Coca-Cola Company (KO) Stock

Data as of April 19, 2024

$58.28 ($-0.77) -1.30%

Coca-Cola Company - Daily Information

Click for more stock information on Coca-Cola Company.

Daily Information	Data
Date	April 19, 2024
Open	$58.95
Previous Close	$58.28
High	$59.01
Low	$58.13
Adjusted Open	$58.95
Previous Adjusted Close	$58.28
Adjusted High	$59.01
Adjusted Low	$58.13

About Coca-Cola Company (KO)

The Coca-Cola Company (KO) was founded in 1886 and today is one of the worldâs most iconic and valuable brands. The company manufactures, distributes, and markets nonalcoholic drinks, primarily sparkling beverages and juices, mainly under the Coca-Cola, Minute Maid, Smartwater, Sprite, and other brands. Coca-Cola operates in more than 200 countries and reported revenue of $37.27 billion in 2019. Coca-Cola Company has grown by 36.81% since 2015 through 2020, with strong gains recorded in each of these years.

Invest in Coca-Cola Company (KO)

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

Get your 2 free stocks today!

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

Historical Stock Data for Coca-Cola Company (KO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$58.95	$59.01	$58.13	$58.28	$58.28	12,250,949
2024-04-11	$59.15	$59.37	$58.79	$59.05	$59.05	11,109,007
2024-04-10	$59.32	$59.39	$58.69	$58.92	$58.92	11,861,881
2024-04-09	$59.48	$59.74	$59.13	$59.72	$59.72	10,757,203
2024-04-08	$59.40	$59.47	$59.07	$59.27	$59.27	10,276,781
2024-04-05	$59.25	$59.68	$58.91	$59.51	$59.51	10,154,163
2024-04-04	$60.09	$60.15	$59.17	$59.30	$59.30	14,294,586
2024-04-03	$60.05	$60.39	$59.78	$59.83	$59.83	13,645,146
2024-04-02	$60.45	$60.73	$60.11	$60.15	$60.15	12,838,232
2024-04-01	$61.18	$61.30	$60.63	$60.68	$60.68	11,008,852
2024-03-28	$61.14	$61.26	$61.00	$61.18	$61.18	13,683,528
2024-03-27	$60.79	$61.43	$60.70	$61.03	$61.03	12,551,216
2024-03-26	$60.50	$60.71	$60.38	$60.54	$60.54	13,277,388
2024-03-25	$60.48	$60.71	$60.12	$60.40	$60.40	13,144,651
2024-03-22	$60.52	$60.79	$60.43	$60.49	$60.49	11,502,843
2024-03-21	$60.56	$60.99	$60.32	$60.47	$60.47	13,067,077
2024-03-20	$60.18	$60.81	$60.16	$60.75	$60.75	15,258,764
2024-03-19	$60.24	$60.35	$60.06	$60.23	$60.23	15,030,627
2024-03-18	$59.89	$60.40	$59.80	$60.13	$60.13	15,856,686
2024-03-15	$60.02	$60.45	$59.64	$59.88	$59.88	36,849,930
2024-03-14	$60.58	$60.80	$60.40	$60.50	$60.50	13,962,159
2024-03-13	$60.88	$61.21	$60.80	$61.12	$60.63	13,745,326
2024-03-12	$60.32	$60.75	$60.21	$60.50	$60.02	11,839,035
2024-03-11	$59.78	$60.29	$59.58	$60.24	$59.76	13,504,722
