630
2023-08-02	$37.63	$37.83	$37.26	$37.39	$37.39	15,524,075
2023-08-01	$38.04	$38.36	$37.90	$38.12	$38.12	10,236,209
2023-07-31	$38.15	$38.37	$37.80	$38.37	$38.37	12,142,374
2023-07-28	$38.75	$38.98	$37.74	$38.05	$38.05	17,483,140
2023-07-27	$38.73	$39.45	$38.53	$38.97	$38.97	17,589,276
2023-07-26	$37.96	$38.45	$37.64	$38.29	$38.29	15,673,473
2023-07-25	$37.73	$38.78	$37.11	$37.92	$37.92	30,599,145
2023-07-24	$38.87	$39.48	$38.76	$39.30	$39.30	18,209,182
2023-07-21	$39.64	$39.67	$38.34	$38.55	$38.55	13,621,877
2023-07-20	$38.97	$39.33	$38.72	$39.26	$39.26	10,626,412
2023-07-19	$39.30	$39.58	$39.16	$39.23	$39.23	12,775,317
2023-07-18	$38.74	$39.19	$38.55	$39.13	$39.13	13,306,942
2023-07-17	$39.48	$39.54	$38.51	$38.75	$38.75	16,142,976
2023-07-14	$40.61	$40.70	$39.94	$40.00	$40.00	11,047,653
2023-07-13	$40.72	$41.04	$40.41	$40.50	$40.50	12,446,370
2023-07-12	$40.84	$40.97	$40.38	$40.41	$40.41	14,534,201
2023-07-11	$39.57	$40.10	$39.16	$39.97	$39.97	11,399,551
2023-07-10	$39.58	$39.75	$39.19	$39.64	$39.64	10,507,328
2023-07-07	$39.54	$39.98	$39.32	$39.61	$39.61	10,608,473
2023-07-06	$38.92	$39.47	$38.60	$39.46	$39.46	13,111,858
2023-07-05	$39.10	$39.54	$38.91	$39.42	$39.42	12,119,180
2023-07-03	$38.74	$39.14	$38.63	$38.96	$38.96	5,578,339
2023-06-30	$38.31	$38.86	$38.00	$38.56	$38.56	11,613,686
2023-06-29	$38.33	$38.62	$38.00	$38.20	$38.20	10,460,347
2023-06-28	$37.50	$38.21	$37.41	$38.19	$38.19	12,882,140
2023-06-27	$37.01	$37.52	$36.45	$37.48	$37.48	9,125,220
2023-06-26	$36.03	$36.99	$36.03	$36.70	$36.70	11,904,880
2023-06-23	$35.93	$36.44	$35.80	$36.18	$36.18	10,201,824
2023-06-22	$36.78	$36.96	$36.36	$36.66	$36.66	8,618,380
2023-06-21	$37.31	$37.31	$36.88	$37.01	$37.01	9,085,812
2023-06-20	$37.70	$37.84	$36.92	$37.32	$37.32	14,381,934
2023-06-16	$38.12	$38.25	$37.65	$37.96	$37.96	14,523,171
2023-06-15	$37.19	$38.26	$37.18	$38.03	$38.03	15,692,521
2023-06-14	$37.84	$37.97	$37.04	$37.36	$37.36	14,879,209
2023-06-13	$36.96	$37.84	$36.96	$37.65	$37.65	16,449,940
2023-06-12	$36.27	$37.02	$36.26	$36.67	$36.67	14,882,575
2023-06-09	$37.49	$38.17	$36.23	$36.23	$36.23	24,318,871
2023-06-08	$36.20	$36.44	$35.68	$35.85	$35.85	16,196,094
2023-06-07	$35.39	$36.46	$35.23	$36.22	$36.22	23,167,166
2023-06-06	$34.00	$35.38	$33.98	$35.24	$35.24	15,596,897
2023-06-05	$34.45	$34.45	$33.66	$34.13	$34.13	10,067,800
2023-06-02	$33.66	$34.48	$33.47	$34.28	$34.28	15,316,570
2023-06-01	$32.49	$33.30	$32.14	$33.02	$33.02	12,466,746
2023-05-31	$32.95	$33.05	$31.86	$32.41	$32.32	17,168,683
2023-05-30	$33.70	$34.28	$33.32	$33.36	$33.27	12,671,702
2023-05-26	$32.62	$33.49	$32.35	$33.29	$33.20	13,656,812
2023-05-25	$32.16	$32.64	$32.13	$32.41	$32.32	10,492,689
2023-05-24	$33.00	$33.04	$32.01	$32.28	$32.19	13,357,549
2023-05-23	$33.00	$33.84	$32.94	$33.42	$33.33	17,717,949
2023-05-22	$32.71	$32.93	$32.39	$32.86	$32.77	8,866,444
2023-05-19	$33.12	$33.17	$32.50	$32.66	$32.66	12,603,859
2023-05-18	$32.28	$32.96	$32.25	$32.90	$32.90	14,241,002
2023-05-17	$31.81	$32.59	$31.64	$32.44	$32.44	11,269,494
2023-05-16	$32.06	$32.24	$31.50	$31.54	$31.54	11,069,637
2023-05-15	$32.39	$32.47	$32.12	$32.37	$32.37	18,841,111
2023-05-12	$33.25	$33.29	$32.13	$32.40	$32.40	13,035,454
2023-05-11	$32.85	$33.29	$32.85	$33.12	$33.12	12,309,747
2023-05-10	$33.87	$33.97	$32.61	$33.08	$33.08	15,418,390
2023-05-09	$33.32	$33.57	$33.06	$33.28	$33.28	11,841,912
2023-05-08	$33.39	$33.74	$33.13	$33.66	$33.66	11,267,406
2023-05-05	$32.32	$33.40	$32.21	$33.26	$33.26	17,191,054
2023-05-04	$32.30	$32.67	$31.56	$31.69	$31.69	14,807,411
2023-05-03	$32.76	$33.39	$32.37	$32.48	$32.48	13,435,473
2023-05-02	$33.20	$33.41	$32.51	$33.08	$33.08	14,527,642
2023-05-01	$34.00	$34.28	$33.44	$33.48	$33.48	16,892,295
2023-04-28	$32.42	$33.30	$32.41	$33.04	$33.04	15,510,696
2023-04-27	$32.36	$32.82	$31.84	$32.72	$32.72	19,730,065
2023-04-26	$32.90	$33.12	$32.08	$32.22	$32.22	18,712,797
2023-04-25	$33.99	$34.08	$32.68	$32.91	$32.91	34,044,430
2023-04-24	$33.77	$34.40	$33.56	$34.29	$34.29	16,552,350
2023-04-21	$33.53	$33.77	$32.97	$33.55	$33.55	12,358,741
2023-04-20	$33.28	$33.73	$32.84	$33.54	$33.54	15,294,822
2023-04-19	$34.87	$34.88	$34.22	$34.58	$34.58	11,002,267
2023-04-18	$35.45	$35.57	$35.07	$35.33	$35.33	9,444,629
2023-04-17	$34.38	$35.15	$34.33	$35.14	$35.14	10,221,142
2023-04-14	$34.75	$35.29	$34.25	$34.49	$34.49	9,162,851
2023-04-13	$34.56	$34.69	$33.72	$34.53	$34.53	16,066,192
2023-04-12	$35.99	$36.06	$34.53	$34.62	$34.62	12,027,411
2023-04-11	$35.88	$35.97	$35.34	$35.41	$35.41	16,410,484
2023-04-10	$34.35	$35.74	$34.26	$35.73	$35.73	11,530,435
2023-04-06	$35.00	$35.09	$34.47	$34.59	$34.59	10,068,149
2023-04-05	$35.27	$35.38	$34.40	$35.09	$35.09	10,949,436
2023-04-04	$36.51	$36.54	$35.29	$35.74	$35.74	11,279,945
2023-04-03	$36.38	$36.82	$36.00	$36.27	$36.27	10,887,916
2023-03-31	$36.27	$36.72	$36.13	$36.68	$36.68	10,872,663
2023-03-30	$36.25	$36.48	$35.87	$35.99	$35.99	9,300,180
2023-03-29	$34.89	$35.73	$34.71	$35.70	$35.70	13,217,567
2023-03-28	$34.46	$34.65	$34.05	$34.22	$34.22	12,214,217
2023-03-27	$34.32	$34.54	$33.75	$34.45	$34.45	11,318,411
2023-03-24	$33.46	$33.78	$32.99	$33.71	$33.71	11,914,348
2023-03-23	$34.37	$34.76	$33.18	$33.74	$33.74	12,585,433
2023-03-22	$35.13	$35.32	$34.03	$34.05	$34.05	12,929,700
2023-03-21	$34.63	$35.32	$34.46	$35.10	$35.10	13,685,142
2023-03-20	$33.45	$34.25	$33.27	$33.62	$33.62	14,938,791
2023-03-17	$34.28	$34.28	$33.12	$33.38	$33.38	27,743,505
2023-03-16	$33.85	$34.92	$33.76	$34.61	$34.61	23,888,078
2023-03-15	$34.61	$34.62	$33.63	$34.33	$34.33	17,992,055
2023-03-14	$36.46	$36.67	$35.08	$35.60	$35.60	18,938,244
2023-03-13	$35.62	$36.31	$34.86	$35.76	$35.76	21,584,242
2023-03-10	$37.70	$37.78	$36.26	$36.52	$36.52	14,139,401
2023-03-09	$39.52	$39.70	$37.76	$37.82	$37.82	15,604,070
2023-03-08	$39.70	$40.02	$39.37	$39.76	$39.76	10,674,833
2023-03-07	$40.22	$40.43	$39.62	$39.74	$39.74	12,126,935
2023-03-06	$41.02	$41.19	$40.25	$40.45	$40.45	9,809,967
2023-03-03	$40.39	$41.35	$40.25	$41.01	$41.01	13,410,949
2023-03-02	$38.41	$39.56	$38.12	$39.53	$39.53	12,914,274
2023-03-01	$38.68	$39.33	$38.64	$38.72	$38.63	14,164,837
2023-02-28	$39.21	$39.25	$38.50	$38.74	$38.65	17,166,695
2023-02-27	$39.53	$40.01	$39.14	$39.31	$39.31	17,310,617
2023-02-24	$38.91	$39.32	$38.46	$39.18	$39.18	12,929,634
2023-02-23	$41.05	$41.26	$38.87	$39.25	$39.25	19,930,732
2023-02-22	$41.23	$41.47	$40.63	$40.89	$40.89	9,870,027
2023-02-21	$42.43	$43.08	$41.09	$41.13	$41.13	12,320,063
2023-02-17	$43.00	$43.17	$42.19	$43.17	$43.17	13,034,085
2023-02-16	$42.39	$43.63	$42.23	$43.10	$43.10	14,549,570
2023-02-15	$42.14	$42.98	$42.05	$42.95	$42.95	11,660,846
2023-02-14	$41.70	$42.73	$41.69	$42.43	$42.43	13,012,388
2023-02-13	$40.73	$42.08	$40.72	$42.02	$42.02	12,854,771
2023-02-10	$41.24	$41.63	$40.96	$41.35	$41.35	11,447,449
2023-02-09	$42.09	$42.99	$41.49	$41.63	$41.63	20,848,917
2023-02-08	$41.08	$42.10	$40.98	$41.57	$41.57	12,318,527
2023-02-07	$41.26	$41.78	$40.74	$41.40	$41.40	11,542,460
2023-02-06	$40.90	$41.61	$40.77	$41.34	$41.34	14,285,742
2023-02-03	$40.65	$41.99	$40.31	$41.13	$41.13	18,566,705
2023-02-02	$40.28	$42.05	$39.92	$41.50	$41.50	28,757,036
2023-02-01	$39.45	$39.84	$38.56	$39.30	$39.30	25,399,280
2023-01-31	$38.93	$39.73	$38.33	$39.32	$39.32	47,396,263
2023-01-30	$36.75	$37.28	$36.22	$36.29	$36.29	23,596,768
2023-01-27	$36.58	$38.24	$36.44	$37.95	$37.95	21,995,378
2023-01-26	$36.99	$37.18	$36.23	$36.48	$36.48	19,558,993
2023-01-25	$35.99	$36.55	$35.38	$36.32	$36.32	13,715,601
2023-01-24	$36.00	$36.66	$35.82	$36.20	$36.20	12,072,103
2023-01-23	$35.69	$36.60	$35.53	$36.44	$36.44	17,001,893
2023-01-20	$35.68	$36.01	$35.29	$35.35	$35.35	17,187,157
2023-01-19	$35.65	$36.02	$35.13	$35.73	$35.73	11,403,615
2023-01-18	$37.06	$37.53	$36.43	$36.44	$36.44	11,322,680
2023-01-17	$36.50	$37.14	$36.21	$36.61	$36.61	13,916,053
2023-01-13	$36.48	$36.73	$35.81	$36.51	$36.51	21,242,759
2023-01-12	$38.14	$38.61	$37.83	$38.33	$38.33	15,318,469
2023-01-11	$37.35	$38.11	$37.15	$37.82	$37.82	15,190,326
2023-01-10	$36.14	$37.14	$35.90	$37.11	$37.11	10,280,416
2023-01-09	$36.53	$36.84	$35.85	$35.92	$35.92	11,617,948
2023-01-06	$34.69	$36.01	$34.55	$35.91	$35.91	9,783,503
2023-01-05	$34.20	$35.44	$34.12	$35.00	$35.00	11,932,042
2023-01-04	$34.29	$34.95	$34.09	$34.69	$34.69	11,326,255
2023-01-03	$34.02	$34.34	$33.40	$33.82	$33.82	11,793,319
2022-12-30	$33.33	$33.76	$33.23	$33.64	$33.64	11,807,418
2022-12-29	$32.82	$33.68	$32.82	$33.67	$33.67	11,634,864
2022-12-28	$33.32	$33.50	$32.52	$32.53	$32.53	9,550,913
2022-12-27	$33.52	$33.75	$33.02	$33.32	$33.32	9,984,440
2022-12-23	$33.68	$33.88	$33.18	$33.83	$33.83	10,619,117
2022-12-22	$35.17	$35.18	$33.28	$33.53	$33.53	20,229,777
2022-12-21	$35.72	$36.04	$35.47	$35.90	$35.90	9,959,851
2022-12-20	$35.26	$35.59	$34.78	$35.20	$35.20	10,934,298
2022-12-19	$36.28	$36.40	$35.36	$35.42	$35.42	12,247,974
2022-12-16	$37.03	$37.20	$35.87	$36.15	$36.15	27,530,543
2022-12-15	$37.79	$37.80	$37.19	$37.62	$37.62	11,295,140
2022-12-14	$38.74	$39.09	$37.96	$38.36	$38.36	11,964,569
2022-12-13	$39.66	$40.01	$38.53	$38.77	$38.77	12,154,529
2022-12-12	$38.32	$38.67	$38.02	$38.49	$38.49	13,873,186
2022-12-09	$37.85	$38.56	$37.78	$38.28	$38.28	8,865,477
2022-12-08	$38.07	$38.26	$37.60	$38.20	$38.20	8,622,465
2022-12-07	$37.67	$38.33	$37.56	$37.96	$37.96	11,613,837
2022-12-06	$38.93	$39.09	$37.35	$38.02	$38.02	12,766,607
2022-12-05	$39.47	$39.62	$38.69	$38.79	$38.79	7,633,233
2022-12-02	$39.86	$40.14	$39.55	$39.90	$39.90	9,224,083
2022-12-01	$40.77	$41.38	$40.42	$40.43	$40.43	12,335,116
2022-11-30	$39.98	$40.56	$39.23	$40.56	$40.56	14,805,938
2022-11-29	$39.62	$40.04	$39.54	$39.75	$39.75	10,582,418
2022-11-28	$39.92	$40.37	$39.31	$39.38	$39.38	19,397,853
2022-11-25	$39.81	$40.47	$39.81	$40.46	$40.46	4,615,339
2022-11-23	$39.85	$40.20	$39.57	$40.11	$40.11	9,097,035
2022-11-22	$39.89	$40.27	$39.63	$39.97	$39.97	8,394,359
2022-11-21	$39.44	$39.72	$39.00	$39.52	$39.52	12,278,497
2022-11-18	$39.50	$39.99	$39.04	$39.77	$39.77	22,849,197
2022-11-17	$38.03	$39.60	$37.47	$38.64	$38.64	26,006,888
2022-11-16	$39.75	$39.86	$38.47	$38.47	$38.47	12,032,457
2022-11-15	$40.70	$41.37	$40.01	$40.24	$40.24	12,389,968
2022-11-14	$41.01	$41.19	$39.93	$39.93	$39.93	14,968,930
2022-11-11	$39.86	$41.58	$39.82	$41.12	$41.12	13,035,214
2022-11-10	$39.15	$40.60	$38.86	$39.74	$39.74	20,127,981
2022-11-09	$38.55	$38.87	$38.03	$38.06	$38.06	10,526,166
2022-11-08	$39.47	$39.51	$38.51	$39.05	$39.05	10,946,427
2022-11-07	$39.36	$39.47	$38.69	$39.39	$39.39	11,526,873
2022-11-04	$39.39	$39.74	$38.46	$39.00	$39.00	15,089,649
2022-11-03	$37.78	$38.75	$37.65	$38.51	$38.51	12,128,583
2022-11-02	$39.22	$40.07	$38.46	$38.52	$38.52	13,331,334
2022-11-01	$39.92	$40.10	$38.85	$39.35	$39.35	10,840,624
2022-10-31	$38.55	$39.66	$38.36	$39.25	$39.25	13,957,693
2022-10-28	$38.20	$38.88	$38.09	$38.85	$38.85	10,459,785
2022-10-27	$38.04	$38.64	$37.41	$38.16	$38.16	13,842,617
2022-10-26	$37.36	$38.27	$37.18	$37.86	$37.86	19,645,068
2022-10-25	$36.45	$37.48	$35.83	$37.01	$37.01	25,537,481
2022-10-24	$34.91	$35.88	$34.46	$35.72	$35.72	18,575,073
2022-10-21	$33.50	$35.01	$33.32	$35.00	$35.00	14,094,681
2022-10-20	$33.74	$34.15	$33.14	$33.44	$33.44	13,579,840
2022-10-19	$33.79	$34.19	$33.30	$33.63	$33.63	10,299,368
2022-10-18	$34.78	$34.90	$33.98	$34.25	$34.25	11,144,674
2022-10-17	$33.70	$33.95	$33.06	$33.57	$33.57	10,960,481
2022-10-14	$33.07	$33.22	$32.45	$32.89	$32.89	11,998,874
2022-10-13	$31.29	$32.97	$31.27	$32.76	$32.76	17,199,839
2022-10-12	$32.12	$32.53	$31.60	$32.20	$32.20	10,810,589
2022-10-11	$32.01	$32.87	$31.28	$32.09	$32.09	16,763,874
2022-10-10	$32.38	$32.62	$31.11	$32.29	$32.29	22,996,076
2022-10-07	$34.06	$34.26	$33.40	$33.62	$33.62	11,193,911
2022-10-06	$34.58	$35.17	$34.38	$34.63	$34.63	11,435,828
2022-10-05	$34.38	$35.02	$33.81	$34.84	$34.84	18,679,447
2022-10-04	$34.20	$35.80	$33.92	$35.80	$35.80	19,811,650
2022-10-03	$32.46	$33.29	$31.61	$32.87	$32.87	14,697,327
2022-09-30	$32.93	$33.21	$32.05	$32.09	$32.09	16,159,903
2022-09-29	$34.01	$34.38	$32.82	$33.26	$33.26	14,825,112
2022-09-28	$34.75	$35.50	$34.36	$35.25	$35.25	12,046,150
2022-09-27	$35.55	$35.68	$34.07	$34.71	$34.71	13,541,690
2022-09-26	$35.10	$36.05	$34.67	$35.04	$35.04	16,777,717
2022-09-23	$36.47	$36.72	$34.84	$35.48	$35.48	17,888,942
2022-09-22	$37.81	$38.04	$37.19	$37.38	$37.38	13,473,443
2022-09-21	$39.16	$39.69	$37.67	$37.68	$37.68	20,455,624
2022-09-20	$40.23	$40.60	$38.90	$39.06	$39.06	25,401,520
2022-09-19	$39.50	$41.44	$39.43	$41.39	$41.39	13,267,707
2022-09-16	$40.06	$40.57	$39.71	$39.97	$39.97	20,899,628
2022-09-15	$40.57	$42.13	$40.54	$40.66	$40.66	15,193,895
2022-09-14	$40.74	$40.85	$39.75	$40.62	$40.62	15,239,183
2022-09-13	$40.60	$41.42	$40.35	$40.53	$40.53	14,841,575
2022-09-12	$41.66	$42.36	$41.41	$42.05	$42.05	16,332,885
2022-09-09	$40.75	$41.54	$40.70	$41.29	$41.29	12,914,822
2022-09-08	$39.45	$40.68	$39.35	$40.50	$40.50	15,754,669
2022-09-07	$38.52	$40.17	$38.40	$40.11	$40.11	15,832,394
2022-09-06	$38.81	$39.47	$38.41	$38.71	$38.71	19,608,194
2022-09-02	$39.32	$39.53	$38.33	$38.47	$38.47	10,860,511
2022-09-01	$37.81	$38.60	$37.51	$38.56	$38.56	11,370,759
2022-08-31	$39.20	$39.23	$38.12	$38.21	$38.21	15,390,286
2022-08-30	$39.76	$39.88	$38.58	$39.13	$39.13	15,090,641
2022-08-29	$38.77	$39.98	$38.70	$39.51	$39.42	13,043,202
2022-08-26	$40.75	$41.09	$39.22	$39.23	$39.14	16,179,531
2022-08-25	$39.36	$40.78	$39.34	$40.39	$40.30	15,211,945
2022-08-24	$38.61	$39.73	$38.32	$39.25	$39.16	12,710,327
2022-08-23	$38.96	$39.41	$38.42	$38.56	$38.47	15,394,411
2022-08-22	$38.24	$38.82	$37.92	$38.55	$38.46	20,921,419
2022-08-19	$39.24	$40.28	$39.09	$39.70	$39.61	23,306,511
2022-08-18	$38.33	$38.90	$38.06	$38.72	$38.63	7,004,115
2022-08-17	$38.19	$38.69	$37.65	$38.40	$38.31	10,656,732
2022-08-16	$38.95	$39.61	$38.72	$38.99	$38.90	13,944,374
2022-08-15	$38.88	$39.69	$38.81	$39.40	$39.31	9,626,385
2022-08-12	$38.83	$39.51	$38.48	$39.48	$39.39	8,905,309
2022-08-11	$38.69	$39.04	$38.18	$38.46	$38.37	10,221,437
2022-08-10	$37.69	$38.48	$37.50	$37.95	$37.86	10,663,262
2022-08-09	$37.27	$37.35	$36.22	$36.62	$36.54	12,752,205
2022-08-08	$36.62	$38.18	$36.46	$37.56	$37.47	17,405,175
2022-08-05	$35.92	$36.29	$35.59	$36.06	$35.98	10,878,629
2022-08-04	$37.02	$37.16	$36.07	$36.23	$36.15	16,882,140
2022-08-03	$36.79	$38.19	$36.75	$37.31	$37.22	16,047,706
2022-08-02	$36.32	$36.96	$36.11	$36.13	$36.05	13,124,011
2022-08-01	$36.06	$36.98	$35.61	$36.77	$36.69	12,224,249
2022-07-29	$35.75	$36.44	$35.39	$36.26	$36.18	14,375,912
2022-07-28	$35.01	$35.75	$34.60	$35.74	$35.66	11,802,115
2022-07-27	$34.02	$34.80	$33.63	$34.68	$34.60	12,292,820
2022-07-26	$34.04	$34.08	$33.04	$33.34	$33.26	14,533,034
2022-07-25	$34.86	$35.05	$34.13	$34.52	$34.44	14,782,743
2022-07-22	$35.17	$35.20	$34.29	$34.67	$34.59	13,616,671
2022-07-21	$34.76	$35.13	$34.36	$35.13	$35.05	10,857,423
2022-07-20	$34.18	$35.02	$34.05	$34.76	$34.68	10,110,573
2022-07-19	$33.35	$34.63	$33.28	$34.40	$34.32	13,186,331
2022-07-18	$33.30	$33.59	$32.48	$32.62	$32.55	12,679,253
2022-07-15	$32.25	$32.93	$31.71	$32.87	$32.79	12,982,923
2022-07-14	$31.15	$31.65	$30.67	$31.59	$31.52	14,450,406
2022-07-13	$30.85	$31.85	$30.36	$31.72	$31.65	16,196,705
2022-07-12	$30.92	$32.06	$30.80	$31.53	$31.46	19,773,391
2022-07-11	$31.91	$32.20	$30.79	$30.87	$30.80	17,132,508
2022-07-08	$32.69	$33.13	$32.25	$32.31	$32.24	11,765,249
2022-07-07	$32.00	$32.85	$31.95	$32.66	$32.59	14,022,903
2022-07-06	$32.05	$32.49	$30.94	$31.27	$31.20	17,101,055
2022-07-05	$31.11	$32.43	$30.33	$32.37	$32.30	19,650,730
2022-07-01	$31.28	$32.88	$31.26	$32.19	$32.12	21,175,043
2022-06-30	$32.59	$32.74	$31.41	$31.76	$31.69	20,144,803
2022-06-29	$33.80	$33.87	$32.66	$33.45	$33.37	11,426,738
2022-06-28	$35.19	$36.13	$33.95	$33.99	$33.91	15,199,460
2022-06-27	$34.99	$35.32	$34.34	$34.63	$34.55	10,443,081
2022-06-24	$33.11	$35.00	$33.06	$34.82	$34.74	18,401,621
2022-06-23	$32.92	$33.35	$32.23	$32.99	$32.91	14,410,142
2022-06-22	$32.19	$33.51	$32.03	$32.83	$32.75	14,976,776
2022-06-21	$32.83	$33.10	$31.89	$32.64	$32.57	16,627,596
2022-06-17	$31.45	$32.39	$30.65	$31.88	$31.81	23,649,696
2022-06-16	$32.85	$32.85	$30.92	$31.42	$31.35	22,783,241
2022-06-15	$33.36	$34.60	$33.35	$34.18	$34.10	19,115,998
2022-06-14	$32.67	$33.59	$32.47	$33.20	$33.12	17,891,010
2022-06-13	$33.86	$34.08	$32.15	$32.28	$32.21	23,202,029
2022-06-10	$35.73	$36.37	$35.00	$35.01	$34.93	15,881,111
2022-06-09	$37.48	$37.68	$36.63	$36.65	$36.57	9,311,246
2022-06-08	$38.34	$38.77	$37.63	$37.69	$37.60	10,210,293
2022-06-07	$37.22	$38.46	$36.82	$38.37	$38.28	14,517,589
2022-06-06	$38.35	$38.43	$37.51	$37.83	$37.74	11,028,981
2022-06-03	$38.09	$38.29	$37.48	$37.61	$37.52	11,670,548
2022-06-02	$38.40	$39.25	$38.36	$38.87	$38.78	10,735,470
2022-06-01	$39.01	$39.64	$37.90	$38.27	$38.18	12,190,761
2022-05-31	$38.61	$38.95	$37.96	$38.68	$38.59	19,857,918
2022-05-27	$37.80	$38.59	$37.36	$38.57	$38.48	15,684,124
2022-05-26	$36.38	$37.76	$36.38	$37.42	$37.33	14,568,401
2022-05-25	$34.90	$36.35	$34.90	$35.98	$35.90	15,409,473
2022-05-24	$35.53	$35.57	$34.31	$35.21	$35.13	16,716,974
2022-05-23	$35.93	$36.61	$35.09	$36.00	$35.92	19,959,789
2022-05-20	$37.01	$37.08	$34.39	$35.40	$35.32	24,408,025
2022-05-19	$35.38	$36.65	$35.15	$36.12	$36.04	15,545,128
2022-05-18	$37.50	$37.77	$35.59	$35.83	$35.75	19,255,669
2022-05-17	$38.03	$38.55	$37.35	$38.10	$38.01	15,505,718
2022-05-16	$38.01	$38.04	$36.76	$37.10	$37.01	16,512,222
2022-05-13	$36.18	$38.49	$36.07	$38.21	$38.12	22,997,285
2022-05-12	$35.46	$36.20	$34.58	$35.56	$35.48	43,172,230
2022-05-11	$38.78	$39.44	$37.17	$37.27	$37.18	18,050,835
2022-05-10	$39.39	$39.49	$37.52	$38.70	$38.61	20,206,365
2022-05-09	$38.98	$40.22	$38.08	$38.26	$38.17	18,508,834
2022-05-06	$39.79	$40.12	$38.80	$39.58	$39.49	14,684,856
2022-05-05	$40.32	$40.75	$39.35	$39.95	$39.86	15,317,120
2022-05-04	$39.60	$41.24	$39.30	$41.17	$41.08	15,533,175
2022-05-03	$39.32	$40.27	$38.82	$39.94	$39.85	19,132,729
2022-05-02	$37.67	$38.49	$37.25	$38.45	$38.36	16,119,935
2022-04-29	$38.81	$39.42	$37.78	$37.91	$37.82	16,737,826
2022-04-28	$39.35	$39.61	$37.31	$38.75	$38.66	22,795,593
2022-04-27	$38.29	$39.52	$37.70	$38.66	$38.57	19,827,662
2022-04-26	$39.22	$39.45	$37.89	$38.04	$37.95	20,242,015
2022-04-25	$39.35	$39.99	$38.67	$39.82	$39.73	18,704,424
2022-04-22	$40.46	$40.74	$39.78	$39.84	$39.75	17,718,402
2022-04-21	$42.76	$43.00	$40.56	$40.71	$40.62	12,544,024
2022-04-20	$42.25	$43.24	$41.69	$41.72	$41.62	12,813,006
2022-04-19	$40.81	$42.19	$40.81	$42.08	$41.98	13,852,801
2022-04-18	$40.13	$40.93	$39.95	$40.63	$40.54	11,797,953
2022-04-14	$40.15	$40.78	$40.09	$40.13	$40.04	13,315,701
2022-04-13	$39.62	$40.45	$39.55	$40.22	$40.13	10,897,568
2022-04-12	$40.61	$40.78	$39.64	$40.04	$39.95	17,212,784
2022-04-11	$38.81	$41.34	$38.69	$40.33	$40.24	25,015,250
2022-04-08	$38.35	$40.05	$38.17	$39.35	$39.26	22,086,839
2022-04-07	$39.29	$39.53	$37.60	$38.72	$38.63	28,297,580
2022-04-06	$40.79	$41.33	$39.48	$39.50	$39.41	29,254,866
2022-04-05	$42.96	$43.16	$41.32	$41.42	$41.32	18,590,208
2022-04-04	$43.27	$43.42	$42.53	$43.18	$43.08	12,598,535
2022-04-01	$44.16	$44.45	$42.41	$42.96	$42.86	16,791,463
2022-03-31	$44.84	$44.90	$43.74	$43.74	$43.64	17,335,035
2022-03-30	$45.64	$46.03	$45.04	$45.22	$45.12	12,818,817
2022-03-29	$45.41	$46.74	$45.24	$46.26	$46.15	16,784,106
2022-03-28	$43.90	$44.25	$43.28	$44.22	$44.12	12,175,188
2022-03-25	$44.28	$44.31	$43.40	$43.65	$43.55	10,032,776
2022-03-24	$44.05	$44.86	$43.95	$44.35	$44.25	11,106,219
2022-03-23	$44.00	$44.52	$43.77	$43.78	$43.68	15,142,284
2022-03-22	$44.24	$45.27	$44.09	$44.56	$44.46	13,944,032
2022-03-21	$44.28	$44.67	$43.22	$43.61	$43.51	17,269,686
2022-03-18	$43.23	$45.04	$43.13	$44.82	$44.72	19,388,417
2022-03-17	$42.92	$43.83	$42.60	$43.66	$43.56	13,909,003
2022-03-16	$43.00	$44.17	$42.37	$43.85	$43.75	17,014,496
2022-03-15	$40.83	$42.25	$40.80	$42.13	$42.03	16,051,033
2022-03-14	$41.74	$42.43	$40.37	$40.83	$40.74	18,913,965
2022-03-11	$42.08	$42.34	$41.48	$41.51	$41.41	13,617,910
2022-03-10	$41.41	$42.23	$40.86	$41.85	$41.75	17,991,221
2022-03-09	$42.26	$42.86	$41.80	$42.28	$42.18	21,309,046
2022-03-08	$40.84	$42.31	$39.96	$40.20	$40.11	24,145,075
2022-03-07	$42.29	$42.44	$39.75	$39.83	$39.74	25,949,909
2022-03-04	$44.03	$44.16	$41.99	$42.40	$42.30	26,543,549
2022-03-03	$46.21	$46.74	$44.61	$44.90	$44.80	18,956,328
2022-03-02	$44.68	$46.60	$44.56	$46.32	$46.21	19,006,432
2022-03-01	$46.02	$46.16	$44.16	$44.52	$44.42	21,534,165
2022-02-28	$46.24	$47.12	$45.84	$46.72	$46.61	18,226,741
2022-02-25	$46.35	$47.48	$45.85	$47.43	$47.32	13,465,064
2022-02-24	$44.15	$46.41	$43.91	$46.35	$46.24	21,003,676
2022-02-23	$47.26	$48.30	$46.26	$46.38	$46.27	13,667,729
2022-02-22	$47.78	$47.94	$46.16	$46.77	$46.66	18,441,896
2022-02-18	$48.92	$49.21	$47.92	$48.60	$48.49	16,615,897
2022-02-17	$49.81	$49.85	$48.66	$48.82	$48.71	13,482,818
2022-02-16	$49.43	$50.57	$49.26	$50.43	$50.31	13,865,518
2022-02-15	$49.36	$49.91	$48.93	$49.67	$49.56	15,242,462
2022-02-14	$48.87	$49.19	$48.00	$48.40	$48.29	17,549,830
2022-02-11	$50.64	$50.97	$48.54	$48.83	$48.72	20,183,818
2022-02-10	$49.73	$51.79	$49.60	$50.34	$50.22	17,017,570
2022-02-09	$50.31	$51.68	$50.16	$50.72	$50.60	24,290,773
2022-02-08	$48.74	$49.88	$47.58	$49.46	$49.35	38,629,675
2022-02-07	$51.49	$52.00	$50.52	$50.71	$50.59	18,046,539
2022-02-04	$51.62	$51.85	$50.52	$51.29	$51.17	22,794,900
2022-02-03	$52.60	$54.42	$52.55	$53.11	$52.99	23,751,826
2022-02-02	$54.92	$55.55	$51.68	$53.50	$53.38	34,371,692
2022-02-01	$52.85	$54.24	$52.12	$54.07	$53.95	23,169,552
2022-01-31	$50.50	$52.75	$49.97	$52.73	$52.61	20,255,201
2022-01-28	$51.25	$51.25	$49.24	$50.24	$50.12	26,732,579
2022-01-27	$52.85	$53.35	$51.07	$51.45	$51.33	21,357,414
2022-01-26	$53.57	$53.99	$51.47	$52.35	$52.23	23,174,312
2022-01-25	$51.60	$52.51	$50.82	$51.90	$51.78	22,164,485
2022-01-24	$51.40	$52.66	$49.37	$52.64	$52.52	32,997,070
2022-01-21	$54.52	$54.70	$52.69	$53.28	$53.16	25,692,828
2022-01-20	$56.02	$57.33	$54.42	$54.65	$54.52	21,554,099
2022-01-19	$59.31	$59.84	$56.13	$56.24	$56.11	19,812,117
2022-01-18	$60.13	$60.35	$58.54	$58.79	$58.66	17,833,656
2022-01-14	$61.10	$61.77	$59.99	$61.10	$60.96	16,180,297
2022-01-13	$61.45	$63.38	$61.15	$61.77	$61.63	19,282,956
2022-01-12	$62.47	$62.72	$59.64	$61.03	$60.89	20,214,959
2022-01-11	$61.25	$61.56	$60.15	$61.46	$61.32	16,367,757
2022-01-10	$61.52	$62.00	$60.04	$61.07	$60.93	18,980,397
2022-01-07	$63.81	$63.91	$61.42	$62.27	$62.13	17,136,110
2022-01-06	$63.17	$63.50	$61.67	$62.87	$62.73	20,650,937
2022-01-05	$65.52	$67.21	$62.60	$62.74	$62.60	43,578,697
2022-01-04	$61.96	$65.98	$61.96	$65.74	$65.59	44,691,264
2022-01-03	$59.87	$61.57	$59.74	$61.17	$61.03	21,002,090
2021-12-31	$58.00	$59.05	$57.92	$58.63	$58.50	9,754,344
2021-12-30	$57.45	$58.78	$57.26	$58.13	$58.00	11,965,917
2021-12-29	$57.11	$57.70	$56.74	$57.23	$57.10	7,982,315
2021-12-28	$57.40	$58.12	$57.01	$57.11	$56.98	8,583,973
2021-12-27	$56.89	$57.75	$56.53	$57.43	$57.30	9,085,790
2021-12-23	$56.07	$57.09	$55.77	$56.91	$56.78	13,722,304
2021-12-22	$54.79	$56.35	$54.75	$56.08	$55.95	16,693,958
2021-12-21	$54.50	$54.90	$53.84	$54.79	$54.66	15,571,261
2021-12-20	$54.02	$54.54	$53.14	$54.04	$53.92	19,073,865
2021-12-17	$56.20	$56.39	$54.51	$55.16	$55.03	42,236,467
2021-12-16	$59.40	$60.62	$58.03	$58.39	$58.26	17,772,236
2021-12-15	$58.30	$58.89	$57.04	$58.61	$58.48	14,471,566
2021-12-14	$57.97	$59.20	$57.70	$58.40	$58.27	17,928,743
2021-12-13	$62.07	$62.18	$59.02	$59.13	$58.99	27,327,011
2021-12-10	$60.10	$63.29	$60.10	$63.21	$63.06	22,839,820
2021-12-09	$60.38	$60.63	$59.59	$59.62	$59.48	12,964,758
2021-12-08	$61.65	$61.81	$60.42	$60.78	$60.64	10,004,096
2021-12-07	$60.91	$62.38	$60.70	$61.53	$61.39	14,135,732
2021-12-06	$60.47	$60.73	$58.70	$59.84	$59.70	16,728,215
2021-12-03	$61.24	$61.69	$58.87	$59.71	$59.57	19,596,053
2021-12-02	$58.75	$61.30	$58.70	$61.02	$60.88	25,365,108
2021-12-01	$59.25	$60.59	$58.01	$58.06	$57.93	26,371,657
2021-11-30	$59.20	$59.84	$57.44	$57.87	$57.74	21,282,186
2021-11-29	$61.11	$61.54	$59.65	$59.86	$59.72	15,033,078
2021-11-26	$59.80	$60.57	$59.46	$60.17	$60.03	13,272,565
2021-11-24	$62.30	$62.60	$61.63	$62.19	$62.05	12,685,005
2021-11-23	$63.73	$64.04	$62.26	$63.05	$62.91	16,231,225
2021-11-22	$61.95	$64.96	$61.76	$64.06	$63.91	19,844,304
2021-11-19	$62.48	$62.97	$61.56	$61.80	$61.66	19,520,640
2021-11-18	$64.33	$65.18	$62.09	$62.33	$62.19	23,308,100
2021-11-17	$63.33	$65.07	$62.38	$64.61	$64.46	29,983,382
2021-11-16	$63.24	$63.28	$61.93	$62.61	$62.47	16,114,989
2021-11-15	$63.66	$63.73	$62.63	$62.97	$62.83	14,372,134
2021-11-12	$61.59	$64.03	$61.28	$63.40	$63.25	30,915,139
2021-11-11	$59.82	$62.15	$59.31	$61.82	$61.68	29,033,882
2021-11-10	$57.85	$60.56	$57.73	$59.27	$59.13	22,778,553
2021-11-09	$59.81	$59.93	$57.81	$58.62	$58.49	13,755,712
2021-11-08	$58.76	$60.33	$58.48	$59.60	$59.46	14,385,453
2021-11-05	$59.15	$59.35	$58.05	$58.52	$58.39	16,302,208
2021-11-04	$56.47	$58.77	$56.27	$58.64	$58.51	24,026,099
2021-11-03	$55.26	$56.17	$55.09	$56.00	$55.87	14,419,373
2021-11-02	$55.03	$55.98	$54.68	$55.59	$55.46	16,341,530
2021-11-01	$54.85	$55.74	$54.42	$55.49	$55.36	15,512,544
2021-10-29	$53.90	$55.04	$53.61	$54.43	$54.31	16,680,739
2021-10-28	$54.60	$55.58	$54.06	$54.24	$54.12	23,020,297
2021-10-27	$55.60	$55.76	$54.16	$54.26	$54.14	36,397,560
2021-10-26	$58.02	$58.30	$56.96	$57.37	$57.24	16,335,762
2021-10-25	$58.05	$58.31	$56.84	$57.76	$57.63	14,151,033
2021-10-22	$58.37	$58.70	$57.64	$57.77	$57.64	11,077,606
2021-10-21	$58.00	$58.67	$57.73	$58.41	$58.28	11,585,401
2021-10-20	$56.36	$58.24	$56.22	$57.67	$57.54	13,399,851
2021-10-19	$57.00	$57.06	$56.53	$56.85	$56.72	10,589,015
2021-10-18	$57.41	$57.58	$56.85	$56.89	$56.76	12,667,902
2021-10-15	$58.34	$58.71	$57.85	$58.00	$57.87	12,914,587
2021-10-14	$58.10	$58.29	$57.45	$57.69	$57.56	11,457,550
2021-10-13	$58.94	$58.94	$57.08	$57.77	$57.64	18,813,796
2021-10-12	$58.52	$59.33	$57.86	$58.96	$58.82	17,094,970
2021-10-11	$58.79	$59.35	$57.77	$58.09	$57.96	17,665,711
2021-10-08	$56.54	$59.21	$56.38	$58.57	$58.44	33,724,939
2021-10-07	$54.85	$56.74	$54.44	$56.44	$56.31	31,005,968
2021-10-06	$54.49	$55.50	$53.15	$53.93	$53.81	29,520,794
2021-10-05	$54.19	$54.74	$53.65	$54.34	$54.22	18,201,517
2021-10-04	$54.90	$55.64	$53.68	$53.98	$53.86	29,206,680
2021-10-01	$53.03	$53.38	$52.25	$53.13	$53.01	16,660,419
2021-09-30	$52.93	$53.20	$52.18	$52.71	$52.59	16,328,193
2021-09-29	$53.30	$53.36	$52.53	$52.93	$52.81	10,881,056
2021-09-28	$53.77	$54.21	$52.70	$52.85	$52.73	16,422,907
2021-09-27	$52.41	$53.57	$52.38	$53.24	$53.12	13,861,381
2021-09-24	$51.88	$52.63	$51.72	$52.23	$52.11	11,643,547
2021-09-23	$51.10	$52.08	$51.04	$51.92	$51.80	14,043,210
2021-09-22	$50.03	$51.22	$50.03	$50.78	$50.66	14,038,299
2021-09-21	$49.57	$49.78	$48.79	$49.37	$49.26	14,172,717
2021-09-20	$49.45	$49.54	$48.37	$49.37	$49.26	24,540,600
2021-09-17	$51.33	$51.93	$50.99	$51.33	$51.21	45,119,255
2021-09-16	$51.59	$51.90	$50.91	$51.52	$51.40	12,617,326
2021-09-15	$50.79	$51.93	$50.54	$51.82	$51.70	13,658,532
2021-09-14	$51.22	$51.42	$50.50	$50.74	$50.62	12,587,254
2021-09-13	$50.11	$50.95	$49.60	$50.82	$50.70	18,506,470
2021-09-10	$48.69	$50.42	$48.69	$49.49	$49.38	22,774,716
2021-09-09	$48.95	$48.95	$47.80	$48.42	$48.31	13,739,528
2021-09-08	$48.64	$49.52	$48.42	$48.97	$48.86	11,136,342
2021-09-07	$48.49	$49.23	$48.42	$48.72	$48.61	12,316,195
2021-09-03	$48.80	$49.00	$48.42	$48.82	$48.71	9,937,933
2021-09-02	$49.15	$49.50	$48.81	$48.95	$48.84	13,370,754
2021-09-01	$49.10	$49.64	$48.68	$49.11	$49.00	10,982,078
2021-08-31	$49.17	$49.43	$48.67	$49.01	$48.90	14,293,107
2021-08-30	$49.95	$49.95	$48.95	$49.17	$49.06	13,708,994
2021-08-27	$48.75	$50.07	$48.66	$49.80	$49.69	14,874,277
2021-08-26	$49.47	$49.47	$48.52	$48.62	$48.51	16,599,237
2021-08-25	$49.49	$49.93	$49.16	$49.70	$49.59	14,406,585
2021-08-24	$48.50	$49.87	$48.23	$49.57	$49.46	21,394,702
2021-08-23	$48.16	$48.35	$47.07	$48.18	$48.07	30,149,156
2021-08-20	$48.96	$49.14	$48.35	$48.80	$48.69	16,898,401
2021-08-19	$50.00	$50.22	$48.67	$49.08	$48.97	23,387,332
2021-08-18	$50.53	$51.49	$50.40	$50.84	$50.72	15,271,357
2021-08-17	$51.98	$52.08	$50.20	$50.47	$50.35	28,477,808
2021-08-16	$53.01	$53.26	$52.49	$52.95	$52.83	17,029,236
2021-08-13	$54.56	$54.71	$53.59	$53.65	$53.53	11,814,473
2021-08-12	$54.44	$55.04	$54.19	$54.62	$54.49	10,766,205
2021-08-11	$54.42	$54.50	$53.45	$54.27	$54.15	15,814,572
2021-08-10	$54.00	$54.38	$53.66	$54.26	$54.14	14,479,057
2021-08-09	$54.27	$54.37	$53.40	$53.95	$53.83	16,079,978
2021-08-06	$54.81	$55.35	$54.26	$55.05	$54.92	14,970,095
2021-08-05	$53.86	$54.88	$53.55	$54.44	$54.32	28,571,443
2021-08-04	$55.23	$55.45	$52.21	$52.72	$52.60	67,667,165
2021-08-03	$57.47	$57.96	$56.61	$57.88	$57.75	12,273,518
2021-08-02	$57.37	$58.60	$56.88	$57.03	$56.90	12,397,528
2021-07-30	$56.72	$57.81	$56.62	$56.84	$56.71	13,185,464
2021-07-29	$57.00	$57.74	$56.82	$57.28	$57.15	15,105,761
2021-07-28	$55.42	$55.86	$54.69	$55.49	$55.36	10,549,242
2021-07-27	$55.21	$55.36	$54.22	$55.00	$54.87	13,374,883
2021-07-26	$55.24	$55.91	$55.10	$55.77	$55.64	9,589,042
2021-07-23	$55.31	$55.79	$54.81	$54.94	$54.81	14,535,963
2021-07-22	$56.75	$56.76	$55.49	$55.64	$55.51	12,019,881
2021-07-21	$56.80	$57.47	$56.56	$57.05	$56.92	11,035,166
2021-07-20	$54.26	$56.38	$54.12	$56.15	$56.02	13,291,999
2021-07-19	$53.90	$54.43	$52.63	$54.18	$54.06	20,942,080
2021-07-16	$57.48	$57.48	$55.37	$55.46	$55.33	13,611,414
2021-07-15	$57.12	$57.69	$56.59	$56.95	$56.82	12,103,430
2021-07-14	$58.89	$59.36	$57.71	$58.00	$57.87	12,520,539
2021-07-13	$59.04	$59.26	$58.26	$58.73	$58.60	14,604,231
2021-07-12	$58.56	$59.17	$57.82	$58.97	$58.83	14,513,200
2021-07-09	$58.80	$58.92	$57.89	$58.76	$58.63	24,361,344
2021-07-08	$55.30	$56.59	$54.86	$56.06	$55.93	14,087,371
2021-07-07	$57.34	$57.40	$56.13	$56.59	$56.46	13,077,584
2021-07-06	$58.92	$58.93	$57.01	$57.46	$57.33	16,155,576
2021-07-02	$59.11	$59.32	$58.52	$58.96	$58.82	9,699,563
2021-07-01	$59.44	$59.73	$58.78	$59.11	$58.97	11,752,117
2021-06-30	$58.74	$59.47	$58.61	$59.17	$59.03	12,330,498
2021-06-29	$59.20	$59.55	$58.70	$58.83	$58.70	12,171,829
2021-06-28	$60.31	$60.38	$58.43	$58.64	$58.51	17,152,705
2021-06-25	$60.29	$60.58	$60.02	$60.30	$60.16	14,255,099
2021-06-24	$60.39	$60.50	$59.76	$60.04	$59.90	14,445,335
2021-06-23	$59.85	$60.43	$59.46	$60.12	$59.98	11,527,884
2021-06-22	$59.54	$59.60	$59.02	$59.24	$59.10	8,928,515
2021-06-21	$59.75	$59.75	$58.82	$59.30	$59.16	12,276,893
2021-06-18	$59.28	$59.59	$58.41	$58.76	$58.63	25,602,759
2021-06-17	$61.82	$62.40	$59.36	$60.08	$59.94	19,712,086
2021-06-16	$62.46	$63.09	$61.20	$61.76	$61.62	30,893,044
2021-06-15	$60.68	$61.11	$59.98	$60.81	$60.67	10,736,980
2021-06-14	$61.47	$61.64	$60.31	$60.79	$60.65	15,443,288
2021-06-11	$61.36	$62.01	$61.16	$61.49	$61.35	10,205,014
2021-06-10	$62.83	$63.05	$61.17	$61.34	$61.20	16,141,863
2021-06-09	$63.95	$64.16	$62.69	$62.77	$62.63	14,371,330
2021-06-08	$63.02	$63.97	$62.43	$63.92	$63.77	13,027,193
2021-06-07	$63.98	$64.30	$62.63	$63.23	$63.08	15,549,748
2021-06-04	$63.57	$63.88	$62.39	$63.37	$63.22	21,072,293
2021-06-03	$61.57	$63.68	$60.71	$63.46	$63.31	38,179,713
2021-06-02	$60.26	$60.26	$59.13	$59.65	$59.51	11,975,377
2021-06-01	$59.99	$60.25	$59.25	$59.65	$59.51	10,428,968
2021-05-28	$59.88	$59.99	$58.59	$59.31	$59.17	12,668,069
2021-05-27	$60.00	$60.72	$59.21	$59.77	$59.63	33,843,786
2021-05-26	$56.97	$58.17	$56.77	$58.08	$57.95	14,242,708
2021-05-25	$56.87	$58.17	$56.71	$56.76	$56.63	16,362,249
2021-05-24	$57.05	$57.20	$56.32	$56.60	$56.47	8,943,030
2021-05-21	$56.01	$58.78	$55.77	$56.72	$56.59	15,150,890
2021-05-20	$55.92	$56.04	$55.19	$55.51	$55.38	11,504,048
2021-05-19	$55.00	$55.62	$54.12	$55.53	$55.40	11,693,673
2021-05-18	$56.23	$56.81	$55.85	$55.89	$55.76	11,464,410
2021-05-17	$55.84	$56.12	$55.19	$56.04	$55.91	11,041,014
2021-05-14	$55.12	$56.04	$55.01	$56.00	$55.87	11,313,028
2021-05-13	$54.43	$55.51	$54.13	$54.60	$54.47	13,314,892
2021-05-12	$55.54	$55.71	$53.52	$53.76	$53.64	19,348,650
2021-05-11	$56.15	$56.75	$54.87	$55.73	$55.60	22,773,189
2021-05-10	$59.00	$59.58	$57.36	$57.41	$57.28	14,591,603
2021-05-07	$58.00	$59.05	$57.27	$58.99	$58.85	15,480,479
2021-05-06	$57.43	$58.77	$57.43	$58.72	$58.59	20,108,085
2021-05-05	$57.09	$57.89	$56.33	$57.58	$57.45	26,805,500
2021-05-04	$56.55	$56.59	$54.82	$55.34	$55.21	22,262,272
2021-05-03	$57.60	$58.34	$56.71	$57.15	$57.02	11,585,140