2024-03-08	$59.30	$59.79	$58.97	$59.52	$59.05	13,239,013
2024-03-07	$59.69	$59.77	$59.24	$59.44	$58.97	13,686,859
2024-03-06	$59.52	$60.00	$59.38	$59.55	$59.08	12,378,815
2024-03-05	$59.91	$60.11	$59.42	$59.52	$59.05	12,309,959
2024-03-04	$59.23	$59.95	$59.22	$59.81	$59.33	10,150,243
2024-03-01	$59.90	$59.90	$59.34	$59.53	$59.06	10,927,564
2024-02-29	$60.35	$60.64	$59.90	$60.02	$59.54	18,152,651
2024-02-28	$60.37	$60.49	$60.06	$60.40	$60.40	8,076,536
2024-02-27	$60.54	$60.78	$60.12	$60.34	$60.34	9,931,088
2024-02-26	$61.24	$61.27	$60.66	$60.71	$60.71	10,336,096
2024-02-23	$61.09	$61.62	$61.00	$61.20	$61.20	13,612,914
2024-02-22	$60.99	$61.25	$60.50	$61.15	$61.15	12,982,799
2024-02-21	$60.99	$61.28	$60.83	$61.24	$61.24	14,378,264
2024-02-20	$59.60	$60.84	$59.51	$60.70	$60.70	18,339,324
2024-02-16	$59.35	$59.62	$58.96	$59.39	$59.39	13,947,057
2024-02-15	$59.42	$59.59	$59.13	$59.40	$59.40	13,695,848
2024-02-14	$59.17	$59.59	$59.04	$59.29	$59.29	15,872,453
2024-02-13	$59.50	$60.66	$58.79	$59.35	$59.35	24,171,107
2024-02-12	$59.66	$59.76	$58.96	$59.70	$59.70	13,488,201
2024-02-09	$59.47	$59.58	$59.03	$59.56	$59.56	15,235,251
2024-02-08	$59.89	$59.97	$59.41	$59.83	$59.83	12,874,761
2024-02-07	$60.07	$60.21	$59.94	$59.99	$59.99	10,244,327
2024-02-06	$59.96	$60.05	$59.68	$59.94	$59.94	12,777,150
2024-02-05	$60.38	$60.38	$59.88	$60.04	$60.04	12,746,822
2024-02-02	$60.82	$60.87	$60.23	$60.54	$60.54	17,544,906
2024-02-01	$59.57	$61.01	$59.36	$60.98	$60.98	15,870,884
2024-01-31	$60.10	$60.45	$59.29	$59.49	$59.49	22,836,998
2024-01-30	$59.85	$60.02	$59.45	$59.90	$59.90	22,061,536
2024-01-29	$59.34	$59.79	$59.17	$59.73	$59.73	14,547,070
2024-01-26	$59.25	$59.49	$59.13	$59.37	$59.37	13,025,072
2024-01-25	$59.01	$59.17	$58.66	$59.16	$59.16	14,899,712
2024-01-24	$59.80	$59.81	$58.89	$58.91	$58.91	15,461,156
2024-01-23	$59.53	$60.00	$59.46	$59.85	$59.85	14,481,643
2024-01-22	$59.76	$60.07	$59.44	$59.57	$59.57	14,314,265
2024-01-19	$60.26	$60.28	$59.64	$59.83	$59.83	14,392,600
2024-01-18	$59.69	$60.23	$59.53	$60.16	$60.16	10,298,973
2024-01-17	$59.86	$60.21	$59.82	$59.99	$59.99	8,982,132
2024-01-16	$60.39	$60.43	$59.85	$59.99	$59.99	11,826,910
2024-01-12	$60.08	$60.46	$59.87	$60.39	$60.39	13,218,008
2024-01-11	$60.25	$60.26	$59.69	$59.81	$59.81	13,669,122
2024-01-10	$60.22	$60.41	$59.98	$60.20	$60.20	12,257,983
2024-01-09	$59.99	$60.14	$59.62	$60.00	$60.00	10,493,653
2024-01-08	$59.68	$60.18	$59.42	$60.11	$60.11	11,554,634
2024-01-05	$59.80	$59.95	$59.09	$59.67	$59.67	10,403,476