2021-04-30	$56.18	$57.34	$56.09	$57.22	$57.09	15,348,269
2021-04-29	$57.74	$57.75	$55.69	$56.57	$56.44	21,315,630
2021-04-28	$59.00	$59.00	$58.27	$58.55	$58.42	10,485,206
2021-04-27	$58.27	$59.10	$58.02	$58.97	$58.83	9,293,520
2021-04-26	$57.86	$58.58	$57.66	$58.21	$58.08	11,553,944
2021-04-23	$56.77	$57.74	$56.43	$57.53	$57.40	10,808,454
2021-04-22	$57.54	$57.80	$56.13	$56.66	$56.53	15,822,213
2021-04-21	$55.28	$57.50	$54.71	$57.49	$57.36	14,648,711
2021-04-20	$57.12	$57.28	$54.92	$55.77	$55.64	23,736,074
2021-04-19	$58.57	$58.74	$57.23	$57.88	$57.75	12,262,458
2021-04-16	$59.01	$59.31	$58.28	$58.71	$58.58	11,087,330
2021-04-15	$59.45	$59.53	$58.37	$58.61	$58.48	14,395,678
2021-04-14	$58.59	$59.65	$58.25	$58.48	$58.35	14,618,109
2021-04-13	$59.23	$59.54	$57.89	$58.49	$58.36	17,416,608
2021-04-12	$60.20	$60.29	$59.29	$59.66	$59.52	10,230,956
2021-04-09	$59.56	$60.38	$59.42	$60.16	$60.02	12,182,307
2021-04-08	$60.36	$60.75	$58.81	$60.09	$59.95	19,016,320
2021-04-07	$61.86	$61.87	$60.69	$60.83	$60.69	17,167,947
2021-04-06	$60.50	$63.44	$60.44	$61.94	$61.80	39,518,700
2021-04-05	$59.00	$61.19	$58.75	$61.04	$60.90	24,632,989
2021-04-01	$57.92	$58.22	$57.04	$57.80	$57.67	17,783,620
2021-03-31	$58.28	$58.58	$57.27	$57.46	$57.33	20,761,349
2021-03-30	$56.60	$58.63	$56.40	$58.51	$58.38	19,606,813
2021-03-29	$56.08	$57.20	$55.74	$55.94	$55.81	16,058,425
2021-03-26	$57.01	$57.34	$55.35	$56.52	$56.39	16,358,872
2021-03-25	$54.60	$56.82	$54.25	$56.60	$56.47	16,178,463
2021-03-24	$56.68	$57.48	$55.71	$55.81	$55.68	20,567,212
2021-03-23	$56.99	$57.76	$55.71	$56.16	$56.03	21,280,753
2021-03-22	$58.75	$58.93	$56.51	$58.10	$57.97	30,094,905
2021-03-19	$59.34	$60.32	$58.18	$59.82	$59.68	23,346,211
2021-03-18	$60.06	$62.24	$58.88	$59.27	$59.13	34,844,941
2021-03-17	$57.24	$60.12	$57.15	$60.05	$59.91	23,746,166
2021-03-16	$58.36	$58.57	$56.80	$57.12	$56.99	16,177,031
2021-03-15	$59.31	$59.31	$57.21	$57.94	$57.81	19,752,505
2021-03-12	$56.00	$59.62	$55.70	$59.26	$59.12	29,829,614
2021-03-11	$56.87	$57.17	$55.94	$56.33	$56.20	20,244,672
2021-03-10	$55.00	$56.95	$54.88	$56.83	$56.70	22,760,578
2021-03-09	$55.36	$55.43	$54.03	$54.65	$54.52	17,902,159
2021-03-08	$54.29	$56.20	$53.74	$54.98	$54.85	24,450,454
2021-03-05	$52.59	$53.99	$50.48	$53.75	$53.63	25,189,992
2021-03-04	$52.99	$54.18	$50.25	$51.83	$51.71	26,231,871
2021-03-03	$54.50	$54.88	$52.66	$52.67	$52.55	19,667,241
2021-03-02	$52.60	$55.29	$52.19	$54.11	$53.99	36,267,194
2021-03-01	$52.41	$52.82	$51.82	$52.54	$52.42	15,385,262
2021-02-26	$50.87	$51.73	$49.92	$51.33	$51.21	16,821,224
2021-02-25	$52.70	$52.93	$50.55	$50.60	$50.48	20,452,212
2021-02-24	$51.95	$53.21	$51.29	$52.90	$52.78	18,374,963
2021-02-23	$51.00	$51.38	$49.35	$51.11	$50.99	21,202,685
2021-02-22	$52.00	$52.93	$51.88	$51.98	$51.86	14,223,992
2021-02-19	$52.50	$53.29	$52.22	$52.57	$52.45	15,354,381
2021-02-18	$52.56	$52.62	$51.60	$52.16	$52.04	17,615,894
2021-02-17	$52.84	$53.33	$52.08	$52.89	$52.77	13,834,458
2021-02-16	$53.71	$53.99	$53.22	$53.46	$53.34	18,541,586
2021-02-12	$53.00	$54.19	$52.96	$53.60	$53.48	15,317,421
2021-02-11	$53.61	$53.80	$52.35	$53.50	$53.38	29,871,445
2021-02-10	$55.61	$55.69	$52.51	$54.88	$54.75	55,046,641
2021-02-09	$56.54	$56.94	$55.74	$56.06	$55.93	24,623,982
2021-02-08	$56.00	$57.05	$55.67	$56.88	$56.75	26,989,995
2021-02-05	$54.82	$55.05	$54.15	$54.41	$54.29	17,250,185
2021-02-04	$53.34	$54.56	$52.97	$54.13	$54.01	19,243,303
2021-02-03	$53.30	$55.05	$53.19	$54.25	$54.13	30,706,457
2021-02-02	$52.30	$52.98	$51.96	$52.72	$52.60	20,098,196
2021-02-01	$51.46	$51.95	$50.44	$51.51	$51.39	21,451,292
2021-01-29	$50.70	$51.78	$49.96	$50.68	$50.56	26,466,798
2021-01-28	$49.88	$53.00	$49.56	$51.04	$50.92	37,573,424
2021-01-27	$50.80	$50.86	$48.71	$49.34	$49.23	38,315,162
2021-01-26	$53.39	$53.59	$51.81	$52.04	$51.92	21,648,200
2021-01-25	$54.95	$55.16	$51.02	$53.39	$53.27	39,844,155
2021-01-22	$54.50	$55.77	$54.27	$55.40	$55.27	23,895,591
2021-01-21	$56.33	$56.97	$54.76	$55.08	$54.95	39,886,575
2021-01-20	$56.23	$56.60	$54.85	$55.86	$55.73	47,428,520
2021-01-19	$53.69	$55.14	$52.26	$54.84	$54.71	64,143,971
2021-01-15	$51.30	$51.40	$49.26	$49.97	$49.86	25,293,742
2021-01-14	$49.50	$51.87	$49.33	$51.53	$51.41	36,839,846
2021-01-13	$50.78	$50.97	$48.06	$48.73	$48.62	49,229,702
2021-01-12	$46.30	$48.95	$45.65	$47.82	$47.71	62,762,074
2021-01-11	$43.02	$45.28	$42.63	$45.01	$44.91	25,887,262
2021-01-08	$43.31	$43.49	$42.32	$43.06	$42.96	18,426,226
2021-01-07	$43.98	$43.98	$42.96	$43.32	$43.22	13,625,731
2021-01-06	$41.92	$43.85	$41.86	$42.98	$42.88	22,694,900
2021-01-05	$40.06	$41.84	$40.04	$41.66	$41.56	18,045,831
2021-01-04	$41.95	$42.12	$40.14	$40.51	$40.42	15,768,079
2020-12-31	$41.76	$41.80	$41.20	$41.64	$41.54	11,101,333
2020-12-30	$41.65	$42.20	$41.57	$41.84	$41.74	6,491,928
2020-12-29	$41.89	$42.13	$41.37	$41.57	$41.47	7,987,675
2020-12-28	$42.00	$42.19	$41.63	$41.66	$41.56	9,900,615
2020-12-24	$42.06	$42.20	$41.21	$41.58	$41.48	7,825,369
2020-12-23	$41.18	$42.89	$41.10	$42.45	$42.35	17,573,082
2020-12-22	$41.35	$41.40	$40.55	$40.90	$40.81	10,602,715
2020-12-21	$40.26	$41.50	$40.06	$41.21	$41.12	15,533,942
2020-12-18	$42.02	$42.05	$40.59	$41.01	$40.92	21,808,273
2020-12-17	$41.71	$42.03	$41.43	$42.03	$41.93	12,081,557
2020-12-16	$41.79	$41.87	$40.81	$41.42	$41.32	15,134,093
2020-12-15	$41.99	$42.16	$41.31	$41.66	$41.56	12,531,589
2020-12-14	$42.49	$42.54	$41.42	$41.62	$41.52	9,995,687
2020-12-11	$42.48	$42.68	$41.62	$41.92	$41.82	15,555,640
2020-12-10	$43.83	$43.88	$42.46	$42.87	$42.77	18,235,572
2020-12-09	$44.13	$44.55	$43.91	$44.43	$44.33	12,470,461
2020-12-08	$43.72	$44.18	$43.42	$43.80	$43.70	10,160,435
2020-12-07	$44.40	$44.40	$43.58	$44.31	$44.21	9,207,532
2020-12-04	$44.40	$44.74	$44.13	$44.40	$44.30	11,895,202
2020-12-03	$44.79	$44.87	$43.96	$44.09	$43.99	13,437,833
2020-12-02	$44.00	$44.60	$43.67	$44.58	$44.48	11,280,736
2020-12-01	$44.78	$45.45	$44.00	$44.68	$44.58	12,600,649
2020-11-30	$44.96	$45.32	$43.62	$43.84	$43.74	21,600,464
2020-11-27	$45.35	$45.59	$44.75	$45.06	$44.96	7,528,791
2020-11-25	$45.61	$46.06	$44.64	$45.46	$45.36	16,122,250
2020-11-24	$45.91	$46.71	$45.07	$46.46	$46.35	19,775,035
2020-11-23	$43.96	$45.16	$43.56	$44.77	$44.67	22,569,560
2020-11-20	$42.81	$43.32	$42.37	$43.04	$42.94	16,887,844
2020-11-19	$42.61	$43.19	$42.18	$42.82	$42.72	17,214,470
2020-11-18	$42.19	$44.13	$42.06	$42.72	$42.62	27,632,541
2020-11-17	$41.85	$42.54	$41.14	$41.98	$41.88	16,088,206
2020-11-16	$41.77	$42.15	$40.92	$42.13	$42.03	16,692,064
2020-11-13	$39.69	$41.32	$39.60	$41.19	$41.10	15,021,310
2020-11-12	$40.11	$40.24	$38.81	$39.32	$39.23	20,268,329
2020-11-11	$41.29	$41.77	$40.11	$40.56	$40.47	19,841,052
2020-11-10	$39.75	$41.59	$39.56	$41.08	$40.99	26,746,937
2020-11-09	$38.72	$39.72	$38.63	$38.96	$38.87	22,100,754
2020-11-06	$37.50	$38.14	$37.01	$37.47	$37.38	18,089,201
2020-11-05	$36.90	$37.25	$35.34	$37.14	$37.05	35,075,004
2020-11-04	$35.31	$35.77	$34.23	$35.24	$35.16	14,740,620
2020-11-03	$35.10	$35.99	$34.89	$35.35	$35.27	11,439,110
2020-11-02	$35.12	$35.38	$34.38	$34.55	$34.47	14,648,408
2020-10-30	$34.46	$35.03	$33.96	$34.53	$34.45	13,074,624
2020-10-29	$34.51	$35.66	$34.36	$34.89	$34.81	14,230,351
2020-10-28	$33.73	$34.63	$33.55	$34.09	$34.01	15,010,801
2020-10-27	$35.55	$35.86	$34.75	$34.89	$34.81	11,168,566
2020-10-26	$36.27	$36.43	$35.20	$35.82	$35.74	15,448,127
2020-10-23	$37.49	$38.03	$36.78	$36.83	$36.75	16,296,331
2020-10-22	$35.90	$37.43	$35.88	$37.41	$37.32	23,288,870
2020-10-21	$36.10	$36.28	$35.13	$35.77	$35.69	23,277,873
2020-10-20	$33.96	$36.37	$33.77	$35.60	$35.52	38,660,942
2020-10-19	$33.50	$33.87	$33.05	$33.35	$33.27	10,527,294
2020-10-16	$32.88	$33.47	$32.68	$33.45	$33.37	11,956,111
2020-10-15	$30.99	$32.69	$30.95	$32.59	$32.52	11,829,829
2020-10-14	$32.08	$32.24	$31.53	$31.67	$31.60	8,018,000
2020-10-13	$32.13	$32.28	$31.47	$31.87	$31.80	7,842,070
2020-10-12	$32.36	$32.67	$32.12	$32.21	$32.14	6,932,582
2020-10-09	$32.30	$32.68	$32.02	$32.16	$32.09	9,411,657
2020-10-08	$31.90	$32.64	$31.80	$32.21	$32.14	17,323,331
2020-10-07	$30.85	$31.76	$30.81	$31.62	$31.55	11,794,973
2020-10-06	$31.27	$31.45	$30.30	$30.40	$30.33	10,293,663
2020-10-05	$30.85	$31.29	$30.80	$30.96	$30.89	8,314,143
2020-10-02	$29.65	$30.90	$29.59	$30.46	$30.39	9,474,033
2020-10-01	$29.52	$30.51	$29.15	$30.38	$30.31	15,052,939
2020-09-30	$28.89	$29.82	$28.89	$29.59	$29.52	11,523,758
2020-09-29	$29.27	$29.40	$28.50	$28.74	$28.67	7,438,617
2020-09-28	$29.82	$30.04	$29.38	$29.44	$29.37	8,395,670
2020-09-25	$28.86	$29.22	$28.56	$29.00	$28.93	9,350,419
2020-09-24	$29.05	$29.59	$28.24	$29.11	$29.04	12,393,740
2020-09-23	$29.49	$29.99	$29.20	$29.34	$29.27	10,899,715
2020-09-22	$29.85	$30.36	$29.33	$29.44	$29.37	11,106,814
2020-09-21	$30.30	$30.42	$29.16	$30.00	$29.93	20,577,928
2020-09-18	$31.85	$32.05	$31.36	$31.50	$31.43	15,040,936
2020-09-17	$31.31	$31.95	$30.95	$31.92	$31.85	11,459,926
2020-09-16	$32.68	$32.79	$31.74	$31.79	$31.72	16,402,402
2020-09-15	$31.36	$33.14	$30.83	$31.58	$31.51	21,096,305
2020-09-14	$30.72	$31.56	$30.54	$31.18	$31.11	11,972,070
2020-09-11	$30.30	$30.57	$29.87	$30.46	$30.39	13,638,656
2020-09-10	$31.82	$31.88	$30.14	$30.17	$30.10	24,848,223
2020-09-09	$32.11	$32.75	$31.73	$31.95	$31.88	22,376,277
2020-09-08	$31.72	$33.33	$31.05	$32.38	$32.31	52,000,038
2020-09-04	$29.93	$30.37	$29.36	$30.00	$29.93	13,821,989
2020-09-03	$30.93	$31.52	$29.13	$29.48	$29.41	22,358,112
2020-09-02	$29.85	$31.09	$29.80	$30.96	$30.89	16,246,155
2020-09-01	$29.53	$29.85	$29.34	$29.79	$29.72	9,012,046
2020-08-31	$30.02	$30.19	$29.61	$29.63	$29.56	9,585,300
2020-08-28	$29.86	$30.23	$29.64	$30.02	$29.95	9,180,199
2020-08-27	$29.60	$30.24	$29.52	$29.69	$29.62	8,745,402
2020-08-26	$29.78	$29.83	$29.12	$29.48	$29.41	9,740,007
2020-08-25	$30.40	$30.73	$29.48	$29.69	$29.62	13,006,666
2020-08-24	$29.28	$30.76	$28.99	$30.31	$30.24	20,137,882
2020-08-21	$28.74	$28.95	$28.43	$28.56	$28.49	9,841,202
2020-08-20	$28.70	$29.17	$28.64	$28.83	$28.76	9,680,168
2020-08-19	$29.65	$30.03	$29.08	$29.22	$29.15	14,504,204
2020-08-18	$30.55	$31.12	$29.79	$29.84	$29.77	23,102,828
2020-08-17	$28.60	$30.78	$28.43	$30.01	$29.94	33,652,819
2020-08-14	$27.29	$28.13	$27.15	$27.86	$27.80	8,587,722
2020-08-13	$27.73	$28.22	$27.50	$27.55	$27.49	7,586,072
2020-08-12	$28.99	$29.75	$27.78	$28.03	$27.97	10,062,446
2020-08-11	$28.47	$29.35	$28.44	$28.52	$28.45	17,260,203
2020-08-10	$26.91	$28.06	$26.86	$27.98	$27.92	10,853,597
2020-08-07	$26.48	$26.81	$26.17	$26.72	$26.66	8,038,761
2020-08-06	$26.17	$27.19	$26.15	$26.62	$26.56	14,171,812
2020-08-05	$26.20	$26.35	$25.88	$26.33	$26.27	9,252,746
2020-08-04	$25.87	$26.03	$25.51	$25.80	$25.74	15,609,605
2020-08-03	$25.06	$25.77	$24.82	$25.64	$25.58	10,445,588
2020-07-31	$25.12	$25.15	$24.44	$24.89	$24.83	17,784,317
2020-07-30	$25.13	$25.46	$25.02	$25.20	$25.14	16,012,008
2020-07-29	$27.04	$27.05	$24.93	$25.89	$25.83	28,792,147
2020-07-28	$25.78	$26.75	$25.69	$26.33	$26.27	12,854,295
2020-07-27	$25.88	$25.92	$25.31	$25.70	$25.64	16,598,108
2020-07-24	$26.60	$26.88	$26.11	$26.25	$26.19	8,584,829
2020-07-23	$26.44	$27.33	$26.33	$26.76	$26.70	13,653,512
2020-07-22	$25.87	$26.50	$25.80	$26.30	$26.24	10,702,597
2020-07-21	$26.17	$26.48	$25.97	$26.15	$26.09	9,736,454
2020-07-20	$26.21	$26.54	$25.77	$26.01	$25.95	8,661,208
2020-07-17	$26.99	$27.00	$26.25	$26.45	$26.39	8,179,733
2020-07-16	$26.35	$27.19	$26.26	$26.85	$26.79	9,733,035
2020-07-15	$26.32	$27.03	$26.13	$26.88	$26.82	14,887,816
2020-07-14	$24.80	$25.85	$24.67	$25.64	$25.58	16,866,980
2020-07-13	$24.65	$25.19	$24.37	$24.86	$24.80	14,765,552
2020-07-10	$23.55	$24.40	$23.33	$24.39	$24.33	15,648,788
2020-07-09	$24.76	$24.83	$23.33	$23.42	$23.37	17,765,845
2020-07-08	$25.19	$25.26	$24.67	$24.94	$24.88	11,107,012
2020-07-07	$25.59	$25.63	$25.06	$25.13	$25.07	11,944,640
2020-07-06	$25.96	$26.04	$25.43	$25.73	$25.67	9,163,917
2020-07-02	$25.62	$25.85	$25.08	$25.24	$25.18	36,440,551
2020-07-01	$25.30	$25.94	$24.93	$24.96	$24.90	11,941,950
2020-06-30	$25.09	$25.60	$24.74	$25.30	$25.24	14,318,078
2020-06-29	$24.71	$25.35	$24.48	$25.30	$25.24	10,011,694
2020-06-26	$25.00	$25.11	$24.25	$24.46	$24.40	16,465,727
2020-06-25	$25.00	$25.29	$24.54	$25.23	$25.17	14,322,242
2020-06-24	$25.85	$25.98	$25.01	$25.28	$25.22	14,880,370
2020-06-23	$26.75	$26.85	$26.23	$26.25	$26.19	12,441,340
2020-06-22	$26.60	$26.64	$25.85	$26.37	$26.31	13,068,731
2020-06-19	$27.74	$27.83	$26.33	$26.59	$26.53	27,868,765
2020-06-18	$26.90	$27.55	$26.71	$27.09	$27.03	11,072,273
2020-06-17	$27.78	$28.05	$27.13	$27.16	$27.10	11,113,717
2020-06-16	$29.11	$29.18	$27.48	$27.78	$27.72	17,445,022
2020-06-15	$26.61	$28.10	$26.57	$27.77	$27.71	15,295,998
2020-06-12	$28.72	$28.96	$27.07	$27.96	$27.90	21,575,649
2020-06-11	$26.62	$27.80	$26.29	$26.50	$26.44	19,073,070
2020-06-10	$29.80	$29.84	$28.42	$28.75	$28.68	15,555,028
2020-06-09	$29.40	$30.22	$28.71	$29.86	$29.79	16,941,720
2020-06-08	$31.22	$31.66	$30.60	$30.68	$30.61	15,224,540
2020-06-05	$31.00	$31.15	$29.81	$30.61	$30.54	29,411,235
2020-06-04	$28.86	$29.44	$28.52	$29.16	$29.09	16,321,666
2020-06-03	$28.42	$29.13	$28.25	$29.07	$29.00	16,822,596
2020-06-02	$27.32	$27.62	$26.95	$27.41	$27.35	10,944,765
2020-06-01	$25.99	$27.22	$25.91	$26.94	$26.88	10,452,734
2020-05-29	$26.35	$26.57	$25.69	$25.88	$25.82	22,203,796
2020-05-28	$27.86	$27.94	$26.60	$26.68	$26.62	11,638,245
2020-05-27	$28.53	$28.83	$26.91	$27.79	$27.73	15,020,603
2020-05-26	$27.82	$27.89	$27.25	$27.40	$27.34	18,858,590
2020-05-22	$25.99	$26.23	$25.22	$25.98	$25.92	14,313,052
2020-05-21	$25.29	$26.02	$25.21	$25.80	$25.74	14,318,512
2020-05-20	$25.31	$25.89	$25.22	$25.48	$25.42	14,046,527
2020-05-19	$24.75	$25.70	$24.29	$24.69	$24.63	18,464,057
2020-05-18	$24.00	$25.21	$24.00	$24.81	$24.75	23,277,046
2020-05-15	$21.97	$22.68	$21.83	$22.63	$22.58	14,214,405
2020-05-14	$20.66	$22.34	$20.49	$22.31	$22.26	15,622,749
2020-05-13	$22.44	$22.45	$21.13	$21.46	$21.41	16,822,714
2020-05-12	$22.99	$23.27	$22.55	$22.56	$22.51	12,165,145
2020-05-11	$23.25	$23.39	$22.59	$22.80	$22.75	16,738,932
2020-05-08	$23.07	$24.00	$23.05	$23.93	$23.88	16,553,272
2020-05-07	$22.18	$22.98	$22.03	$22.44	$22.39	16,976,672
2020-05-06	$23.05	$23.65	$21.83	$21.89	$21.84	34,419,443
2020-05-05	$21.25	$21.97	$21.12	$21.26	$21.21	17,789,909
2020-05-04	$20.45	$20.88	$20.12	$20.75	$20.70	16,180,212
2020-05-01	$21.65	$21.76	$20.80	$20.90	$20.85	17,865,834
2020-04-30	$23.44	$23.44	$22.25	$22.29	$22.24	15,255,736
2020-04-29	$22.75	$24.57	$22.68	$23.78	$23.73	23,529,653
2020-04-28	$23.18	$23.40	$22.10	$22.18	$22.13	22,080,349
2020-04-27	$21.52	$22.57	$21.14	$22.45	$22.40	20,230,123
2020-04-24	$21.71	$22.24	$21.54	$21.95	$21.90	11,990,063
2020-04-23	$21.55	$22.06	$21.45	$21.52	$21.47	10,668,768
2020-04-22	$21.65	$21.78	$21.07	$21.30	$21.25	9,547,255
2020-04-21	$21.27	$21.89	$20.98	$21.24	$21.19	13,504,773
2020-04-20	$21.72	$22.64	$21.44	$22.38	$22.33	15,909,573
2020-04-17	$21.92	$22.54	$21.83	$22.48	$22.43	17,149,050
2020-04-16	$21.64	$21.65	$20.56	$20.87	$20.82	11,412,486
2020-04-15	$21.92	$22.27	$21.47	$21.66	$21.61	12,739,336
2020-04-14	$23.60	$23.77	$22.67	$22.98	$22.93	12,645,762
2020-04-13	$24.04	$24.10	$22.72	$23.01	$22.96	14,799,912
2020-04-09	$24.16	$24.99	$23.58	$24.06	$24.00	22,477,727
2020-04-08	$21.74	$23.60	$21.47	$23.13	$23.08	23,764,667
2020-04-07	$21.27	$22.21	$20.71	$21.30	$21.25	30,373,091
2020-04-06	$19.10	$19.76	$18.55	$19.55	$19.51	22,437,077
2020-04-03	$18.40	$18.78	$17.85	$18.04	$18.00	13,825,859
2020-04-02	$19.10	$19.69	$17.79	$18.19	$18.15	17,896,419
2020-04-01	$19.50	$20.17	$18.99	$19.26	$19.22	17,457,418
2020-03-31	$20.97	$22.21	$20.55	$20.78	$20.73	20,301,121
2020-03-30	$22.31	$22.48	$20.63	$21.32	$21.27	18,466,918
2020-03-27	$21.37	$21.96	$20.74	$21.38	$21.33	18,220,775
2020-03-26	$21.64	$22.97	$21.06	$22.56	$22.51	16,956,741
2020-03-25	$23.00	$23.15	$21.00	$21.49	$21.44	27,607,050
2020-03-24	$19.32	$21.67	$18.60	$21.11	$21.06	24,041,966
2020-03-23	$18.01	$18.56	$17.23	$17.60	$17.56	25,412,638
2020-03-20	$18.42	$18.96	$17.68	$18.14	$18.10	35,685,004
2020-03-19	$16.34	$18.99	$15.00	$17.71	$17.67	34,351,496
2020-03-18	$18.83	$19.05	$14.33	$16.80	$16.76	38,932,780