2024-01-04	$60.05	$60.26	$59.66	$59.76	$59.76	12,912,926
2024-01-03	$59.93	$60.20	$59.76	$59.96	$59.96	14,830,634
2024-01-02	$58.80	$59.88	$58.67	$59.82	$59.82	16,322,593
2023-12-29	$58.74	$58.98	$58.63	$58.93	$58.93	9,244,339
2023-12-28	$58.65	$58.87	$58.53	$58.75	$58.75	8,400,138
2023-12-27	$58.64	$58.77	$58.40	$58.71	$58.71	8,473,592
2023-12-26	$58.06	$58.71	$58.06	$58.56	$58.56	6,422,531
2023-12-22	$58.12	$58.46	$58.02	$58.32	$58.32	9,029,440
2023-12-21	$57.85	$58.07	$57.47	$57.99	$57.99	11,725,123
2023-12-20	$58.50	$58.67	$57.57	$57.61	$57.61	17,064,027
2023-12-19	$59.00	$59.20	$58.64	$58.83	$58.83	14,318,706
2023-12-18	$58.80	$59.49	$58.62	$59.02	$59.02	16,717,657
2023-12-15	$58.83	$59.17	$57.80	$58.60	$58.60	65,177,382
2023-12-14	$59.97	$60.04	$58.77	$59.04	$59.04	22,273,463
2023-12-13	$59.45	$60.02	$59.26	$59.93	$59.93	16,196,752
2023-12-12	$59.20	$59.42	$58.90	$59.42	$59.42	12,899,014
2023-12-11	$58.83	$59.09	$58.50	$59.04	$59.04	14,524,767
2023-12-08	$58.74	$58.75	$58.37	$58.61	$58.61	11,178,670
2023-12-07	$58.67	$58.89	$58.39	$58.74	$58.74	11,459,798
2023-12-06	$58.56	$58.73	$58.21	$58.60	$58.60	12,427,000
2023-12-05	$58.55	$58.83	$58.42	$58.66	$58.66	11,891,513
2023-12-04	$58.59	$58.96	$58.44	$58.57	$58.57	14,942,247
2023-12-01	$58.27	$58.69	$58.24	$58.64	$58.64	15,371,153
2023-11-30	$57.96	$58.46	$57.60	$58.44	$58.44	22,727,487
2023-11-29	$58.58	$58.67	$58.10	$58.23	$57.78	11,263,632
2023-11-28	$58.40	$58.83	$58.36	$58.58	$58.12	13,739,613
2023-11-27	$58.54	$58.69	$58.27	$58.46	$58.00	16,246,507
2023-11-24	$58.46	$58.75	$58.34	$58.57	$58.57	4,737,977
2023-11-22	$58.26	$58.54	$58.13	$58.42	$58.42	11,327,148
2023-11-21	$57.46	$58.04	$57.33	$58.03	$58.03	13,891,646
2023-11-20	$57.05	$57.58	$56.96	$57.40	$57.40	13,053,919
2023-11-17	$57.19	$57.34	$56.70	$57.26	$57.26	14,476,629
2023-11-16	$57.25	$57.53	$56.81	$57.15	$57.15	16,010,449
2023-11-15	$57.30	$57.34	$56.75	$57.21	$57.21	10,201,861
2023-11-14	$57.02	$57.24	$56.81	$57.10	$57.10	12,697,066
2023-11-13	$56.62	$57.10	$56.60	$56.93	$56.93	12,798,181
2023-11-10	$56.87	$56.93	$56.06	$56.72	$56.72	11,680,428
2023-11-09	$57.03	$57.14	$56.37	$56.66	$56.66	12,021,092
2023-11-08	$57.32	$57.47	$56.92	$57.09	$57.09	13,733,300
2023-11-07	$56.92	$57.40	$56.73	$57.18	$57.18	10,449,304
2023-11-06	$56.78	$57.28	$56.74	$56.97	$56.97	12,673,192
2023-11-03	$57.40	$57.59	$56.70	$56.74	$56.74	13,958,733
2023-11-02	$56.50	$57.15	$56.36	$57.09	$57.09	13,087,237
2023-11-01	$56.80	$56.88	$56.26	$56.44	$56.44	14,110,797
2023-10-31	$56.57	$56.72	$56.15	$56.49	$56.49	16,639,375