2020-03-17	$21.31	$21.58	$19.50	$20.32	$20.27	23,518,693
2020-03-16	$21.51	$22.41	$21.00	$21.00	$20.95	17,971,144
2020-03-13	$24.60	$25.33	$22.90	$24.71	$24.65	17,906,884
2020-03-12	$23.60	$24.35	$22.50	$23.04	$22.99	20,259,304
2020-03-11	$26.00	$26.62	$25.76	$26.00	$25.94	21,309,181
2020-03-10	$25.98	$27.14	$24.59	$27.12	$27.06	18,280,274
2020-03-09	$26.00	$26.12	$24.15	$24.69	$24.63	28,302,733
2020-03-06	$29.21	$29.54	$28.45	$28.69	$28.62	19,925,209
2020-03-05	$30.54	$30.77	$30.01	$30.10	$30.03	17,913,088
2020-03-04	$31.00	$31.57	$30.36	$31.53	$31.07	16,218,693
2020-03-03	$31.50	$32.30	$30.26	$30.52	$30.07	15,809,370
2020-03-02	$30.52	$31.45	$29.74	$31.42	$30.96	14,992,010
2020-02-28	$29.78	$30.50	$29.33	$30.50	$30.05	20,825,285
2020-02-27	$31.30	$31.92	$30.55	$30.71	$30.26	14,933,123
2020-02-26	$32.10	$32.61	$31.89	$32.00	$31.53	14,419,707
2020-02-25	$33.25	$33.28	$31.40	$31.75	$31.28	14,615,258
2020-02-24	$33.64	$33.75	$32.79	$33.09	$32.60	14,740,558
2020-02-21	$34.99	$35.08	$34.41	$34.65	$34.14	8,431,367
2020-02-20	$34.66	$35.40	$34.59	$35.29	$34.77	7,811,798
2020-02-19	$34.53	$35.10	$34.52	$34.92	$34.41	9,075,346
2020-02-18	$34.25	$34.74	$33.96	$34.41	$33.90	10,531,007
2020-02-14	$35.30	$35.39	$34.42	$34.76	$34.25	8,943,157
2020-02-13	$35.21	$35.53	$35.16	$35.29	$34.77	7,578,359
2020-02-12	$35.33	$35.79	$35.13	$35.49	$34.97	12,072,182
2020-02-11	$34.34	$35.26	$34.07	$35.01	$34.49	12,713,778
2020-02-10	$33.99	$34.30	$33.67	$34.25	$33.75	12,258,716
2020-02-07	$34.08	$34.16	$33.42	$33.63	$33.13	14,434,493
2020-02-06	$35.05	$35.10	$34.25	$34.33	$33.82	11,859,479
2020-02-05	$34.90	$35.45	$34.19	$35.03	$34.51	19,040,977
2020-02-04	$34.35	$34.82	$34.20	$34.37	$33.86	14,335,329
2020-02-03	$33.56	$34.34	$33.52	$33.72	$33.22	17,932,981
2020-01-31	$33.25	$33.49	$33.14	$33.39	$32.90	18,626,139
2020-01-30	$33.40	$33.45	$32.97	$33.33	$32.84	11,530,191
2020-01-29	$33.80	$34.04	$33.59	$33.60	$33.10	6,977,628
2020-01-28	$33.57	$33.86	$33.34	$33.64	$33.14	8,866,998
2020-01-27	$33.63	$33.76	$33.17	$33.41	$32.92	10,355,632
2020-01-24	$34.90	$34.99	$34.01	$34.31	$33.80	9,384,660
2020-01-23	$34.77	$34.99	$34.01	$34.88	$34.37	8,592,235
2020-01-22	$35.13	$35.35	$34.86	$34.91	$34.40	7,354,496
2020-01-21	$35.36	$35.55	$34.96	$34.99	$34.47	11,549,146
2020-01-17	$35.57	$35.73	$35.41	$35.60	$35.08	9,870,525
2020-01-16	$35.21	$35.58	$35.15	$35.55	$35.03	7,279,554
2020-01-15	$35.00	$35.32	$34.89	$35.15	$34.63	7,173,885
2020-01-14	$35.00	$35.35	$34.96	$35.15	$34.63	6,827,069
2020-01-13	$34.69	$35.00	$34.49	$34.98	$34.46	7,464,808
2020-01-10	$35.15	$36.45	$34.51	$34.65	$34.14	9,644,889
2020-01-09	$34.99	$35.10	$34.53	$35.08	$34.56	9,610,199
2020-01-08	$35.04	$35.20	$34.41	$34.65	$34.14	13,229,363
2020-01-07	$35.75	$35.84	$34.74	$35.15	$34.63	17,590,768
2020-01-06	$35.95	$36.18	$35.80	$35.84	$35.31	8,389,498
2020-01-03	$36.73	$36.92	$36.11	$36.32	$35.78	9,172,996
2020-01-02	$37.00	$37.38	$36.55	$37.38	$36.83	7,454,075
2019-12-31	$36.37	$36.74	$36.32	$36.60	$36.06	5,160,227
2019-12-30	$36.50	$36.64	$36.20	$36.44	$35.90	5,353,168
2019-12-27	$36.56	$36.71	$36.43	$36.56	$36.02	5,753,486
2019-12-26	$36.59	$36.60	$36.33	$36.48	$35.94	5,439,525
2019-12-24	$36.73	$36.74	$36.50	$36.58	$36.04	2,924,240
2019-12-23	$37.39	$37.41	$36.63	$36.77	$36.23	8,754,316
2019-12-20	$37.54	$37.62	$37.19	$37.25	$36.70	13,976,013
2019-12-19	$37.31	$37.36	$36.84	$37.26	$36.71	10,774,003
2019-12-18	$36.34	$37.43	$36.33	$37.31	$36.76	12,650,690
2019-12-17	$36.20	$36.39	$36.11	$36.31	$35.78	8,869,579
2019-12-16	$35.82	$36.24	$35.65	$36.11	$35.58	11,233,478
2019-12-13	$36.16	$36.34	$35.61	$35.65	$35.12	8,276,027
2019-12-12	$35.34	$36.29	$35.24	$36.10	$35.57	11,351,541
2019-12-11	$35.13	$35.41	$35.10	$35.24	$34.72	6,581,141
2019-12-10	$35.35	$35.38	$34.96	$35.11	$34.59	7,594,634
2019-12-09	$35.45	$35.59	$35.35	$35.38	$34.86	6,922,582
2019-12-06	$35.64	$35.76	$35.45	$35.54	$35.02	8,404,154
2019-12-05	$35.60	$35.65	$35.22	$35.31	$34.79	6,892,789
2019-12-04	$35.74	$36.05	$35.68	$35.80	$34.90	8,962,111
2019-12-03	$35.47	$35.62	$34.96	$35.53	$34.63	8,275,680
2019-12-02	$36.01	$36.36	$35.84	$35.88	$34.97	6,781,595
2019-11-29	$36.05	$36.13	$35.85	$36.00	$35.09	3,927,026
2019-11-27	$36.01	$36.27	$35.85	$36.14	$35.23	5,836,871
2019-11-26	$35.70	$35.93	$35.51	$35.91	$35.00	8,289,916
2019-11-25	$35.45	$35.89	$35.35	$35.81	$34.91	12,208,018
2019-11-22	$35.27	$35.50	$34.93	$35.33	$34.44	13,566,894
2019-11-21	$35.53	$35.58	$34.59	$34.67	$33.80	14,377,191
2019-11-20	$36.21	$36.26	$35.18	$35.28	$34.39	14,055,909
2019-11-19	$36.67	$36.70	$36.01	$36.38	$35.46	10,534,598
2019-11-18	$36.68	$36.83	$36.39	$36.62	$35.70	9,766,573
2019-11-15	$37.00	$37.11	$36.73	$36.89	$35.96	12,358,850
2019-11-14	$37.10	$37.45	$36.69	$36.80	$35.87	13,019,278
2019-11-13	$38.40	$38.40	$37.09	$37.19	$36.25	12,556,189
2019-11-12	$38.74	$38.96	$38.36	$38.59	$37.62	12,680,352
2019-11-11	$38.60	$38.80	$38.38	$38.72	$37.74	3,907,447
2019-11-08	$38.42	$38.67	$37.82	$38.67	$37.69	5,912,950
2019-11-07	$38.60	$38.90	$38.46	$38.49	$37.52	8,070,100
2019-11-06	$38.37	$38.48	$37.76	$38.42	$37.45	7,280,879
2019-11-05	$38.61	$38.89	$38.21	$38.23	$37.27	7,315,255
2019-11-04	$38.35	$38.49	$38.22	$38.39	$37.42	7,781,863
2019-11-01	$37.21	$38.07	$37.21	$37.97	$37.01	7,923,964
2019-10-31	$37.62	$37.91	$36.86	$37.16	$36.22	7,650,751
2019-10-30	$38.26	$38.26	$37.42	$37.91	$36.95	7,392,339
2019-10-29	$37.60	$38.70	$37.60	$38.21	$37.25	18,561,206
2019-10-28	$37.21	$37.30	$36.49	$36.64	$35.72	10,642,891
2019-10-25	$35.78	$36.82	$35.76	$36.74	$35.81	8,729,050
2019-10-24	$36.62	$36.77	$35.74	$35.82	$34.92	6,809,626
2019-10-23	$36.25	$36.64	$35.83	$36.61	$35.69	6,467,064
2019-10-22	$35.77	$36.58	$35.56	$36.31	$35.39	6,770,680
2019-10-21	$36.44	$36.72	$35.63	$35.93	$35.02	7,429,278
2019-10-18	$36.09	$36.37	$36.01	$36.17	$35.26	6,858,819
2019-10-17	$36.81	$36.82	$35.87	$36.19	$35.28	8,734,221
2019-10-16	$36.49	$37.22	$36.45	$36.65	$35.73	13,354,036
2019-10-15	$35.47	$36.56	$35.17	$36.26	$35.35	10,716,198
2019-10-14	$35.39	$35.56	$35.27	$35.50	$34.60	5,653,992
2019-10-11	$35.22	$36.00	$35.21	$35.57	$34.67	12,239,229
2019-10-10	$34.45	$35.30	$34.21	$34.66	$33.79	10,955,514
2019-10-09	$33.98	$34.34	$33.79	$34.14	$33.28	6,357,719
2019-10-08	$34.31	$34.47	$33.71	$33.88	$33.03	11,213,969
2019-10-07	$34.60	$35.11	$34.30	$34.75	$33.87	6,865,513
2019-10-04	$35.00	$35.19	$34.58	$34.91	$34.03	7,109,552
2019-10-03	$34.51	$34.99	$34.16	$34.98	$34.10	12,091,999
2019-10-02	$35.77	$35.77	$34.41	$34.68	$33.81	13,086,536
2019-10-01	$37.47	$37.48	$36.03	$36.11	$35.20	10,126,925
2019-09-30	$37.53	$37.58	$37.01	$37.48	$36.53	7,591,572
2019-09-27	$37.84	$37.97	$36.97	$37.42	$36.48	6,879,472
2019-09-26	$37.36	$37.89	$37.17	$37.61	$36.66	8,335,633
2019-09-25	$36.76	$37.25	$36.44	$37.11	$36.17	8,438,257
2019-09-24	$37.34	$37.49	$36.55	$36.77	$35.84	8,020,641
2019-09-23	$36.79	$37.43	$36.57	$37.24	$36.30	8,231,162
2019-09-20	$38.06	$38.07	$37.29	$37.37	$36.43	18,822,698
2019-09-19	$38.25	$38.35	$37.74	$37.78	$36.83	4,943,519
2019-09-18	$38.15	$38.35	$37.92	$38.18	$37.22	6,019,321
2019-09-17	$37.20	$38.42	$36.85	$38.29	$37.32	11,399,568
2019-09-16	$37.97	$38.16	$36.97	$37.21	$36.27	15,716,361
2019-09-13	$39.47	$39.58	$38.78	$38.86	$37.88	10,133,572
2019-09-12	$39.41	$39.49	$38.90	$39.07	$38.08	6,981,377
2019-09-11	$39.40	$39.54	$38.86	$39.46	$38.46	6,979,231
2019-09-10	$39.20	$39.68	$38.84	$39.58	$38.58	7,233,592
2019-09-09	$39.06	$39.78	$38.95	$39.58	$38.58	7,543,825
2019-09-06	$38.92	$38.93	$38.52	$38.78	$37.80	5,012,699
2019-09-05	$38.62	$39.54	$38.62	$38.73	$37.75	10,746,704
2019-09-04	$37.31	$38.32	$37.24	$38.24	$36.91	8,105,739
2019-09-03	$36.89	$37.01	$36.54	$36.91	$35.63	6,093,945
2019-08-30	$37.25	$37.34	$36.91	$37.09	$35.80	4,599,033
2019-08-29	$36.80	$37.02	$36.73	$36.91	$35.63	5,123,688
2019-08-28	$35.70	$36.57	$35.58	$36.44	$35.18	7,283,290
2019-08-27	$36.47	$36.58	$35.85	$35.89	$34.64	6,222,856
2019-08-26	$36.49	$36.61	$36.01	$36.25	$34.99	4,838,792
2019-08-23	$36.61	$37.18	$35.90	$36.06	$34.81	7,834,868
2019-08-22	$37.25	$37.51	$37.05	$37.26	$35.97	4,044,319
2019-08-21	$37.36	$37.36	$37.06	$37.12	$35.83	3,793,507
2019-08-20	$37.20	$37.29	$36.92	$36.96	$35.68	4,110,525
2019-08-19	$37.51	$37.60	$37.19	$37.36	$36.06	3,900,136
2019-08-16	$36.58	$37.10	$36.37	$37.00	$35.72	7,171,944
2019-08-15	$37.17	$37.24	$36.15	$36.47	$35.20	7,904,300
2019-08-14	$38.25	$38.28	$37.05	$37.19	$35.90	9,878,088
2019-08-13	$38.83	$39.63	$38.48	$39.01	$37.66	6,350,376
2019-08-12	$39.23	$39.31	$38.67	$38.86	$37.51	3,499,100
2019-08-09	$39.76	$39.86	$39.30	$39.61	$38.24	6,125,010
2019-08-08	$39.50	$40.20	$39.37	$40.10	$38.71	6,204,377
2019-08-07	$38.69	$39.50	$38.41	$39.39	$38.02	7,924,699
2019-08-06	$39.16	$39.31	$38.65	$39.08	$37.72	7,104,475
2019-08-05	$39.20	$39.28	$38.68	$39.01	$37.66	9,478,032
2019-08-02	$39.91	$40.23	$39.59	$39.78	$38.40	9,144,879
2019-08-01	$41.26	$41.90	$39.67	$40.15	$38.76	18,102,916
2019-07-31	$40.60	$40.72	$40.11	$40.34	$38.94	10,155,715
2019-07-30	$40.26	$40.56	$39.92	$40.43	$39.03	5,436,861
2019-07-29	$40.71	$40.88	$40.56	$40.68	$39.27	5,711,203
2019-07-26	$40.72	$41.00	$40.47	$40.77	$39.36	5,705,945
2019-07-25	$40.34	$40.82	$40.12	$40.75	$39.34	8,304,803
2019-07-24	$40.59	$40.91	$40.33	$40.88	$39.46	7,318,548
2019-07-23	$40.35	$40.92	$40.15	$40.71	$39.30	12,584,313
2019-07-22	$39.96	$40.37	$39.77	$39.86	$38.48	6,814,590
2019-07-19	$39.40	$39.82	$39.24	$39.48	$38.11	8,194,487
2019-07-18	$38.97	$39.28	$38.87	$39.12	$37.76	5,713,764
2019-07-17	$39.41	$39.46	$38.82	$39.16	$37.80	5,727,315
2019-07-16	$38.99	$39.70	$38.65	$39.43	$38.06	8,584,759
2019-07-15	$39.21	$39.36	$38.89	$39.36	$37.99	5,448,843
2019-07-12	$38.60	$39.41	$38.52	$39.21	$37.85	7,164,651
2019-07-11	$38.28	$38.58	$38.10	$38.43	$37.10	4,598,365
2019-07-10	$38.35	$38.47	$37.87	$38.10	$36.78	5,153,125
2019-07-09	$37.97	$38.17	$37.58	$38.08	$36.76	6,204,688
2019-07-08	$38.41	$38.64	$38.12	$38.23	$36.90	5,787,340
2019-07-05	$38.00	$38.52	$37.74	$38.50	$37.16	4,851,942
2019-07-03	$38.50	$38.69	$37.99	$38.16	$36.84	4,409,415
2019-07-02	$38.73	$38.75	$38.15	$38.34	$37.01	6,679,404
2019-07-01	$38.93	$38.99	$38.43	$38.75	$37.41	10,240,047
2019-06-28	$38.33	$38.92	$38.33	$38.53	$37.19	11,480,906
2019-06-27	$38.60	$38.99	$38.16	$38.32	$36.99	8,106,591
2019-06-26	$37.82	$38.50	$37.71	$38.13	$36.81	11,911,377
2019-06-25	$37.06	$37.88	$36.74	$37.68	$36.37	12,930,490
2019-06-24	$36.83	$37.12	$36.58	$36.96	$35.68	7,448,962
2019-06-21	$36.96	$37.10	$36.65	$36.92	$35.64	13,004,628
2019-06-20	$37.15	$37.31	$36.49	$36.96	$35.68	8,639,702
2019-06-19	$37.00	$37.47	$36.75	$36.78	$35.50	10,884,816
2019-06-18	$36.38	$36.78	$36.14	$36.70	$35.43	8,226,935
2019-06-17	$35.56	$36.18	$35.36	$36.14	$34.89	5,455,040
2019-06-14	$35.88	$35.99	$35.54	$35.66	$34.42	4,953,403
2019-06-13	$35.63	$36.05	$35.41	$36.02	$34.77	3,917,349
2019-06-12	$36.26	$36.26	$35.56	$35.67	$34.43	5,509,488
2019-06-11	$36.36	$36.58	$36.10	$36.20	$34.94	4,652,019
2019-06-10	$36.13	$36.51	$35.89	$36.01	$34.76	8,498,258
2019-06-07	$35.31	$35.55	$35.15	$35.49	$34.26	6,561,073
2019-06-06	$35.09	$35.44	$34.46	$35.19	$33.97	9,749,235
2019-06-05	$36.04	$36.14	$35.33	$35.84	$34.23	9,605,604
2019-06-04	$34.38	$35.77	$34.30	$35.73	$34.12	12,875,737
2019-06-03	$33.35	$33.83	$33.08	$33.70	$32.18	11,019,397
2019-05-31	$33.30	$33.70	$33.15	$33.34	$31.84	15,779,916
2019-05-30	$34.76	$35.09	$34.48	$34.82	$33.25	8,550,029
2019-05-29	$34.67	$34.85	$34.32	$34.79	$33.22	12,911,440
2019-05-28	$35.20	$35.34	$34.71	$34.85	$33.28	7,895,449
2019-05-24	$35.40	$35.42	$34.87	$35.12	$33.54	5,262,511
2019-05-23	$35.15	$35.18	$34.35	$35.13	$33.55	13,746,155
2019-05-22	$37.00	$37.05	$35.41	$35.55	$33.95	13,264,070
2019-05-21	$37.00	$37.24	$36.73	$37.13	$35.46	8,387,594
2019-05-20	$36.66	$37.00	$36.64	$36.97	$35.31	17,522,251
2019-05-17	$37.01	$37.36	$36.85	$37.00	$35.33	7,970,012
2019-05-16	$37.30	$37.62	$37.13	$37.38	$35.70	5,734,645
2019-05-15	$36.63	$37.56	$36.48	$37.37	$35.69	8,190,434
2019-05-14	$36.81	$37.39	$36.68	$37.04	$35.37	6,534,561
2019-05-13	$36.85	$37.12	$36.45	$36.56	$34.91	19,454,839
2019-05-10	$37.50	$37.98	$37.04	$37.89	$36.18	6,440,647
2019-05-09	$37.59	$37.67	$37.22	$37.58	$35.89	8,898,600
2019-05-08	$38.42	$38.78	$38.14	$38.21	$36.49	7,082,944
2019-05-07	$38.86	$38.89	$38.27	$38.53	$36.80	11,257,014
2019-05-06	$37.50	$38.17	$37.25	$38.09	$36.38	7,506,430
2019-05-03	$38.54	$38.90	$38.17	$38.80	$37.05	7,200,999
2019-05-02	$38.46	$38.84	$38.20	$38.25	$36.53	11,291,928
2019-05-01	$39.00	$39.20	$38.66	$38.75	$37.01	8,843,444
2019-04-30	$38.92	$39.47	$38.56	$38.95	$37.20	16,035,509
2019-04-29	$39.75	$40.28	$39.69	$40.01	$38.21	9,601,126
2019-04-26	$40.05	$40.10	$39.44	$39.68	$37.89	11,830,508
2019-04-25	$39.52	$39.72	$38.95	$39.11	$37.35	8,154,642
2019-04-24	$39.51	$39.89	$39.37	$39.72	$37.93	5,564,694
2019-04-23	$39.40	$39.84	$39.18	$39.83	$38.04	9,507,499
2019-04-22	$40.00	$40.10	$39.49	$39.50	$37.72	7,203,774
2019-04-18	$40.00	$40.45	$39.98	$40.30	$38.49	10,678,039
2019-04-17	$40.10	$40.26	$39.88	$39.99	$38.19	8,643,483
2019-04-16	$39.56	$39.91	$39.46	$39.66	$37.88	5,985,519
2019-04-15	$39.90	$40.01	$39.35	$39.57	$37.79	5,179,576
2019-04-12	$39.60	$40.05	$39.53	$39.71	$37.92	4,949,720
2019-04-11	$39.38	$39.59	$39.13	$39.33	$37.56	4,581,546
2019-04-10	$38.89	$39.42	$38.78	$39.25	$37.48	5,471,412
2019-04-09	$38.85	$39.08	$38.70	$38.86	$37.11	6,528,907
2019-04-08	$38.77	$39.09	$38.76	$39.06	$37.30	5,992,519
2019-04-05	$38.85	$39.01	$38.58	$38.94	$37.19	4,497,787
2019-04-04	$38.40	$38.94	$38.39	$38.79	$37.04	7,116,103
2019-04-03	$38.25	$38.64	$38.23	$38.39	$36.66	9,029,245
2019-04-02	$37.83	$38.01	$37.61	$37.81	$36.11	5,667,116
2019-04-01	$37.40	$37.82	$37.33	$37.76	$36.06	7,145,649
2019-03-29	$37.31	$37.40	$36.92	$37.10	$35.43	9,432,590
2019-03-28	$36.70	$37.23	$36.66	$37.06	$35.39	5,591,332
2019-03-27	$36.92	$37.24	$36.47	$36.61	$34.96	7,006,459
2019-03-26	$36.93	$36.98	$36.56	$36.87	$35.21	6,867,156
2019-03-25	$36.48	$37.03	$36.26	$36.75	$35.10	6,922,202
2019-03-22	$37.09	$37.30	$36.28	$36.44	$34.80	10,049,514
2019-03-21	$37.00	$37.38	$36.78	$37.35	$35.67	8,168,115
2019-03-20	$37.74	$37.94	$36.78	$37.00	$35.33	11,680,047
2019-03-19	$38.31	$38.75	$38.04	$38.27	$36.55	9,003,297
2019-03-18	$38.18	$38.24	$37.62	$37.98	$36.27	7,583,849
2019-03-15	$38.04	$38.29	$37.88	$38.07	$36.36	16,854,874
2019-03-14	$38.76	$38.82	$37.94	$38.03	$36.32	8,692,887
2019-03-13	$38.74	$39.03	$38.60	$38.80	$37.05	7,334,092
2019-03-12	$38.70	$39.03	$38.50	$38.62	$36.88	6,633,590
2019-03-11	$38.08	$38.79	$38.00	$38.62	$36.88	12,218,808
2019-03-08	$37.63	$38.04	$37.50	$37.99	$36.28	6,910,982
2019-03-07	$38.10	$38.34	$37.64	$38.04	$36.33	8,999,795
2019-03-06	$39.24	$39.29	$38.49	$38.67	$36.56	9,413,586
2019-03-05	$39.28	$39.42	$39.02	$39.28	$37.14	4,866,442
2019-03-04	$39.70	$41.50	$39.03	$39.25	$37.11	7,524,453
2019-03-01	$39.85	$39.97	$39.05	$39.53	$37.38	7,706,331
2019-02-28	$39.82	$39.91	$39.20	$39.48	$37.33	9,053,403
2019-02-27	$40.09	$40.16	$39.78	$40.00	$37.82	8,671,977
2019-02-26	$39.91	$40.36	$39.83	$40.11	$37.93	7,611,551
2019-02-25	$40.25	$40.46	$40.09	$40.14	$37.95	9,252,303
2019-02-22	$39.84	$40.01	$39.44	$39.99	$37.81	6,742,713
2019-02-21	$40.00	$40.20	$39.54	$39.62	$37.46	7,435,961
2019-02-20	$39.64	$40.10	$39.52	$39.95	$37.77	9,794,809
2019-02-19	$38.98	$39.68	$38.91	$39.53	$37.38	9,122,373
2019-02-15	$39.06	$39.19	$38.74	$39.09	$36.96	8,582,316
2019-02-14	$38.81	$39.09	$38.71	$38.89	$36.77	7,050,520
2019-02-13	$39.28	$39.39	$38.82	$39.00	$36.88	6,735,869
2019-02-12	$38.80	$39.32	$38.80	$39.03	$36.90	9,725,754
2019-02-11	$38.31	$38.69	$38.22	$38.63	$36.53	9,364,864
2019-02-08	$38.50	$38.71	$38.01	$38.70	$36.59	8,111,522
2019-02-07	$39.23	$39.41	$38.34	$38.65	$36.55	15,800,719
2019-02-06	$40.17	$40.74	$39.53	$39.91	$37.74	16,883,022
2019-02-05	$39.08	$39.36	$38.73	$39.30	$37.16	12,157,995
2019-02-04	$38.65	$38.94	$38.35	$38.93	$36.81	9,959,977
2019-02-01	$38.91	$39.15	$38.52	$38.78	$36.67	8,040,324
2019-01-31	$38.81	$39.05	$38.49	$39.02	$36.90	11,219,338
2019-01-30	$38.50	$39.14	$38.12	$39.09	$36.96	11,032,977
2019-01-29	$38.31	$38.54	$38.09	$38.47	$36.38	5,745,384
2019-01-28	$38.23	$38.60	$38.06	$38.46	$36.37	11,384,350
2019-01-25	$38.65	$38.83	$38.36	$38.64	$36.54	8,843,499
2019-01-24	$37.76	$38.29	$37.66	$38.16	$36.08	7,809,295
2019-01-23	$38.20	$38.36	$37.48	$37.67	$35.62	7,752,789
2019-01-22	$38.28	$38.78	$37.89	$38.15	$36.07	12,134,385
2019-01-18	$38.45	$38.77	$37.84	$38.61	$36.51	10,494,113
2019-01-17	$37.50	$38.30	$37.40	$38.26	$36.18	13,060,541
2019-01-16	$37.48	$37.98	$37.27	$37.67	$35.62	17,427,441
2019-01-15	$37.84	$37.84	$36.80	$37.55	$35.51	11,999,110
2019-01-14	$37.25	$38.00	$37.02	$37.66	$35.61	14,361,061
2019-01-11	$36.60	$37.97	$36.25	$37.18	$35.16	32,257,094
2019-01-10	$35.00	$35.05	$34.17	$34.73	$32.84	9,143,671
2019-01-09	$34.96	$35.59	$34.71	$35.18	$33.26	9,917,596
2019-01-08	$35.00	$35.68	$34.49	$34.81	$32.91	10,532,945
2019-01-07	$33.71	$34.97	$33.48	$34.36	$32.49	10,722,317
2019-01-04	$32.80	$33.57	$32.43	$33.33	$31.52	10,783,950
2019-01-03	$33.34	$33.68	$32.20	$32.25	$30.49	11,618,332
2019-01-02	$32.85	$33.81	$32.41	$33.64	$31.81	7,662,344
2018-12-31	$34.00	$34.22	$32.92	$33.45	$31.63	8,455,549
2018-12-28	$33.95	$34.73	$33.68	$33.92	$32.07	8,677,963
2018-12-27	$33.07	$34.00	$32.39	$33.96	$32.11	13,652,980
2018-12-26	$32.58	$33.53	$31.46	$33.52	$31.69	12,490,397
2018-12-24	$32.65	$32.94	$32.25	$32.37	$30.61	9,110,187
2018-12-21	$34.23	$34.85	$32.96	$32.98	$31.18	21,381,064
2018-12-20	$34.93	$35.35	$33.84	$34.27	$32.40	14,957,438
2018-12-19	$35.01	$36.20	$34.69	$34.93	$33.03	11,882,025
2018-12-18	$35.02	$35.53	$34.69	$34.90	$33.00	8,492,444
2018-12-17	$34.94	$35.62	$34.46	$34.66	$32.77	10,674,448
2018-12-14	$35.00	$35.70	$34.85	$35.10	$33.19	8,415,427
2018-12-13	$35.96	$36.18	$35.07	$35.11	$33.20	9,000,996
2018-12-12	$35.23	$36.04	$35.23	$35.68	$33.74	10,324,880
2018-12-11	$35.55	$35.75	$34.65	$34.69	$32.80	12,531,846
2018-12-10	$34.55	$34.78	$33.46	$34.42	$32.55	12,320,029
2018-12-07	$35.44	$35.93	$34.55	$34.69	$32.80	9,236,815
2018-12-06	$35.74	$35.75	$34.91	$35.70	$33.76	14,533,696
2018-12-04	$38.22	$38.30	$36.50	$36.52	$34.17	14,234,710
2018-12-03	$39.00	$39.61	$38.37	$38.45	$35.97	17,157,410
2018-11-30	$36.74	$38.00	$36.66	$37.95	$35.51	18,108,733
2018-11-29	$36.79	$36.96	$36.30	$36.76	$34.39	8,251,195
2018-11-28	$36.76	$37.00	$35.94	$36.95	$34.57	12,439,913
2018-11-27	$37.27	$37.55	$36.21	$36.69	$34.33	25,559,053
2018-11-26	$36.14	$38.75	$36.05	$37.65	$35.22	30,361,809
2018-11-23	$35.33	$36.11	$35.20	$35.93	$33.62	4,231,366
2018-11-21	$35.30	$35.86	$34.97	$35.55	$33.26	6,555,943
2018-11-20	$35.10	$35.62	$34.85	$35.09	$32.83	10,333,222
2018-11-19	$35.75	$35.97	$35.41	$35.68	$33.38	11,595,802
2018-11-16	$35.32	$35.79	$35.02	$35.75	$33.45	11,681,458
2018-11-15	$34.91	$35.59	$33.85	$35.55	$33.26	17,675,609
2018-11-14	$36.20	$36.32	$34.98	$35.23	$32.96	10,883,692
2018-11-13	$35.92	$36.65	$35.71	$35.93	$33.62	8,593,970
2018-11-12	$35.64	$36.04	$35.45	$35.69	$33.39	10,062,122
2018-11-09	$36.12	$36.44	$35.35	$35.70	$33.40	9,037,534
2018-11-08	$36.41	$36.89	$36.29	$36.57	$34.21	10,807,866
2018-11-07	$36.73	$37.00	$36.37	$36.88	$34.50	9,457,803
2018-11-06	$36.18	$36.56	$36.09	$36.46	$34.11	11,188,012
2018-11-05	$36.00	$36.39	$35.85	$36.25	$33.92	11,477,057
2018-11-02	$36.80	$37.28	$35.56	$36.03	$33.71	13,268,329
2018-11-01	$36.24	$36.69	$35.70	$36.47	$34.12	15,233,151
2018-10-31	$35.97	$37.05	$35.40	$36.59	$34.23	37,775,234
2018-10-30	$33.18	$33.92	$33.02	$33.54	$31.38	16,287,542
2018-10-29	$34.11	$34.30	$32.73	$33.13	$31.00	19,548,113
2018-10-26	$31.68	$32.88	$31.63	$32.65	$30.55	18,038,610
2018-10-25	$31.19	$32.20	$31.07	$32.00	$29.94	16,763,615
2018-10-24	$31.79	$32.06	$30.56	$30.56	$28.59	18,781,409
2018-10-23	$30.94	$32.40	$30.89	$32.12	$30.05	16,580,792
2018-10-22	$31.45	$31.59	$31.03	$31.34	$29.32	11,052,894
2018-10-19	$30.72	$31.47	$30.57	$31.20	$29.19	12,754,609
2018-10-18	$31.71	$31.81	$30.97	$31.08	$29.08	14,349,210
2018-10-17	$32.06	$32.29	$31.58	$31.93	$29.87	9,098,954
2018-10-16	$32.46	$32.54	$31.86	$32.34	$30.26	11,876,965
2018-10-15	$31.69	$32.45	$31.67	$32.12	$30.05	13,621,121
2018-10-12	$32.74	$32.74	$31.49	$31.79	$29.74	14,950,768
2018-10-11	$32.61	$33.50	$32.19	$32.31	$30.23	18,015,289
2018-10-10	$32.60	$32.96	$32.12	$32.60	$30.50	17,224,282
2018-10-09	$34.00	$34.00	$32.59	$32.65	$30.55	19,919,872
2018-10-08	$33.82	$34.27	$33.75	$34.25	$32.04	8,405,686
2018-10-05	$34.41	$34.51	$33.97	$34.12	$31.92	10,748,613
2018-10-04	$34.11	$34.66	$33.95	$34.25	$32.04	18,912,630
2018-10-03	$35.02	$35.05	$33.77	$34.00	$31.81	28,301,834
2018-10-02	$33.95	$34.34	$33.20	$33.30	$31.16	22,731,155
2018-10-01	$34.30	$34.54	$33.99	$34.20	$32.00	13,746,055
2018-09-28	$33.57	$33.69	$33.29	$33.67	$31.50	8,836,652
2018-09-27	$33.51	$33.75	$33.28	$33.67	$31.50	11,659,261
2018-09-26	$33.49	$34.00	$33.35	$33.73	$31.56	18,074,547
2018-09-25	$34.48	$34.68	$33.50	$33.55	$31.39	14,805,269
2018-09-24	$35.04	$35.38	$34.45	$34.75	$32.51	9,971,007
2018-09-21	$36.31	$36.49	$35.16	$35.32	$33.04	27,172,393
2018-09-20	$35.91	$36.45	$35.74	$36.08	$33.76	11,394,240
2018-09-19	$35.36	$35.94	$35.30	$35.73	$33.43	10,938,208
2018-09-18	$35.17	$35.23	$34.59	$35.10	$32.84	8,868,099
2018-09-17	$34.50	$35.22	$34.41	$35.02	$32.76	10,905,334
2018-09-14	$34.47	$34.75	$34.33	$34.63	$32.40	13,652,800
2018-09-13	$34.26	$34.48	$33.90	$34.25	$32.04	14,848,695
2018-09-12	$33.70	$34.49	$33.70	$34.06	$31.87	9,342,305
2018-09-11	$33.92	$33.96	$33.44	$33.77	$31.59	8,521,324
2018-09-10	$33.92	$34.25	$33.83	$33.87	$31.69	10,675,275
2018-09-07	$34.35	$34.36	$33.61	$33.91	$31.73	13,209,290
2018-09-06	$35.00	$35.27	$34.38	$34.38	$32.17	12,913,568
2018-09-05	$35.60	$35.60	$35.05	$35.29	$32.66	12,763,991
2018-09-04	$36.00	$36.00	$35.32	$35.60	$32.94	12,821,636
2018-08-31	$36.20	$36.30	$35.78	$36.05	$33.36	13,713,325
2018-08-30	$37.00	$37.06	$36.19	$36.36	$33.65	9,765,390
2018-08-29	$37.39	$37.42	$36.88	$37.12	$34.35	7,223,680
2018-08-28	$37.85	$37.86	$36.92	$37.32	$34.53	9,638,814
2018-08-27	$36.29	$37.78	$36.23	$37.69	$34.88	17,968,003
2018-08-24	$35.95	$36.10	$35.76	$35.95	$33.27	7,277,974
2018-08-23	$35.95	$36.17	$35.63	$35.67	$33.01	8,742,432
2018-08-22	$36.60	$36.72	$36.10	$36.13	$33.43	8,871,210
2018-08-21	$36.75	$37.07	$36.74	$36.91	$34.16	10,048,476
2018-08-20	$36.63	$36.95	$36.36	$36.77	$34.03	7,072,818
2018-08-17	$36.08	$36.57	$35.91	$36.38	$33.66	7,796,688
2018-08-16	$36.18	$36.68	$36.07	$36.29	$33.58	9,414,171
2018-08-15	$35.82	$35.95	$35.21	$35.94	$33.26	10,720,393
2018-08-14	$36.25	$36.54	$36.17	$36.20	$33.50	7,326,117
2018-08-13	$36.59	$36.67	$35.87	$36.16	$33.46	15,575,398
2018-08-10	$37.32	$37.36	$36.47	$36.59	$33.86	9,326,184
2018-08-09	$37.67	$38.32	$37.32	$37.51	$34.71	12,413,781
2018-08-08	$37.61	$37.93	$37.28	$37.66	$34.85	6,760,543
2018-08-07	$37.70	$37.87	$37.50	$37.58	$34.78	7,652,087
2018-08-06	$37.57	$37.69	$37.35	$37.60	$34.79	5,266,992
2018-08-03	$36.65	$37.77	$36.65	$37.73	$34.91	9,375,062
2018-08-02	$37.00	$37.05	$36.35	$36.62	$33.89	13,066,127
2018-08-01	$37.89	$37.89	$36.88	$37.14	$34.37	11,179,703
2018-07-31	$37.79	$38.19	$37.70	$37.91	$35.08	16,479,316
2018-07-30	$37.66	$38.10	$37.45	$37.67	$34.86	9,460,554
2018-07-27	$36.83	$37.64	$36.77	$37.53	$34.73	12,630,087
2018-07-26	$37.07	$37.55	$36.60	$36.75	$34.01	16,719,360
2018-07-25	$37.45	$37.90	$36.26	$37.65	$34.84	42,414,903
2018-07-24	$39.87	$39.98	$39.26	$39.48	$36.53	10,760,097
2018-07-23	$39.20	$39.38	$38.95	$39.27	$36.34	7,687,705
2018-07-20	$39.07	$39.42	$38.86	$39.40	$36.46	10,962,057
2018-07-19	$39.58	$39.81	$39.18	$39.31	$36.38	6,778,745
2018-07-18	$40.06	$40.29	$39.56	$39.87	$36.89	9,180,945
2018-07-17	$39.50	$40.50	$39.49	$40.03	$37.04	8,806,133
2018-07-16	$39.31	$39.60	$39.17	$39.56	$36.61	7,466,380
2018-07-13	$39.11	$39.41	$38.93	$39.36	$36.42	5,152,759
2018-07-12	$39.60	$39.64	$39.01	$39.27	$36.34	8,250,386
2018-07-11	$39.50	$39.69	$39.18	$39.30	$36.37	8,840,023
2018-07-10	$39.84	$40.31	$39.60	$40.09	$37.10	10,140,127
2018-07-09	$39.38	$40.00	$39.05	$39.75	$36.78	8,148,976
2018-07-06	$39.38	$39.45	$38.70	$39.16	$36.24	7,897,112
2018-07-05	$39.61	$40.00	$39.21	$39.47	$36.52	8,351,381
2018-07-03	$39.71	$39.82	$38.92	$38.97	$36.06	4,975,776
2018-07-02	$39.08	$39.56	$38.75	$39.50	$36.55	8,608,074
2018-06-29	$40.67	$40.80	$39.37	$39.40	$36.46	14,054,913
2018-06-28	$40.45	$40.67	$39.66	$40.52	$37.50	10,173,879
2018-06-27	$41.00	$41.32	$40.35	$40.37	$37.36	9,542,833
2018-06-26	$40.55	$41.32	$40.49	$41.01	$37.95	12,818,919
2018-06-25	$41.00	$41.20	$40.21	$40.61	$37.58	10,614,782
2018-06-22	$41.41	$41.75	$40.94	$41.25	$38.17	9,565,924
2018-06-21	$41.14	$41.84	$40.81	$41.12	$38.05	13,913,342
2018-06-20	$42.57	$42.83	$41.79	$41.95	$38.82	9,536,074
2018-06-19	$43.07	$43.19	$41.88	$42.26	$39.11	18,272,914
2018-06-18	$43.60	$44.14	$43.37	$43.95	$40.67	10,806,701
2018-06-15	$43.28	$45.00	$42.76	$43.91	$40.63	23,838,541
2018-06-14	$44.39	$44.40	$43.42	$43.57	$40.32	10,109,160
2018-06-13	$44.12	$44.46	$43.83	$44.45	$41.13	11,233,122
2018-06-12	$44.86	$44.95	$44.16	$44.18	$40.88	9,933,236
2018-06-11	$44.30	$44.89	$44.29	$44.85	$41.50	14,061,378
2018-06-08	$43.98	$44.33	$43.92	$44.25	$40.95	8,549,271
2018-06-07	$43.51	$44.37	$43.51	$44.01	$40.73	15,330,902
2018-06-06	$43.66	$44.00	$43.36	$43.93	$40.30	18,026,111
2018-06-05	$43.61	$43.77	$43.35	$43.41	$39.83	12,018,545
2018-06-04	$43.24	$43.85	$43.16	$43.78	$40.17	12,938,986
2018-06-01	$42.98	$43.32	$42.33	$43.20	$39.63	24,461,816
2018-05-31	$41.65	$42.77	$41.27	$42.70	$39.17	59,937,479
2018-05-30	$37.50	$37.87	$37.48	$37.83	$34.71	11,821,553
2018-05-29	$38.01	$38.05	$37.27	$37.38	$34.29	12,342,575
2018-05-25	$38.25	$38.40	$38.11	$38.30	$35.14	5,247,329
2018-05-24	$38.00	$38.59	$37.90	$38.39	$35.22	8,466,101
2018-05-23	$38.18	$38.19	$37.46	$37.85	$34.73	8,794,265
2018-05-22	$38.58	$38.77	$38.26	$38.28	$35.12	6,990,449
2018-05-21	$38.16	$38.34	$37.98	$38.09	$34.95	6,227,678
2018-05-18	$38.27	$38.40	$37.72	$37.79	$34.67	5,576,296
2018-05-17	$37.97	$38.48	$37.75	$38.30	$35.14	9,572,739
2018-05-16	$36.97	$38.04	$36.97	$38.03	$34.89	8,193,850
2018-05-15	$36.40	$36.96	$36.40	$36.94	$33.89	6,506,941
2018-05-14	$37.06	$37.07	$36.56	$36.63	$33.61	6,393,345
2018-05-11	$37.11	$37.25	$36.78	$36.89	$33.84	4,856,741
2018-05-10	$36.46	$37.22	$36.45	$37.16	$34.09	6,814,738
2018-05-09	$36.39	$36.74	$35.97	$36.27	$33.28	7,609,467
2018-05-08	$36.38	$36.61	$36.11	$36.33	$33.33	8,364,406
2018-05-07	$36.63	$36.77	$36.28	$36.34	$33.34	9,197,419
2018-05-04	$36.15	$36.78	$35.87	$36.71	$33.68	6,639,004
2018-05-03	$35.99	$36.17	$35.28	$36.15	$33.17	15,742,629
2018-05-02	$36.48	$36.70	$36.15	$36.20	$33.21	9,440,678
2018-05-01	$36.76	$36.96	$35.89	$36.42	$33.41	11,381,238
2018-04-30	$37.88	$38.07	$36.74	$36.74	$33.71	11,967,311
2018-04-27	$38.16	$38.21	$37.49	$37.65	$34.54	8,660,356
2018-04-26	$37.59	$38.28	$36.83	$38.25	$35.09	16,562,383
2018-04-25	$37.73	$38.20	$37.50	$38.11	$34.96	7,892,957
2018-04-24	$37.93	$38.17	$37.54	$37.93	$34.80	9,285,765
2018-04-23	$37.49	$37.96	$37.43	$37.69	$34.58	7,308,626
2018-04-20	$37.75	$38.01	$37.35	$37.61	$34.50	8,698,518
2018-04-19	$38.71	$38.91	$37.42	$37.77	$34.65	10,230,013
2018-04-18	$39.24	$39.67	$38.90	$38.93	$35.72	6,095,373
2018-04-17	$39.64	$39.65	$39.08	$39.22	$35.98	5,460,704
2018-04-16	$38.97	$39.42	$38.67	$39.17	$35.94	5,064,868
2018-04-13	$39.12	$39.38	$38.57	$38.73	$35.53	6,118,634
2018-04-12	$39.27	$39.49	$38.77	$38.83	$35.62	7,896,394
2018-04-11	$38.72	$39.29	$38.49	$39.00	$35.78	8,388,853
2018-04-10	$38.60	$39.35	$38.39	$39.07	$35.84	15,547,390
2018-04-09	$38.28	$38.50	$37.81	$37.83	$34.71	13,430,901
2018-04-06	$37.96	$38.16	$37.20	$37.68	$34.57	14,731,498
2018-04-05	$38.25	$38.48	$37.89	$38.00	$34.86	11,885,381
2018-04-04	$36.01	$38.13	$35.95	$38.03	$34.89	17,014,051
2018-04-03	$36.80	$37.35	$36.39	$36.94	$33.89	15,833,314
2018-04-02	$36.10	$36.26	$35.23	$35.76	$32.81	13,909,058
2018-03-29	$35.83	$36.53	$35.69	$36.34	$33.34	13,049,780
2018-03-28	$35.01	$35.79	$34.90	$35.47	$32.54	17,905,723
2018-03-27	$36.02	$36.03	$34.50	$34.87	$31.99	17,393,191
2018-03-26	$35.94	$36.05	$35.28	$35.99	$33.02	9,251,162
2018-03-23	$36.42	$36.56	$35.13	$35.17	$32.27	12,939,065
2018-03-22	$37.23	$37.33	$36.27	$36.35	$33.35	12,455,805
2018-03-21	$37.16	$38.02	$37.10	$37.58	$34.48	11,412,099
2018-03-20	$37.13	$37.26	$36.74	$36.89	$33.84	8,448,931
2018-03-19	$37.93	$37.98	$36.54	$37.01	$33.95	12,021,583
2018-03-16	$37.92	$38.15	$37.69	$37.94	$34.81	10,016,932
2018-03-15	$37.97	$37.99	$37.59	$37.85	$34.73	8,078,386
2018-03-14	$38.48	$38.61	$37.65	$37.69	$34.58	13,293,352
2018-03-13	$37.97	$38.54	$37.87	$38.01	$34.87	12,346,062
2018-03-12	$37.87	$37.99	$37.58	$37.83	$34.71	11,340,349
2018-03-09	$37.85	$38.08	$37.66	$37.84	$34.72	12,251,575
2018-03-08	$37.64	$37.93	$37.22	$37.84	$34.72	12,859,595
2018-03-07	$37.39	$37.84	$37.25	$37.74	$34.28	15,052,041
2018-03-06	$38.02	$38.08	$37.54	$37.93	$34.45	12,168,468
2018-03-05	$37.33	$37.90	$37.11	$37.74	$34.28	12,011,053
2018-03-02	$37.47	$37.61	$36.59	$37.43	$34.00	24,060,510
2018-03-01	$39.59	$39.59	$37.41	$37.79	$34.33	26,183,081
2018-02-28	$39.62	$40.15	$39.32	$39.35	$35.74	22,813,353
2018-02-27	$41.49	$41.54	$40.12	$40.17	$36.49	12,628,018
2018-02-26	$41.08	$41.62	$40.75	$41.54	$37.73	8,665,406
2018-02-23	$41.05	$41.14	$40.58	$40.91	$37.16	6,261,005
2018-02-22	$40.66	$41.20	$40.50	$40.91	$37.16	8,777,991
2018-02-21	$40.75	$41.30	$40.51	$40.56	$36.84	9,074,741
2018-02-20	$40.90	$41.33	$40.59	$40.77	$37.03	7,359,829
2018-02-16	$41.85	$42.28	$41.00	$41.09	$37.32	14,348,841
2018-02-15	$42.06	$42.21	$41.40	$41.85	$38.01	9,455,372
2018-02-14	$41.03	$41.91	$40.93	$41.81	$37.98	10,257,574
2018-02-13	$41.70	$42.07	$41.37	$41.40	$37.60	8,924,407
2018-02-12	$41.95	$42.62	$41.61	$42.00	$38.15	19,333,515
2018-02-09	$41.16	$41.97	$40.23	$41.46	$37.66	19,549,183
2018-02-08	$42.46	$42.71	$40.74	$40.75	$37.01	17,724,587
2018-02-07	$41.80	$43.56	$41.65	$42.39	$38.50	19,349,300
2018-02-06	$40.06	$42.23	$40.00	$41.86	$38.02	25,944,391
2018-02-05	$40.98	$41.67	$39.51	$39.54	$35.91	19,385,830
2018-02-02	$42.22	$42.27	$40.85	$41.00	$37.24	13,808,833
2018-02-01	$42.12	$42.60	$41.95	$42.43	$38.54	9,623,381
2018-01-31	$42.78	$42.95	$42.14	$42.41	$38.52	19,650,855
2018-01-30	$42.83	$43.22	$42.52	$42.70	$38.79	7,488,471
2018-01-29	$43.47	$43.78	$42.98	$43.02	$39.08	8,020,055
2018-01-26	$43.32	$43.57	$42.99	$43.49	$39.50	8,262,940
2018-01-25	$44.46	$44.48	$42.98	$43.16	$39.20	10,843,851
2018-01-24	$43.50	$44.40	$43.45	$44.16	$40.11	11,263,094
2018-01-23	$43.34	$43.44	$42.91	$43.38	$39.40	13,876,884
2018-01-22	$43.16	$43.42	$42.82	$43.29	$39.32	15,218,645
2018-01-19	$44.05	$44.09	$43.04	$43.15	$39.19	13,522,800
2018-01-18	$44.18	$44.19	$43.64	$43.86	$39.84	11,672,457
2018-01-17	$44.01	$44.27	$43.40	$44.03	$39.99	13,713,475
2018-01-16	$45.10	$45.52	$43.75	$44.19	$40.14	19,941,635
2018-01-12	$44.15	$44.70	$43.66	$44.07	$40.03	14,151,136
2018-01-11	$43.28	$44.27	$43.16	$44.19	$40.14	11,110,374
2018-01-10	$43.84	$44.14	$42.61	$43.00	$39.06	18,140,498
2018-01-09	$44.31	$44.59	$43.74	$44.05	$40.01	7,731,258
2018-01-08	$44.04	$44.59	$43.52	$44.22	$40.17	13,023,999
2018-01-05	$44.50	$44.64	$43.96	$44.01	$39.98	9,510,219
2018-01-04	$43.09	$44.25	$43.01	$44.14	$40.09	17,159,951
2018-01-03	$42.21	$42.95	$42.20	$42.82	$38.89	14,550,960
2018-01-02	$41.24	$41.87	$41.15	$41.80	$37.97	6,924,308
2017-12-29	$41.52	$41.59	$40.99	$40.99	$37.23	6,524,865
2017-12-28	$41.34	$41.44	$41.20	$41.38	$37.59	4,991,515
2017-12-27	$41.76	$41.85	$41.30	$41.31	$37.52	4,891,982
2017-12-26	$41.86	$42.09	$41.63	$41.80	$37.97	3,368,917
2017-12-22	$42.30	$42.31	$41.81	$42.02	$38.17	4,889,285
2017-12-21	$42.58	$42.75	$42.13	$42.16	$38.29	10,081,994
2017-12-20	$42.74	$42.78	$42.39	$42.52	$38.62	7,574,907
2017-12-19	$42.71	$42.80	$42.44	$42.49	$38.59	13,179,940
2017-12-18	$41.27	$42.32	$41.25	$42.15	$38.29	22,028,243
2017-12-15	$40.92	$41.33	$40.92	$40.95	$37.20	22,574,658
2017-12-14	$41.38	$41.44	$40.70	$40.81	$37.07	9,273,702
2017-12-13	$41.54	$41.91	$41.39	$41.40	$37.60	7,772,364
2017-12-12	$41.65	$41.77	$41.26	$41.53	$37.72	8,818,913
2017-12-11	$41.88	$41.93	$41.56	$41.67	$37.85	14,081,123
2017-12-08	$41.99	$42.30	$41.84	$42.02	$38.17	13,630,268
2017-12-07	$41.71	$42.39	$41.54	$42.02	$38.17	16,443,346
2017-12-06	$42.57	$42.69	$42.14	$42.15	$37.94	12,377,153