2023-10-30	$55.43	$56.28	$55.42	$56.15	$56.15	15,014,293
2023-10-27	$55.55	$56.14	$55.10	$55.24	$55.24	13,626,522
2023-10-26	$56.37	$56.63	$55.72	$55.78	$55.78	16,228,386
2023-10-25	$55.76	$56.22	$55.56	$56.12	$56.12	16,701,024
2023-10-24	$55.65	$56.17	$55.30	$55.64	$55.64	25,290,849
2023-10-23	$54.38	$54.89	$54.05	$54.08	$54.08	21,212,650
2023-10-20	$54.53	$55.02	$54.44	$54.57	$54.57	15,686,351
2023-10-19	$54.16	$54.76	$53.86	$54.35	$54.35	15,791,795
2023-10-18	$54.10	$54.53	$53.92	$54.05	$54.05	12,809,451
2023-10-17	$53.31	$54.10	$53.21	$54.07	$54.07	16,457,191
2023-10-16	$53.02	$53.56	$52.84	$53.43	$53.43	12,816,818
2023-10-13	$52.74	$53.42	$52.64	$52.89	$52.89	14,526,994
2023-10-12	$53.76	$53.83	$52.43	$52.81	$52.81	19,330,363
2023-10-11	$54.22	$54.28	$53.02	$53.71	$53.71	21,138,929
2023-10-10	$54.13	$54.33	$53.56	$54.03	$54.03	20,909,684
2023-10-09	$52.96	$53.15	$52.11	$52.88	$52.88	15,704,749
2023-10-06	$52.04	$53.29	$51.55	$53.14	$53.14	30,298,866
2023-10-05	$54.74	$54.95	$52.24	$52.38	$52.38	29,878,072
2023-10-04	$54.89	$55.28	$54.71	$55.04	$55.04	12,100,517
2023-10-03	$55.16	$55.43	$54.78	$54.88	$54.88	13,604,197
2023-10-02	$55.91	$56.01	$55.08	$55.48	$55.48	11,792,502
2023-09-29	$56.14	$56.27	$55.62	$55.98	$55.98	12,271,561
2023-09-28	$56.23	$56.32	$55.70	$55.81	$55.81	12,484,769
2023-09-27	$56.42	$56.53	$55.68	$55.95	$55.95	13,766,301
2023-09-26	$56.73	$56.90	$56.40	$56.53	$56.53	11,194,700
2023-09-25	$57.40	$57.49	$56.74	$57.00	$57.00	12,358,824
2023-09-22	$57.85	$57.97	$57.50	$57.60	$57.60	14,645,394
2023-09-21	$58.37	$58.42	$57.42	$57.54	$57.54	15,945,821
2023-09-20	$58.30	$58.83	$58.08	$58.44	$58.44	14,767,923
2023-09-19	$58.26	$58.39	$57.92	$58.18	$58.18	12,000,086
2023-09-18	$57.98	$58.35	$57.63	$58.30	$58.30	13,617,370
2023-09-15	$58.41	$58.64	$57.75	$57.94	$57.94	55,727,509
2023-09-14	$58.24	$58.59	$58.19	$58.46	$58.46	12,311,576
2023-09-13	$58.40	$58.68	$58.34	$58.44	$57.98	12,641,370
2023-09-12	$58.99	$59.00	$58.19	$58.30	$58.30	12,292,724
2023-09-11	$58.40	$58.99	$58.23	$58.88	$58.88	14,767,420
2023-09-08	$58.30	$58.41	$58.01	$58.33	$58.33	14,332,807
2023-09-07	$58.95	$59.16	$58.30	$58.33	$58.33	17,628,594
2023-09-06	$58.62	$58.83	$58.42	$58.78	$58.78	13,923,548
2023-09-05	$59.25	$59.32	$58.67	$58.82	$58.82	12,474,644
2023-09-01	$60.00	$60.13	$59.12	$59.31	$59.31	11,262,277
2023-08-31	$60.30	$60.47	$59.81	$59.83	$59.83	14,663,458
2023-08-30	$60.64	$60.74	$60.29	$60.47	$60.47	9,447,912
2023-08-29	$60.56	$60.63	$60.15	$60.50	$60.50	8,189,592