2017-12-05	$43.01	$43.06	$42.52	$42.80	$38.53	11,287,042
2017-12-04	$43.20	$43.42	$42.92	$43.05	$38.75	12,838,868
2017-12-01	$43.19	$43.25	$41.87	$42.79	$38.52	19,298,757
2017-11-30	$44.00	$44.53	$42.70	$43.09	$38.79	30,874,849
2017-11-29	$45.10	$45.35	$43.79	$43.81	$39.44	19,410,687
2017-11-28	$44.35	$45.08	$44.14	$44.92	$40.44	10,252,010
2017-11-27	$44.47	$44.49	$43.88	$44.17	$39.76	8,583,390
2017-11-24	$44.45	$44.54	$44.24	$44.46	$40.02	3,805,890
2017-11-22	$44.89	$44.95	$44.21	$44.29	$39.87	9,835,484
2017-11-21	$45.07	$45.18	$44.66	$44.97	$40.48	11,450,781
2017-11-20	$44.48	$45.09	$44.26	$44.88	$40.40	15,067,863
2017-11-17	$43.53	$44.14	$43.49	$43.88	$39.50	10,529,689
2017-11-16	$43.04	$43.63	$42.80	$43.60	$39.25	11,234,943
2017-11-15	$42.73	$43.04	$42.10	$42.86	$38.58	13,338,214
2017-11-14	$43.15	$43.45	$42.74	$43.00	$38.71	9,368,337
2017-11-13	$42.60	$43.63	$42.55	$43.57	$39.22	11,381,560
2017-11-10	$42.14	$43.00	$42.06	$42.66	$38.40	14,042,161
2017-11-09	$42.04	$42.16	$41.62	$42.11	$37.91	8,758,271
2017-11-08	$41.86	$42.12	$41.53	$42.11	$37.91	14,046,411
2017-11-07	$42.15	$42.41	$41.59	$41.70	$37.54	8,866,608
2017-11-06	$42.30	$42.36	$41.35	$42.14	$37.93	14,113,230
2017-11-03	$42.60	$42.73	$42.19	$42.34	$38.11	9,800,780
2017-11-02	$43.30	$43.30	$42.46	$42.60	$38.35	11,941,979
2017-11-01	$42.72	$43.37	$41.90	$43.13	$38.82	14,548,112
2017-10-31	$43.23	$43.67	$42.96	$42.98	$38.69	13,187,637
2017-10-30	$43.04	$43.81	$42.26	$43.37	$39.04	23,726,133
2017-10-27	$45.14	$45.17	$44.10	$44.64	$40.18	11,787,408
2017-10-26	$45.19	$45.64	$45.10	$45.25	$40.73	9,614,777
2017-10-25	$45.70	$45.97	$44.77	$45.12	$40.62	16,887,974
2017-10-24	$45.91	$46.76	$45.72	$46.48	$41.84	27,349,334
2017-10-23	$45.54	$45.81	$45.15	$45.15	$40.64	10,745,983
2017-10-20	$45.50	$45.73	$45.14	$45.61	$41.06	12,167,905
2017-10-19	$44.75	$45.40	$44.56	$45.35	$40.82	11,618,140
2017-10-18	$45.28	$45.59	$45.03	$45.12	$40.62	10,865,049
2017-10-17	$45.80	$46.06	$44.96	$45.02	$40.53	14,054,178
2017-10-16	$45.77	$45.86	$45.35	$45.76	$41.19	8,830,614
2017-10-13	$45.28	$46.11	$45.00	$45.88	$41.30	13,874,496
2017-10-12	$44.97	$45.43	$44.15	$44.89	$40.41	15,638,480
2017-10-11	$45.30	$45.59	$45.08	$45.47	$40.93	13,042,564
2017-10-10	$45.29	$45.40	$44.86	$45.21	$40.70	14,021,319
2017-10-09	$45.03	$45.43	$44.93	$45.33	$40.81	10,922,813
2017-10-06	$44.04	$45.17	$44.00	$44.93	$40.44	20,179,362
2017-10-05	$43.90	$44.08	$43.68	$43.85	$39.47	14,471,931
2017-10-04	$43.35	$43.94	$43.20	$43.78	$39.41	13,352,621
2017-10-03	$43.12	$43.70	$43.00	$43.45	$39.11	30,830,984
2017-10-02	$41.01	$42.48	$40.80	$42.15	$37.94	33,784,873
2017-09-29	$40.56	$40.67	$40.27	$40.38	$36.35	8,873,863
2017-09-28	$40.48	$40.58	$40.37	$40.58	$36.53	9,634,952
2017-09-27	$40.31	$40.69	$40.16	$40.58	$36.53	9,541,847
2017-09-26	$40.33	$40.62	$40.18	$40.26	$36.24	13,104,827
2017-09-25	$40.19	$40.64	$40.00	$40.30	$36.28	21,319,087
2017-09-22	$39.30	$39.54	$39.18	$39.42	$35.48	12,620,751
2017-09-21	$38.86	$39.24	$38.86	$39.10	$35.20	13,808,398
2017-09-20	$38.86	$39.00	$38.69	$38.88	$35.00	10,035,109
2017-09-19	$38.54	$38.87	$38.54	$38.70	$34.84	11,393,439
2017-09-18	$38.90	$38.98	$38.55	$38.59	$34.74	12,353,896
2017-09-15	$38.74	$39.03	$38.64	$38.88	$35.00	25,094,533
2017-09-14	$38.19	$39.18	$38.11	$38.79	$34.92	17,505,885
2017-09-13	$37.88	$38.28	$37.82	$38.21	$34.40	10,605,661
2017-09-12	$37.41	$38.00	$37.35	$37.89	$34.11	10,756,908
2017-09-11	$37.11	$37.48	$37.04	$37.35	$33.62	13,411,693
2017-09-08	$36.80	$37.04	$36.62	$37.00	$33.31	8,088,389
2017-09-07	$37.40	$37.43	$36.70	$36.91	$33.23	14,240,273
2017-09-06	$37.51	$37.74	$37.33	$37.67	$33.56	12,178,928
2017-09-05	$37.29	$37.43	$36.87	$37.23	$33.17	12,714,793
2017-09-01	$36.73	$37.75	$36.65	$37.36	$33.29	17,966,320
2017-08-31	$35.90	$36.74	$35.90	$36.54	$32.56	13,502,860
2017-08-30	$35.54	$35.84	$35.41	$35.82	$31.92	7,236,824
2017-08-29	$35.35	$35.55	$35.21	$35.52	$31.65	5,519,507
2017-08-28	$35.68	$35.78	$35.30	$35.51	$31.64	7,968,991
2017-08-25	$35.54	$35.88	$35.54	$35.60	$31.72	6,649,633
2017-08-24	$35.64	$35.73	$35.45	$35.52	$31.65	4,901,420
2017-08-23	$35.27	$35.66	$35.12	$35.49	$31.62	6,405,900
2017-08-22	$35.00	$35.42	$34.97	$35.30	$31.45	7,802,711
2017-08-21	$34.90	$35.06	$34.79	$34.91	$31.10	5,628,327
2017-08-18	$34.90	$35.06	$34.61	$34.83	$31.03	7,156,168
2017-08-17	$35.61	$35.66	$34.97	$35.00	$31.19	6,895,608
2017-08-16	$35.65	$35.77	$35.52	$35.75	$31.85	6,851,339
2017-08-15	$35.56	$35.86	$35.42	$35.54	$31.67	5,918,774
2017-08-14	$35.16	$35.56	$35.05	$35.47	$31.60	7,332,781
2017-08-11	$34.97	$35.21	$34.86	$34.93	$31.12	6,782,576
2017-08-10	$35.20	$35.30	$34.87	$34.88	$31.08	9,591,314
2017-08-09	$35.15	$35.44	$35.07	$35.28	$31.43	8,166,427
2017-08-08	$35.30	$35.83	$35.23	$35.39	$31.53	9,018,853
2017-08-07	$35.16	$35.40	$35.12	$35.30	$31.45	8,222,953
2017-08-04	$34.97	$35.45	$34.76	$35.27	$31.43	9,129,428
2017-08-03	$34.92	$35.19	$34.75	$34.77	$30.98	10,342,855
2017-08-02	$34.64	$34.99	$34.62	$34.82	$31.02	9,223,763
2017-08-01	$35.81	$35.98	$34.59	$34.76	$30.97	21,525,478
2017-07-31	$35.82	$36.30	$35.79	$35.98	$32.06	13,788,394
2017-07-28	$35.82	$35.87	$35.48	$35.77	$31.87	7,346,473
2017-07-27	$35.52	$35.99	$35.38	$35.94	$32.02	9,899,560
2017-07-26	$35.55	$35.91	$35.40	$35.62	$31.74	10,732,158
2017-07-25	$35.94	$36.17	$35.50	$35.57	$31.69	14,478,788
2017-07-24	$35.99	$36.09	$35.72	$35.82	$31.92	11,087,271
2017-07-21	$36.05	$36.11	$35.71	$36.07	$32.14	8,784,745
2017-07-20	$36.50	$36.63	$36.29	$36.41	$32.44	10,003,725
2017-07-19	$36.38	$36.54	$36.30	$36.47	$32.49	7,731,874
2017-07-18	$36.31	$36.49	$36.22	$36.43	$32.46	7,710,494
2017-07-17	$36.38	$36.54	$36.20	$36.38	$32.41	10,618,328
2017-07-14	$36.03	$36.44	$35.98	$36.35	$32.39	9,859,871
2017-07-13	$35.50	$36.12	$35.45	$35.86	$31.95	13,708,858
2017-07-12	$35.50	$35.90	$35.47	$35.50	$31.63	7,509,014
2017-07-11	$35.19	$35.46	$35.14	$35.40	$31.54	10,113,833
2017-07-10	$35.00	$35.35	$34.87	$35.19	$31.35	10,535,123
2017-07-07	$35.00	$35.05	$34.77	$34.94	$31.13	8,448,806
2017-07-06	$34.87	$35.16	$34.73	$34.87	$31.07	8,525,884
2017-07-05	$35.57	$35.58	$34.88	$35.01	$31.19	10,641,473
2017-07-03	$34.52	$36.00	$34.45	$35.57	$31.69	10,915,736
2017-06-30	$34.97	$35.05	$34.77	$34.93	$31.12	7,491,119
2017-06-29	$34.66	$34.93	$34.53	$34.86	$31.06	10,181,381
2017-06-28	$34.57	$34.75	$34.46	$34.58	$30.81	10,999,486
2017-06-27	$34.33	$34.50	$34.02	$34.21	$30.48	11,654,253
2017-06-26	$34.27	$34.65	$34.18	$34.52	$30.76	11,833,681
2017-06-23	$34.14	$34.27	$33.96	$34.20	$30.47	10,050,150
2017-06-22	$34.05	$34.34	$33.86	$34.19	$30.46	8,866,784
2017-06-21	$34.48	$34.50	$33.95	$34.13	$30.41	9,119,951
2017-06-20	$34.34	$34.52	$34.15	$34.40	$30.65	8,287,766
2017-06-19	$34.37	$34.57	$34.28	$34.35	$30.61	11,031,005
2017-06-16	$34.59	$34.60	$33.93	$34.29	$30.55	16,141,844
2017-06-15	$34.41	$34.67	$34.38	$34.60	$30.83	10,145,467
2017-06-14	$34.54	$34.64	$34.15	$34.61	$30.84	10,536,106
2017-06-13	$34.68	$34.70	$34.20	$34.51	$30.75	12,077,961
2017-06-12	$34.22	$34.82	$34.22	$34.68	$30.90	14,304,869
2017-06-09	$34.05	$34.44	$34.05	$34.34	$30.60	14,848,879
2017-06-08	$33.88	$34.22	$33.84	$34.11	$30.39	10,729,996
2017-06-07	$34.19	$34.46	$34.09	$34.34	$30.60	12,944,708
2017-06-06	$34.33	$34.48	$34.10	$34.43	$30.34	11,506,801
2017-06-05	$34.47	$34.74	$34.26	$34.46	$30.37	11,878,462
2017-06-02	$34.35	$34.53	$33.96	$34.45	$30.36	11,649,819
2017-06-01	$34.06	$34.87	$33.05	$34.43	$30.34	22,637,505
2017-05-31	$33.71	$33.97	$33.48	$33.93	$29.90	16,397,933
2017-05-30	$33.09	$33.74	$33.04	$33.53	$29.55	13,917,183
2017-05-26	$32.36	$33.07	$32.24	$33.07	$29.14	16,762,163
2017-05-25	$33.20	$33.47	$31.92	$32.60	$28.73	32,333,434
2017-05-24	$33.20	$33.41	$33.00	$33.20	$29.26	10,709,090
2017-05-23	$33.05	$33.40	$33.01	$33.22	$29.28	17,572,274
2017-05-22	$32.97	$33.25	$32.74	$32.92	$29.01	18,208,493
2017-05-19	$32.55	$32.97	$32.51	$32.72	$28.83	13,993,260
2017-05-18	$32.23	$32.67	$32.21	$32.47	$28.61	14,009,801
2017-05-17	$33.16	$33.51	$32.09	$32.42	$28.57	18,541,429
2017-05-16	$33.90	$33.99	$33.36	$33.42	$29.45	13,539,697
2017-05-15	$33.97	$34.15	$33.65	$33.82	$29.80	13,601,594
2017-05-12	$33.94	$34.15	$33.27	$33.62	$29.63	12,439,756
2017-05-11	$34.07	$34.23	$33.90	$34.11	$30.06	9,016,375
2017-05-10	$34.25	$34.46	$34.08	$34.23	$30.17	7,656,030
2017-05-09	$33.90	$34.47	$33.90	$34.26	$30.19	8,397,570
2017-05-08	$33.85	$34.25	$33.80	$33.97	$29.94	11,559,474
2017-05-05	$33.30	$33.77	$33.20	$33.77	$29.76	10,123,823
2017-05-04	$33.65	$33.67	$32.97	$33.15	$29.21	12,447,796
2017-05-03	$33.03	$33.66	$33.01	$33.48	$29.50	12,610,759
2017-05-02	$34.09	$34.34	$32.82	$33.20	$29.26	24,105,425
2017-05-01	$34.63	$34.65	$34.13	$34.20	$30.14	12,773,135
2017-04-28	$35.07	$35.29	$34.42	$34.64	$30.53	16,610,013
2017-04-27	$34.52	$34.59	$33.95	$34.54	$30.44	13,796,967
2017-04-26	$34.01	$34.94	$33.95	$34.38	$30.30	14,529,664
2017-04-25	$34.10	$34.16	$33.72	$33.99	$29.95	11,458,556
2017-04-24	$34.06	$34.15	$33.63	$33.91	$29.88	13,984,612
2017-04-21	$34.11	$34.16	$33.61	$33.75	$29.74	9,713,234
2017-04-20	$33.95	$34.52	$33.90	$34.10	$30.05	11,655,366
2017-04-19	$33.89	$34.10	$33.71	$33.79	$29.78	12,368,731
2017-04-18	$33.72	$33.83	$33.49	$33.69	$29.69	7,020,421
2017-04-17	$33.47	$33.98	$33.37	$33.90	$29.87	10,736,501
2017-04-13	$33.78	$33.91	$33.37	$33.39	$29.43	9,527,066
2017-04-12	$34.03	$34.29	$33.72	$33.94	$29.91	14,714,992
2017-04-11	$34.09	$34.09	$33.59	$33.92	$29.89	10,424,332
2017-04-10	$33.84	$34.12	$33.80	$33.97	$29.94	13,814,860
2017-04-07	$34.03	$34.20	$33.70	$33.71	$29.71	14,540,444
2017-04-06	$34.02	$34.47	$33.89	$34.16	$30.10	12,171,920
2017-04-05	$34.62	$34.65	$33.99	$34.00	$29.96	10,664,248
2017-04-04	$33.90	$34.43	$33.90	$34.27	$30.20	9,499,937
2017-04-03	$35.33	$35.40	$33.80	$34.17	$30.11	31,887,994
2017-03-31	$35.35	$35.51	$35.27	$35.36	$31.16	11,772,788
2017-03-30	$35.50	$35.79	$35.32	$35.41	$31.21	8,760,580
2017-03-29	$35.62	$36.06	$35.52	$35.54	$31.32	13,884,366
2017-03-28	$34.66	$36.25	$34.66	$35.56	$31.34	29,791,419
2017-03-27	$34.28	$34.75	$33.97	$34.71	$30.59	12,941,315
2017-03-24	$34.40	$35.07	$34.08	$34.56	$30.46	16,255,465
2017-03-23	$34.00	$34.46	$33.79	$34.26	$30.19	14,536,629
2017-03-22	$34.31	$34.61	$33.96	$34.39	$30.31	18,940,396
2017-03-21	$35.95	$35.98	$34.47	$34.55	$30.45	30,898,022
2017-03-20	$36.36	$36.45	$35.60	$35.71	$31.47	38,504,849
2017-03-17	$37.13	$37.16	$36.30	$36.33	$32.02	19,603,616
2017-03-16	$37.09	$37.12	$36.77	$37.08	$32.68	12,598,966
2017-03-15	$37.07	$37.16	$36.79	$37.09	$32.69	28,089,837
2017-03-14	$36.75	$36.97	$36.68	$36.96	$32.57	5,924,349
2017-03-13	$37.00	$37.13	$36.83	$36.87	$32.49	10,120,696
2017-03-10	$37.10	$37.19	$36.77	$36.83	$32.46	18,652,683
2017-03-09	$37.33	$37.35	$36.78	$36.83	$32.46	12,703,571
2017-03-08	$37.11	$37.69	$37.11	$37.27	$32.84	11,377,291
2017-03-07	$37.76	$37.84	$37.30	$37.52	$32.73	17,234,957
2017-03-06	$37.98	$38.55	$37.20	$37.91	$33.07	20,199,145
2017-03-03	$37.76	$38.37	$37.58	$38.23	$33.35	19,515,749
2017-03-02	$37.37	$38.10	$37.25	$37.76	$32.94	14,929,759
2017-03-01	$37.20	$37.75	$37.18	$37.43	$32.65	10,702,571
2017-02-28	$37.15	$37.22	$36.55	$36.84	$32.14	10,496,939
2017-02-27	$36.92	$37.36	$36.86	$37.27	$32.51	10,091,775
2017-02-24	$36.87	$37.19	$36.57	$36.90	$32.19	13,059,485
2017-02-23	$37.94	$38.07	$37.19	$37.25	$32.50	13,179,198
2017-02-22	$37.89	$38.11	$37.80	$37.84	$33.01	9,102,733
2017-02-21	$37.60	$38.10	$37.42	$37.81	$32.98	14,532,419
2017-02-17	$36.79	$37.90	$36.41	$37.22	$32.47	15,777,299
2017-02-16	$37.11	$37.16	$36.82	$37.03	$32.30	9,369,429
2017-02-15	$36.95	$37.11	$36.60	$37.08	$32.35	15,674,368
2017-02-14	$36.72	$37.40	$36.67	$37.24	$32.49	31,399,674
2017-02-13	$35.38	$35.54	$35.18	$35.52	$30.99	10,141,588
2017-02-10	$35.21	$35.32	$35.08	$35.17	$30.68	103,218
2017-02-09	$35.14	$35.40	$35.02	$35.08	$30.60	148,340
2017-02-08	$35.20	$35.33	$34.72	$35.14	$30.65	16,866,377
2017-02-07	$35.75	$35.96	$34.80	$35.10	$30.62	39,468,332
2017-02-06	$36.41	$36.83	$36.26	$36.83	$32.13	13,925,124
2017-02-03	$35.92	$36.33	$35.68	$36.33	$31.69	13,962,127
2017-02-02	$36.08	$36.14	$35.47	$35.73	$31.17	11,893,731
2017-02-01	$36.68	$37.11	$35.86	$36.14	$31.53	13,743,136
2017-01-31	$36.25	$36.65	$36.12	$36.61	$31.94	10,679,036
2017-01-30	$36.84	$36.90	$36.13	$36.33	$31.69	11,786,829
2017-01-27	$37.52	$37.59	$36.88	$37.01	$32.29	10,227,611
2017-01-26	$38.10	$38.25	$37.37	$37.52	$32.73	10,807,492
2017-01-25	$37.71	$38.38	$37.60	$38.28	$33.39	20,745,169
2017-01-24	$36.70	$37.24	$36.68	$37.00	$32.28	11,600,322
2017-01-23	$37.01	$37.13	$36.38	$36.65	$31.97	11,624,390
2017-01-20	$37.42	$37.42	$36.76	$37.01	$32.29	13,966,494
2017-01-19	$37.63	$37.84	$37.16	$37.30	$32.54	8,262,742
2017-01-18	$37.45	$37.58	$37.12	$37.47	$32.69	11,218,136
2017-01-17	$37.34	$37.69	$37.17	$37.31	$32.55	8,225,744
2017-01-13	$37.55	$37.77	$37.15	$37.34	$32.57	8,748,845
2017-01-12	$38.00	$38.15	$37.06	$37.51	$32.72	16,829,251
2017-01-11	$37.54	$38.11	$37.22	$37.95	$33.11	19,553,925
2017-01-10	$36.19	$38.16	$36.05	$37.35	$32.58	34,804,533
2017-01-09	$36.12	$36.54	$35.86	$36.01	$31.41	15,204,536
2017-01-06	$36.41	$36.55	$35.93	$35.99	$31.40	13,240,094
2017-01-05	$37.01	$37.05	$36.07	$36.39	$31.75	15,635,155
2017-01-04	$35.60	$37.24	$35.47	$37.09	$32.36	23,381,982
2017-01-03	$34.98	$35.57	$34.84	$35.15	$30.66	10,904,891
2016-12-30	$35.21	$35.31	$34.67	$34.84	$30.39	7,645,879
2016-12-29	$35.25	$35.48	$35.12	$35.14	$30.65	4,416,668
2016-12-28	$35.74	$35.80	$35.13	$35.15	$30.66	8,451,852
2016-12-27	$35.80	$35.93	$35.50	$35.54	$31.00	6,008,507
2016-12-23	$35.83	$35.87	$35.54	$35.69	$31.13	9,351,103
2016-12-22	$36.29	$36.40	$35.63	$35.69	$31.13	9,910,976
2016-12-21	$36.50	$36.69	$36.36	$36.42	$31.77	6,669,726
2016-12-20	$36.40	$36.73	$36.23	$36.61	$31.94	8,795,938
2016-12-19	$36.49	$36.73	$36.15	$36.40	$31.75	10,959,611
2016-12-16	$36.40	$36.41	$36.10	$36.37	$31.73	23,751,554
2016-12-15	$35.87	$36.39	$35.78	$36.24	$31.61	18,215,586
2016-12-14	$36.30	$36.78	$35.93	$35.95	$31.36	19,795,220
2016-12-13	$37.15	$37.44	$36.95	$37.36	$32.59	9,228,758
2016-12-12	$37.51	$37.74	$37.01	$37.10	$32.36	15,574,965
2016-12-09	$36.41	$37.68	$36.41	$37.66	$32.85	26,434,231
2016-12-08	$36.19	$36.46	$36.04	$36.42	$31.77	14,515,330
2016-12-07	$35.18	$36.54	$35.09	$36.30	$31.67	26,622,378
2016-12-06	$35.09	$35.16	$34.91	$35.07	$30.59	11,867,840
2016-12-05	$35.35	$35.46	$34.91	$34.94	$30.48	12,440,397
2016-12-02	$36.25	$36.30	$35.30	$35.41	$30.56	22,751,157
2016-12-01	$34.81	$36.66	$34.79	$36.43	$31.44	37,090,920
2016-11-30	$34.70	$34.98	$34.45	$34.53	$29.80	15,680,953
2016-11-29	$34.03	$34.58	$33.86	$34.57	$29.83	12,607,622
2016-11-28	$34.35	$34.38	$33.96	$34.05	$29.38	11,516,644
2016-11-25	$34.00	$34.32	$33.93	$34.25	$29.56	5,317,746
2016-11-23	$33.74	$33.99	$33.69	$33.86	$29.22	8,709,643
2016-11-22	$32.82	$33.82	$32.77	$33.81	$29.18	12,282,550
2016-11-21	$33.23	$33.28	$32.98	$33.01	$28.49	11,667,139
2016-11-18	$33.40	$33.42	$32.96	$33.00	$28.48	8,617,196
2016-11-17	$32.97	$33.44	$32.75	$33.42	$28.84	11,728,642
2016-11-16	$33.36	$33.36	$33.07	$33.23	$28.68	8,821,326
2016-11-15	$33.30	$33.61	$33.10	$33.43	$28.85	10,906,572
2016-11-14	$33.90	$34.42	$33.05	$33.28	$28.72	20,214,731
2016-11-11	$32.49	$34.29	$32.38	$34.02	$29.36	33,042,692
2016-11-10	$30.93	$32.83	$30.91	$32.73	$28.25	27,811,116
2016-11-09	$30.91	$31.15	$30.21	$30.96	$26.72	38,594,380
2016-11-08	$31.90	$31.97	$31.41	$31.73	$27.38	10,362,385
2016-11-07	$31.58	$32.15	$31.54	$32.02	$27.63	13,560,207
2016-11-04	$31.00	$31.54	$30.94	$31.16	$26.89	12,769,824
2016-11-03	$31.45	$31.64	$30.95	$31.07	$26.81	13,720,075
2016-11-02	$31.33	$31.72	$31.31	$31.45	$27.14	11,761,917
2016-11-01	$31.70	$32.08	$31.19	$31.48	$27.17	14,667,318
2016-10-31	$31.42	$31.65	$31.35	$31.60	$27.27	7,954,038
2016-10-28	$31.33	$31.76	$31.22	$31.32	$27.03	10,570,511
2016-10-27	$31.75	$31.78	$31.19	$31.33	$27.04	20,653,609
2016-10-26	$31.22	$31.74	$31.12	$31.58	$27.25	14,954,853
2016-10-25	$32.85	$32.85	$31.39	$31.60	$27.27	34,061,824
2016-10-24	$32.18	$33.08	$32.15	$32.98	$28.46	20,231,065
2016-10-21	$31.58	$32.17	$31.48	$32.04	$27.65	11,975,406
2016-10-20	$31.78	$31.86	$31.39	$31.75	$27.40	8,077,594
2016-10-19	$31.54	$31.98	$31.48	$31.85	$27.49	9,158,569
2016-10-18	$31.83	$31.88	$31.19	$31.40	$27.10	7,973,320
2016-10-17	$31.84	$32.06	$31.53	$31.56	$27.24	7,476,141
2016-10-14	$31.76	$31.99	$31.68	$31.87	$27.50	11,105,111
2016-10-13	$31.48	$31.63	$30.88	$31.51	$27.19	12,103,388
2016-10-12	$31.90	$31.99	$31.65	$31.68	$27.34	5,597,371
2016-10-11	$32.23	$32.28	$31.69	$31.89	$27.52	7,977,477
2016-10-10	$32.31	$32.60	$32.12	$32.15	$27.74	6,094,808
2016-10-07	$32.50	$32.60	$32.05	$32.34	$27.91	8,909,389
2016-10-06	$32.54	$32.64	$32.21	$32.53	$28.07	8,609,231
2016-10-05	$32.31	$32.78	$32.23	$32.68	$28.20	11,093,547
2016-10-04	$32.08	$32.47	$32.04	$32.17	$27.76	8,506,157
2016-10-03	$31.64	$32.25	$31.61	$32.04	$27.65	11,375,748
2016-09-30	$31.63	$31.95	$31.58	$31.77	$27.42	9,314,690
2016-09-29	$31.77	$31.96	$31.45	$31.48	$27.17	8,819,401
2016-09-28	$31.75	$31.94	$31.54	$31.90	$27.53	10,713,465
2016-09-27	$31.77	$31.96	$31.54	$31.60	$27.27	14,465,340
2016-09-26	$32.02	$32.12	$31.75	$31.80	$27.44	12,700,600
2016-09-23	$32.10	$32.37	$32.05	$32.12	$27.72	9,810,207
2016-09-22	$32.27	$32.47	$32.27	$32.39	$27.95	12,033,457
2016-09-21	$31.72	$32.16	$31.72	$32.11	$27.71	14,468,725
2016-09-20	$31.91	$31.94	$31.33	$31.65	$27.31	12,874,752
2016-09-19	$31.90	$32.08	$31.66	$31.72	$27.37	32,233,155
2016-09-16	$31.13	$31.13	$30.61	$30.97	$26.73	12,779,649
2016-09-15	$30.75	$31.23	$30.74	$31.12	$26.86	13,469,441
2016-09-14	$30.79	$30.87	$30.49	$30.71	$26.50	12,903,130
2016-09-13	$31.02	$31.15	$30.82	$30.94	$26.70	16,162,854
2016-09-12	$30.36	$31.35	$30.13	$31.18	$26.91	17,250,264
2016-09-09	$31.44	$31.56	$30.37	$30.48	$26.30	22,476,319
2016-09-08	$31.85	$32.00	$31.68	$31.71	$27.36	11,808,229
2016-09-07	$31.99	$31.99	$31.62	$31.89	$27.52	12,554,723
2016-09-06	$32.25	$32.34	$31.85	$32.12	$27.39	16,766,012
2016-09-02	$31.88	$32.20	$31.85	$32.16	$27.43	10,822,877
2016-09-01	$31.86	$32.55	$31.34	$31.80	$27.12	14,898,781
2016-08-31	$31.67	$31.94	$31.65	$31.92	$27.22	9,625,559
2016-08-30	$31.67	$32.00	$31.23	$31.67	$27.01	10,748,241
2016-08-29	$31.78	$31.96	$31.57	$31.81	$27.13	7,708,220
2016-08-26	$31.67	$31.82	$31.42	$31.53	$26.89	10,436,238
2016-08-25	$31.71	$31.75	$31.36	$31.54	$26.90	15,925,247
2016-08-24	$31.84	$32.09	$31.76	$31.78	$27.10	8,179,481
2016-08-23	$31.97	$32.05	$31.87	$31.90	$27.20	10,960,584
2016-08-22	$31.79	$31.95	$31.70	$31.87	$27.18	8,306,765
2016-08-19	$31.48	$31.89	$31.40	$31.83	$27.14	8,809,347
2016-08-18	$31.80	$31.86	$31.48	$31.55	$26.91	14,089,870
2016-08-17	$31.71	$31.88	$31.55	$31.85	$27.16	8,392,391
2016-08-16	$31.81	$31.85	$31.61	$31.71	$27.04	9,888,486
2016-08-15	$31.59	$31.89	$31.55	$31.86	$27.17	9,345,275
2016-08-12	$31.60	$31.75	$31.55	$31.57	$26.92	9,840,876
2016-08-11	$31.43	$31.79	$31.36	$31.75	$27.08	13,210,802
2016-08-10	$31.03	$31.27	$30.96	$31.25	$26.65	10,833,721
2016-08-09	$30.91	$31.25	$30.83	$31.07	$26.50	13,691,127
2016-08-08	$30.92	$31.06	$30.80	$30.88	$26.33	10,470,883
2016-08-05	$30.51	$30.89	$30.50	$30.80	$26.27	13,135,880
2016-08-04	$30.24	$30.53	$30.23	$30.34	$25.87	8,660,875
2016-08-03	$30.00	$30.25	$29.91	$30.24	$25.79	14,503,963
2016-08-02	$31.03	$31.08	$29.82	$29.93	$25.52	24,346,905
2016-08-01	$31.54	$31.62	$31.20	$31.30	$26.69	11,190,647
2016-07-29	$30.79	$31.55	$30.78	$31.54	$26.90	16,150,459
2016-07-28	$31.05	$31.20	$30.65	$30.99	$26.43	20,363,869
2016-07-27	$32.18	$32.29	$31.97	$32.02	$27.31	9,145,890
2016-07-26	$31.98	$32.22	$31.89	$32.15	$27.42	9,457,786
2016-07-25	$32.19	$32.36	$31.96	$32.06	$27.34	11,323,530
2016-07-22	$32.10	$32.24	$31.72	$32.16	$27.43	13,305,449
2016-07-21	$32.56	$32.87	$31.83	$32.03	$27.32	36,290,005
2016-07-20	$31.42	$31.58	$31.07	$31.49	$26.85	20,903,690
2016-07-19	$30.70	$31.27	$30.70	$31.25	$26.65	17,149,291
2016-07-18	$30.75	$31.10	$30.61	$30.87	$26.33	8,732,227
2016-07-15	$30.82	$30.98	$30.57	$30.77	$26.24	8,423,965
2016-07-14	$30.88	$31.05	$30.60	$30.76	$26.23	11,302,476
2016-07-13	$30.63	$30.69	$30.22	$30.63	$26.12	13,298,372
2016-07-12	$30.45	$30.85	$30.39	$30.60	$26.10	16,787,602
2016-07-11	$29.79	$30.27	$29.74	$30.13	$25.70	13,870,121
2016-07-08	$29.27	$29.87	$29.27	$29.66	$25.29	16,659,407
2016-07-07	$28.49	$29.06	$28.42	$28.74	$24.51	10,842,314
2016-07-06	$28.00	$28.41	$27.52	$28.40	$24.22	14,630,399
2016-07-05	$28.64	$28.68	$28.04	$28.17	$24.02	12,174,286
2016-07-01	$28.69	$28.98	$28.36	$28.89	$24.64	15,156,343
2016-06-30	$28.18	$29.66	$27.70	$28.30	$24.13	15,360,601
2016-06-29	$28.00	$28.20	$27.60	$28.17	$24.02	10,644,071
2016-06-28	$27.93	$27.98	$27.40	$27.74	$23.66	14,060,960
2016-06-27	$28.09	$28.10	$27.34	$27.51	$23.46	18,645,156
2016-06-24	$28.58	$29.04	$28.25	$28.35	$24.18	30,176,942
2016-06-23	$29.59	$29.85	$29.55	$29.82	$25.43	9,589,520
2016-06-22	$29.34	$29.59	$29.27	$29.32	$25.00	8,714,079
2016-06-21	$29.64	$29.77	$29.43	$29.51	$25.17	10,317,860
2016-06-20	$29.62	$30.03	$29.59	$29.65	$25.29	12,329,065
2016-06-17	$29.14	$29.43	$29.06	$29.23	$24.93	12,707,391
2016-06-16	$28.67	$29.07	$28.50	$29.02	$24.75	9,654,391
2016-06-15	$28.98	$29.22	$28.79	$28.86	$24.61	8,479,845
2016-06-14	$29.07	$29.31	$28.65	$28.83	$24.59	10,751,572
2016-06-13	$28.85	$29.40	$28.80	$29.08	$24.80	13,871,284
2016-06-10	$29.22	$29.34	$28.98	$29.06	$24.78	10,740,357
2016-06-09	$29.48	$29.50	$29.16	$29.36	$25.04	11,907,119
2016-06-08	$30.00	$30.03	$29.52	$29.57	$25.22	12,990,855
2016-06-07	$30.16	$30.38	$29.95	$30.23	$25.45	14,425,689
2016-06-06	$29.85	$30.04	$29.72	$29.99	$25.25	10,985,050
2016-06-03	$30.09	$30.15	$29.51	$29.60	$24.92	18,547,375
2016-06-02	$30.13	$30.46	$30.05	$30.26	$25.48	12,649,256
2016-06-01	$31.15	$31.15	$29.87	$30.22	$25.44	25,997,421
2016-05-31	$31.54	$31.62	$31.13	$31.28	$26.34	11,803,307
2016-05-27	$31.31	$31.64	$31.26	$31.39	$26.43	6,089,666
2016-05-26	$31.65	$31.75	$31.18	$31.29	$26.35	6,747,686
2016-05-25	$31.19	$31.77	$31.12	$31.65	$26.65	10,152,219
2016-05-24	$30.65	$31.08	$30.62	$31.05	$26.14	8,743,126
2016-05-23	$30.50	$30.63	$30.35	$30.59	$25.76	6,698,932
2016-05-20	$30.51	$30.79	$30.40	$30.57	$25.74	7,735,485
2016-05-19	$30.51	$30.68	$30.17	$30.32	$25.53	10,142,160
2016-05-18	$30.56	$31.04	$30.44	$30.75	$25.89	8,454,169
2016-05-17	$30.40	$30.78	$30.28	$30.63	$25.79	9,541,781
2016-05-16	$30.50	$30.98	$30.50	$30.67	$25.82	17,749,489
2016-05-13	$30.87	$31.29	$30.37	$30.52	$25.70	10,562,575
2016-05-12	$31.20	$31.37	$30.75	$31.18	$26.25	9,411,111
2016-05-11	$31.32	$31.46	$31.00	$31.08	$26.17	8,538,025
2016-05-10	$30.90	$31.37	$30.84	$31.35	$26.40	9,184,470
2016-05-09	$31.00	$31.07	$30.54	$30.78	$25.92	8,126,275
2016-05-06	$30.73	$31.11	$30.56	$30.96	$26.07	11,427,553
2016-05-05	$30.79	$30.81	$30.30	$30.54	$25.71	10,381,903
2016-05-04	$31.00	$31.09	$30.42	$30.59	$25.76	13,708,150
2016-05-03	$31.57	$31.60	$30.67	$31.25	$26.31	15,044,344
2016-05-02	$32.05	$32.12	$31.73	$31.75	$26.73	9,794,022
2016-04-29	$32.35	$32.35	$31.52	$31.80	$26.78	12,532,438
2016-04-28	$31.97	$32.73	$31.73	$32.44	$27.31	13,442,016
2016-04-27	$32.18	$32.29	$31.99	$32.16	$27.08	6,711,311
2016-04-26	$32.00	$32.30	$31.93	$32.19	$27.10	8,700,790
2016-04-25	$32.09	$32.11	$31.60	$31.95	$26.90	10,604,845
2016-04-22	$32.66	$32.79	$32.12	$32.18	$27.10	13,824,407
2016-04-21	$33.18	$33.41	$32.47	$32.66	$27.50	22,791,998
2016-04-20	$32.00	$32.41	$32.00	$32.19	$27.10	12,910,452
2016-04-19	$31.65	$32.16	$31.61	$31.97	$26.92	14,407,757
2016-04-18	$30.76	$31.37	$30.61	$31.31	$26.36	15,741,996
2016-04-15	$30.68	$30.85	$30.41	$30.56	$25.73	8,260,763
2016-04-14	$30.84	$31.05	$30.64	$30.72	$25.87	8,198,645
2016-04-13	$30.01	$30.87	$29.94	$30.78	$25.92	11,076,770
2016-04-12	$29.56	$29.77	$29.27	$29.71	$25.02	11,214,445
2016-04-11	$29.49	$30.04	$29.48	$29.53	$24.86	8,864,568
2016-04-08	$29.67	$29.76	$29.23	$29.37	$24.73	8,842,431
2016-04-07	$29.85	$29.95	$29.18	$29.42	$24.77	12,864,618
2016-04-06	$29.66	$29.95	$29.30	$29.94	$25.21	9,619,877
2016-04-05	$29.67	$29.73	$29.35	$29.60	$24.92	9,101,869
2016-04-04	$30.40	$30.48	$29.75	$29.90	$25.18	12,165,972
2016-04-01	$31.18	$31.20	$30.32	$30.47	$25.66	17,418,124
2016-03-31	$31.01	$31.59	$31.00	$31.43	$26.46	10,208,995
2016-03-30	$31.44	$31.67	$30.96	$30.99	$26.09	13,377,401
2016-03-29	$31.04	$31.28	$30.58	$31.19	$26.26	13,667,755
2016-03-28	$31.13	$31.25	$30.94	$31.02	$26.12	6,109,293
2016-03-24	$30.88	$30.97	$30.39	$30.96	$26.07	12,041,022
2016-03-23	$31.92	$31.93	$31.17	$31.31	$26.36	9,105,813
2016-03-22	$32.08	$32.21	$31.76	$31.90	$26.86	8,195,286
2016-03-21	$32.11	$32.19	$31.75	$32.08	$27.01	7,396,392
2016-03-18	$32.08	$32.38	$31.91	$31.96	$26.91	15,431,567
2016-03-17	$31.73	$32.10	$31.64	$31.96	$26.91	11,294,914
2016-03-16	$30.83	$31.76	$30.83	$31.69	$26.68	9,991,902
2016-03-15	$30.86	$31.08	$30.44	$31.05	$26.14	8,983,477
2016-03-14	$31.18	$31.39	$30.90	$31.18	$26.25	9,353,041
2016-03-11	$31.05	$31.33	$30.98	$31.26	$26.32	13,362,519
2016-03-10	$30.72	$30.88	$30.27	$30.82	$25.95	15,092,689
2016-03-09	$30.47	$30.63	$30.20	$30.54	$25.71	12,158,796
2016-03-08	$31.40	$31.40	$30.46	$30.68	$25.51	16,765,888
2016-03-07	$31.31	$31.78	$31.19	$31.59	$26.27	11,373,180
2016-03-04	$31.22	$31.74	$31.06	$31.37	$26.09	13,962,678
2016-03-03	$30.26	$31.22	$30.20	$31.07	$25.84	18,340,504
2016-03-02	$30.00	$30.32	$29.84	$30.15	$25.07	12,094,359
2016-03-01	$30.02	$30.23	$28.92	$30.01	$24.96	21,005,860
2016-02-29	$29.37	$29.80	$29.29	$29.44	$24.48	10,321,926
2016-02-26	$29.73	$29.96	$29.54	$29.63	$24.64	15,777,809
2016-02-25	$28.83	$29.51	$28.55	$29.50	$24.53	11,903,268
2016-02-24	$28.72	$28.90	$27.81	$28.84	$23.98	20,986,394
2016-02-23	$29.41	$29.82	$29.28	$29.38	$24.43	9,948,121
2016-02-22	$29.18	$29.64	$29.03	$29.63	$24.64	12,206,300
2016-02-19	$28.88	$28.98	$28.38	$28.78	$23.93	12,360,841
2016-02-18	$29.45	$29.55	$28.92	$29.03	$24.14	12,157,435
2016-02-17	$28.86	$29.35	$28.70	$29.27	$24.34	13,253,505
2016-02-16	$28.00	$28.59	$27.76	$28.58	$23.77	14,619,835
2016-02-12	$27.23	$27.74	$27.05	$27.71	$23.04	11,040,924
2016-02-11	$27.48	$28.09	$26.69	$26.90	$22.37	25,161,884
2016-02-10	$28.12	$28.64	$27.69	$27.71	$23.04	15,158,321
2016-02-09	$28.13	$28.87	$27.77	$27.87	$23.18	21,648,517
2016-02-08	$28.28	$28.84	$28.05	$28.68	$23.85	19,169,858
2016-02-05	$28.67	$29.20	$28.42	$28.54	$23.74	14,123,557
2016-02-04	$28.94	$29.21	$28.10	$28.64	$23.82	20,999,876
2016-02-03	$30.10	$30.25	$28.18	$28.92	$24.05	29,059,303
2016-02-02	$29.99	$30.19	$28.87	$29.65	$24.66	23,773,472
2016-02-01	$29.46	$30.24	$29.10	$30.11	$25.04	13,830,770
2016-01-29	$29.17	$29.64	$29.02	$29.64	$24.65	13,444,558
2016-01-28	$29.47	$29.48	$28.40	$29.02	$24.13	16,419,864
2016-01-27	$29.72	$29.90	$29.00	$29.21	$24.29	12,931,488
2016-01-26	$29.41	$29.75	$29.04	$29.65	$24.66	11,656,059
2016-01-25	$29.33	$29.59	$29.02	$29.23	$24.31	33,627,093
2016-01-22	$30.16	$30.29	$29.03	$29.28	$24.35	18,300,387
2016-01-21	$29.46	$30.14	$29.07	$29.55	$24.58	15,842,177
2016-01-20	$28.86	$29.90	$28.32	$29.42	$24.47	21,480,536
2016-01-19	$29.93	$30.00	$28.91	$29.40	$24.45	17,824,081
2016-01-15	$29.46	$29.68	$28.80	$29.57	$24.59	26,697,012
2016-01-14	$30.81	$30.89	$29.45	$30.30	$25.20	27,104,499
2016-01-13	$31.83	$31.90	$30.09	$30.49	$25.36	31,586,233
2016-01-12	$30.63	$30.75	$29.80	$30.30	$25.20	13,398,035
2016-01-11	$30.37	$30.48	$29.68	$30.25	$25.16	16,870,960
2016-01-08	$30.46	$30.70	$29.42	$29.53	$24.56	16,447,761
2016-01-07	$30.26	$30.82	$29.83	$29.99	$24.94	21,030,692
2016-01-06	$31.95	$31.98	$31.01	$31.27	$26.01	27,514,380
2016-01-05	$33.33	$33.41	$32.18	$32.43	$26.97	19,755,908
2016-01-04	$33.45	$33.54	$32.84	$33.31	$27.70	14,875,381
2015-12-31	$34.21	$34.30	$34.00	$34.01	$28.28	6,585,989
2015-12-30	$34.32	$34.56	$34.28	$34.33	$28.55	4,692,746
2015-12-29	$34.66	$34.69	$34.17	$34.50	$28.69	1,604,384
2015-12-28	$34.53	$34.67	$34.31	$34.51	$28.70	1,143,719
2015-12-24	$34.72	$34.75	$34.50	$34.60	$28.77	3,134,813
2015-12-23	$34.51	$34.94	$34.38	$34.78	$28.92	8,816,663
2015-12-22	$34.21	$34.49	$34.07	$34.29	$28.52	9,202,919
2015-12-21	$33.79	$34.06	$33.59	$33.83	$28.13	12,819,957
2015-12-18	$33.96	$34.06	$33.54	$33.67	$28.00	19,320,742
2015-12-17	$35.15	$35.27	$34.07	$34.11	$28.37	14,448,386
2015-12-16	$34.35	$35.17	$34.25	$35.14	$29.22	14,770,925
2015-12-15	$34.75	$34.96	$34.30	$34.54	$28.43	13,874,284
2015-12-14	$34.78	$34.84	$34.05	$34.39	$28.31	13,791,826
2015-12-11	$35.14	$35.41	$34.27	$34.55	$28.44	16,270,348
2015-12-10	$35.25	$35.89	$35.18	$35.63	$29.33	8,827,010
2015-12-09	$35.30	$35.70	$34.86	$35.45	$29.18	11,691,971
2015-12-08	$35.83	$35.87	$35.23	$35.48	$29.21	11,901,266
2015-12-07	$36.46	$36.52	$36.00	$36.13	$29.74	11,302,373
2015-12-04	$35.60	$36.34	$35.37	$36.25	$29.84	11,559,420
2015-12-03	$35.83	$36.00	$35.23	$35.47	$29.20	10,795,824
2015-12-02	$36.31	$36.36	$35.62	$35.73	$29.41	9,714,794
2015-12-01	$35.95	$36.34	$35.80	$36.26	$29.85	12,656,371
2015-11-30	$36.60	$36.88	$36.19	$36.20	$29.80	13,956,140
2015-11-27	$36.36	$36.49	$36.22	$36.37	$29.94	2,899,286
2015-11-25	$36.15	$36.42	$36.11	$36.34	$29.92	7,292,811
2015-11-24	$35.76	$36.33	$35.69	$36.22	$29.82	10,346,658
2015-11-23	$36.39	$36.87	$36.06	$36.08	$29.70	9,757,028
2015-11-20	$36.31	$36.43	$36.01	$36.34	$29.92	10,793,226
2015-11-19	$36.43	$36.47	$36.07	$36.14	$29.75	9,760,141
2015-11-18	$35.40	$36.48	$35.30	$36.46	$30.01	14,864,570
2015-11-17	$35.24	$35.59	$35.01	$35.21	$28.99	11,747,220
2015-11-16	$34.31	$35.22	$34.29	$35.17	$28.95	14,599,137
2015-11-13	$34.97	$35.17	$34.19	$34.31	$28.24	12,089,072
2015-11-12	$35.34	$35.48	$35.02	$35.09	$28.89	10,650,703
2015-11-11	$35.74	$36.01	$35.52	$35.55	$29.27	6,751,848
2015-11-10	$35.54	$35.63	$35.16	$35.62	$29.32	9,686,165
2015-11-09	$35.98	$36.12	$35.44	$35.67	$29.36	9,995,858
2015-11-06	$35.32	$35.80	$35.26	$35.75	$29.43	9,363,895
2015-11-05	$35.53	$35.56	$35.19	$35.44	$29.17	7,679,749
2015-11-04	$35.83	$35.92	$35.38	$35.42	$29.16	12,716,625
2015-11-03	$35.53	$35.99	$35.36	$35.78	$29.45	15,144,690
2015-11-02	$34.88	$35.75	$34.86	$35.57	$29.28	11,858,332
2015-10-30	$34.85	$35.20	$34.46	$34.91	$28.74	10,723,880
2015-10-29	$35.04	$35.05	$34.11	$34.75	$28.61	12,087,595
2015-10-28	$34.99	$35.30	$34.65	$35.22	$28.99	9,668,647
2015-10-27	$35.39	$35.49	$34.74	$34.97	$28.79	15,535,048
2015-10-26	$35.90	$35.94	$35.26	$35.67	$29.36	14,010,782
2015-10-23	$35.54	$36.06	$35.41	$35.95	$29.59	18,277,810
2015-10-22	$35.64	$35.79	$34.97	$35.42	$29.16	22,708,083
2015-10-21	$34.96	$35.87	$34.72	$35.42	$29.16	37,241,475
2015-10-20	$33.18	$33.89	$33.08	$33.48	$27.56	11,848,337
2015-10-19	$33.00	$33.29	$32.80	$33.24	$27.36	10,084,557
2015-10-16	$33.37	$33.46	$32.88	$33.15	$27.29	9,445,809
2015-10-15	$33.55	$33.66	$33.16	$33.32	$27.43	10,844,287
2015-10-14	$33.20	$33.50	$32.92	$33.33	$27.44	11,973,978
2015-10-13	$32.85	$33.37	$32.71	$33.13	$27.27	11,789,280
2015-10-12	$33.04	$33.16	$32.62	$33.02	$27.18	10,766,373
2015-10-09	$33.34	$33.63	$32.79	$32.95	$27.12	14,169,091
2015-10-08	$32.95	$33.51	$32.86	$33.43	$27.52	12,909,802
2015-10-07	$32.45	$33.19	$32.41	$33.05	$27.21	15,758,564
2015-10-06	$31.81	$32.38	$31.81	$32.22	$26.52	14,212,128
2015-10-05	$31.90	$32.16	$31.52	$31.76	$26.15	15,406,483
2015-10-02	$30.20	$31.76	$30.16	$31.73	$26.12	16,594,663
2015-10-01	$30.29	$30.75	$29.98	$30.67	$25.25	18,261,824
2015-09-30	$29.62	$30.10	$29.38	$30.02	$24.71	18,674,339
2015-09-29	$28.66	$29.29	$28.38	$29.15	$24.00	17,043,675
2015-09-28	$29.29	$29.32	$28.44	$28.56	$23.51	15,518,058
2015-09-25	$29.79	$29.84	$29.23	$29.41	$24.21	13,369,419
2015-09-24	$29.41	$29.51	$28.77	$29.44	$24.24	19,684,464
2015-09-23	$30.01	$30.14	$29.59	$29.72	$24.47	11,277,103
2015-09-22	$29.42	$30.06	$29.41	$30.03	$24.72	17,082,507
2015-09-21	$30.67	$30.96	$30.38	$30.62	$25.21	14,325,511
2015-09-18	$30.98	$31.12	$30.47	$30.51	$25.12	31,085,678
2015-09-17	$31.25	$31.81	$31.13	$31.31	$25.77	16,644,558
2015-09-16	$31.08	$31.57	$30.92	$31.20	$25.68	17,076,005
2015-09-15	$30.77	$31.55	$30.77	$30.99	$25.51	22,400,699
2015-09-14	$30.11	$30.77	$30.06	$30.72	$25.29	20,148,928
2015-09-11	$30.01	$30.20	$29.58	$30.15	$24.82	15,344,260
2015-09-10	$29.19	$30.47	$29.19	$30.00	$24.70	18,671,984
2015-09-09	$30.20	$30.40	$29.52	$29.62	$24.09	16,053,641
2015-09-08	$29.50	$29.94	$29.50	$29.88	$24.31	19,298,906
2015-09-04	$28.78	$29.04	$28.57	$28.88	$23.49	13,435,323
2015-09-03	$29.38	$29.71	$29.02	$29.11	$23.68	11,504,177