2023-08-28	$60.55	$60.73	$60.37	$60.56	$60.56	6,254,255
2023-08-25	$60.41	$60.57	$60.01	$60.39	$60.39	7,629,222
2023-08-24	$60.27	$60.88	$60.09	$60.11	$60.11	8,955,130
2023-08-23	$60.20	$60.44	$60.16	$60.27	$60.27	7,749,490
2023-08-22	$60.34	$60.58	$59.98	$60.06	$60.06	9,412,208
2023-08-21	$60.86	$60.93	$60.32	$60.43	$60.43	8,648,519
2023-08-18	$60.54	$61.09	$60.37	$60.95	$60.95	11,083,770
2023-08-17	$60.58	$61.02	$60.45	$60.61	$60.61	12,873,497
2023-08-16	$60.54	$60.82	$60.40	$60.48	$60.48	8,372,266
2023-08-15	$60.69	$60.90	$60.37	$60.47	$60.47	7,187,444
2023-08-14	$61.32	$61.48	$60.75	$60.88	$60.88	7,176,291
2023-08-11	$60.84	$61.20	$60.69	$61.17	$61.17	8,483,912
2023-08-10	$61.35	$61.73	$60.79	$60.92	$60.92	7,870,314
2023-08-09	$60.91	$61.63	$60.75	$61.06	$61.06	7,904,067
2023-08-08	$61.19	$61.35	$60.62	$60.92	$60.92	7,956,064
2023-08-07	$60.79	$61.33	$60.74	$61.19	$61.19	6,982,647
2023-08-04	$61.68	$61.89	$60.62	$60.71	$60.71	9,359,298
2023-08-03	$61.87	$62.12	$61.53	$61.64	$61.64	8,039,062
2023-08-02	$61.56	$62.59	$61.56	$61.96	$61.96	11,061,082
2023-08-01	$62.09	$62.36	$61.62	$61.77	$61.77	9,283,438
2023-07-31	$62.45	$62.45	$61.73	$61.93	$61.93	15,201,449
2023-07-28	$62.59	$62.77	$62.22	$62.48	$62.48	9,723,263
2023-07-27	$63.05	$63.27	$62.38	$62.44	$62.44	11,517,112
2023-07-26	$61.86	$63.17	$61.39	$63.05	$63.05	17,145,517
2023-07-25	$62.30	$62.39	$62.05	$62.25	$62.25	13,422,655
2023-07-24	$62.42	$62.81	$62.40	$62.46	$62.46	10,251,135
2023-07-21	$62.46	$62.68	$62.24	$62.44	$62.44	12,815,069
2023-07-20	$61.68	$62.41	$61.67	$62.39	$62.39	11,563,020
2023-07-19	$60.77	$61.79	$60.68	$61.64	$61.64	12,916,788
2023-07-18	$60.96	$61.25	$60.41	$60.57	$60.57	11,152,930
2023-07-17	$60.76	$61.10	$60.49	$60.81	$60.81	10,015,422
2023-07-14	$60.14	$61.04	$60.09	$60.90	$60.90	11,634,211
2023-07-13	$60.12	$60.46	$59.98	$60.35	$60.35	11,269,754
2023-07-12	$59.75	$60.05	$59.45	$59.84	$59.84	14,241,274
2023-07-11	$59.46	$59.56	$58.84	$59.52	$59.52	15,970,131
2023-07-10	$59.97	$60.15	$59.14	$59.31	$59.31	15,426,758
2023-07-07	$60.31	$60.50	$59.73	$59.76	$59.76	14,573,961
2023-07-06	$60.73	$61.02	$60.50	$60.56	$60.56	12,527,183
2023-07-05	$60.28	$61.10	$60.16	$61.03	$61.03	14,717,678
2023-07-03	$60.20	$60.63	$60.03	$60.58	$60.58	9,694,520
2023-06-30	$60.00	$60.35	$59.87	$60.22	$60.22	19,739,193
2023-06-29	$60.22	$60.35	$59.77	$60.02	$60.02	17,142,305
2023-06-28	$60.88	$61.04	$60.40	$60.52	$60.52	11,144,869
2023-06-27	$61.22	$61.36	$60.98	$61.09	$61.09	9,068,545
2023-06-26	$61.21	$61.29	$60.39	$61.22	$61.22	12,856,073