General Motors Company (GM) News Headlines

POINT MARCHS L'Europe finit dans le vert avec de solides rsultats de socits

None

reuters.com April 23, 2024

Morgan Stanley’s Wilson Is Steering Clear of Bold S&P 500 Calls

None

bloomberg.com April 23, 2024

UAW moving quickly after VW organizing win, union president says

None

reuters.com April 23, 2024

Recent General Motors Company (GM) News

Asia Stocks to Rise as Tesla Buoys US Tech Giants: Markets Wrap

None

bloomberg.com

Published: April 23, 2024

US Regulator Votes to Ban Most Non-Compete Clauses

None

bloomberg.com

Published: April 23, 2024

ASIA Risk asset resilience, Indonesia's rate call

None

reuters.com

Published: April 23, 2024

POINT MARCHS Wall Street finit en hausse, porte par des rsultats solides

None

reuters.com

Published: April 23, 2024

Similar Companies to General Motors Company (GM) in the Auto Manufacturers Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Toyota Motor Corporation	TM	Auto Manufacturers	Consumer Cyclical	16,400,000
Tata Motors Ltd	TTM	Auto Manufacturers	Consumer Cyclical	278,230
Ford Motor Company	F	Auto Manufacturers	Consumer Cyclical	193,000
Honda Motor	HMC	Auto Manufacturers	Consumer Cyclical	180,000
General Motors Company	GM	Auto Manufacturers	Consumer Cyclical	166,000
Tesla Inc	TSLA	Auto Manufacturers	Consumer Cyclical	51,853
NIO Inc	NIO	Auto Manufacturers	Consumer Cyclical	9,000
XPeng Inc	XPEV	Auto Manufacturers	Consumer Cyclical	8,000
Ferrari N.V.	RACE	Auto Manufacturers	Consumer Cyclical	5,927
Niu Technologies	NIU	Auto Manufacturers	Consumer Cyclical	4,400

General Motors Company (GM) Exchange: NYSE

$45.84 ($0.22) 0.48%

General Motors Company - Daily Information

About General Motors Company (GM)

Invest in General Motors Company (GM)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for General Motors Company (GM)

General Motors Company (GM) News Headlines

Recent General Motors Company (GM) News

Asia Stocks to Rise as Tesla Buoys US Tech Giants: Markets Wrap

US Regulator Votes to Ban Most Non-Compete Clauses

ASIA Risk asset resilience, Indonesia's rate call

POINT MARCHS Wall Street finit en hausse, porte par des rsultats solides

Similar Companies to General Motors Company (GM) in the Auto Manufacturers Industry