2023-06-23	$61.94	$61.97	$61.18	$61.20	$61.20	25,112,061
2023-06-22	$61.81	$62.10	$61.59	$61.85	$61.85	15,194,155
2023-06-21	$61.31	$61.72	$60.98	$61.43	$61.43	13,948,672
2023-06-20	$61.59	$61.96	$61.24	$61.26	$61.26	13,973,440
2023-06-16	$61.60	$62.17	$61.48	$61.67	$61.67	26,737,982
2023-06-15	$60.61	$61.30	$60.34	$61.23	$61.23	15,271,390
2023-06-14	$60.73	$61.08	$60.60	$60.86	$60.41	14,099,675
2023-06-13	$60.21	$60.67	$60.04	$60.45	$60.00	13,397,782
2023-06-12	$60.59	$60.65	$60.02	$60.21	$59.76	14,220,955
2023-06-09	$60.27	$60.67	$60.17	$60.47	$60.47	12,567,743
2023-06-08	$60.13	$60.41	$59.98	$60.37	$60.37	15,589,981
2023-06-07	$60.01	$60.36	$59.82	$60.22	$60.22	16,817,908
2023-06-06	$60.95	$60.99	$60.12	$60.31	$60.31	10,943,523
2023-06-05	$61.00	$61.44	$60.55	$60.75	$60.75	12,915,645
2023-06-02	$60.27	$61.32	$60.08	$61.16	$61.16	15,259,845
2023-06-01	$59.94	$60.17	$59.77	$60.00	$60.00	13,402,678
2023-05-31	$59.92	$60.28	$59.37	$59.66	$59.66	54,787,628
2023-05-30	$60.09	$60.20	$59.52	$59.78	$59.78	15,634,206
2023-05-26	$60.45	$60.64	$60.11	$60.26	$60.26	12,570,281
2023-05-25	$60.47	$60.73	$60.15	$60.41	$60.41	14,463,630
2023-05-24	$61.38	$61.43	$60.72	$60.88	$60.88	11,090,129
2023-05-23	$61.51	$61.67	$61.17	$61.40	$61.40	13,932,724
2023-05-22	$62.79	$62.87	$61.44	$61.51	$61.51	15,055,371
2023-05-19	$63.04	$63.10	$62.61	$62.83	$62.83	14,251,355
2023-05-18	$63.01	$63.04	$62.57	$62.80	$62.80	13,595,053
2023-05-17	$63.40	$63.42	$62.73	$63.15	$63.15	11,582,953
2023-05-16	$63.90	$63.90	$63.16	$63.22	$63.22	9,130,361
2023-05-15	$64.22	$64.25	$63.71	$63.94	$63.94	8,149,993
2023-05-12	$63.86	$64.19	$63.70	$64.11	$64.11	8,740,752
2023-05-11	$63.58	$63.93	$63.01	$63.86	$63.86	9,581,525
2023-05-10	$63.32	$63.64	$62.99	$63.50	$63.50	10,134,026
2023-05-09	$63.64	$63.75	$63.28	$63.39	$63.39	9,067,653
2023-05-08	$63.81	$64.06	$63.61	$63.92	$63.92	7,240,719
2023-05-05	$63.64	$64.21	$63.63	$64.02	$64.02	9,039,023
2023-05-04	$63.74	$63.93	$63.51	$63.72	$63.72	11,938,308
2023-05-03	$64.02	$64.18	$63.58	$63.65	$63.65	11,084,594
2023-05-02	$64.14	$64.14	$63.27	$64.01	$64.01	10,948,420
2023-05-01	$64.15	$64.69	$64.06	$64.30	$64.30	9,091,540
2023-04-28	$63.61	$64.16	$63.48	$64.15	$64.15	13,687,621
2023-04-27	$63.53	$63.76	$63.11	$63.68	$63.68	13,753,685
2023-04-26	$63.56	$63.77	$63.39	$63.55	$63.55	13,080,556
2023-04-25	$64.17	$64.17	$63.63	$63.85	$63.85	12,818,860
2023-04-24	$64.75	$64.99	$63.62	$63.95	$63.95	15,490,802
2023-04-21	$64.00	$64.27	$63.80	$64.05	$64.05	12,931,095
2023-04-20	$63.63	$64.00	$63.44	$63.96	$63.96	10,706,385
2023-04-19	$63.73	$63.83	$63.43	$63.68	$63.68	9,712,626
2023-04-18	$63.51	$63.60	$63.19	$63.56	$63.56	9,035,679
2023-04-17	$63.32	$63.53	$63.14	$63.46	$63.46	9,441,659
2023-04-14	$63.05	$63.15	$62.78	$63.05	$63.05	8,946,011
2023-04-13	$62.76	$63.16	$62.48	$63.15	$63.15	9,871,424
2023-04-12	$62.48	$63.03	$62.31	$62.69	$62.69	9,593,704
2023-04-11	$62.65	$62.71	$62.40	$62.58	$62.58	9,913,049
2023-04-10	$62.49	$62.69	$62.02	$62.69	$62.69	7,952,575
2023-04-06	$62.86	$63.04	$62.38	$62.84	$62.84	9,644,204
2023-04-05	$62.53	$63.02	$62.50	$62.80	$62.80	12,789,554
2023-04-04	$62.39	$62.74	$62.08	$62.21	$62.21	11,433,404
2023-04-03	$62.30	$62.52	$61.86	$62.40	$62.40	12,300,660
2023-03-31	$62.06	$62.25	$61.87	$62.03	$62.03	14,440,888
2023-03-30	$61.88	$62.09	$61.66	$61.85	$61.85	9,870,659
2023-03-29	$61.72	$61.95	$61.59	$61.86	$61.86	9,441,019
2023-03-28	$61.39	$61.74	$61.27	$61.42	$61.42	10,925,739
2023-03-27	$61.14	$61.48	$60.95	$61.35	$61.35	12,777,402
2023-03-24	$60.25	$61.02	$59.91	$60.90	$60.90	12,977,607
2023-03-23	$60.09	$60.39	$59.72	$59.92	$59.92	15,478,995
2023-03-22	$60.40	$60.87	$60.03	$60.05	$60.05	10,494,213
2023-03-21	$60.57	$60.75	$59.88	$60.32	$60.32	13,716,475
2023-03-20	$60.16	$60.60	$59.97	$60.60	$60.60	12,904,123
2023-03-17	$60.31	$60.35	$59.64	$60.02	$60.02	27,351,227
2023-03-16	$60.09	$60.34	$59.70	$60.30	$60.30	15,658,974
2023-03-15	$59.43	$60.48	$59.24	$60.43	$59.97	21,089,906
2023-03-14	$60.00	$60.46	$59.35	$60.03	$59.58	19,496,899
2023-03-13	$59.29	$60.87	$59.25	$59.81	$59.36	21,956,014
2023-03-10	$59.70	$60.14	$58.99	$59.21	$58.76	13,745,841
2023-03-09	$60.54	$60.54	$59.28	$59.46	$59.46	12,542,770
2023-03-08	$60.04	$60.33	$59.73	$60.04	$60.04	10,851,578
2023-03-07	$60.49	$60.57	$59.75	$60.01	$60.01	13,961,203
2023-03-06	$59.26	$60.38	$59.22	$60.36	$60.36	16,282,678
2023-03-03	$59.55	$59.68	$59.21	$59.44	$59.44	13,101,766
2023-03-02	$58.84	$59.78	$58.80	$59.72	$59.72	11,772,110
2023-03-01	$59.13	$59.18	$58.37	$58.86	$58.86	13,275,810
2023-02-28	$59.70	$59.70	$59.14	$59.51	$59.51	16,082,218
2023-02-27	$60.18	$60.30	$59.74	$59.82	$59.82	8,849,821
2023-02-24	$59.68	$59.91	$59.39	$59.84	$59.84	9,736,249
2023-02-23	$60.01	$60.42	$59.81	$60.09	$60.09	12,222,827
2023-02-22	$59.85	$60.36	$59.75	$59.98	$59.98	12,409,562
2023-02-21	$59.99	$60.23	$59.72	$59.80	$59.80	14,278,307
2023-02-17	$59.50	$60.23	$59.38	$60.12	$60.12	16,589,689
2023-02-16	$59.23	$59.82	$58.95	$59.22	$59.22	16,538,284
2023-02-15	$59.90	$59.93	$59.23	$59.59	$59.59	13,172,697
2023-02-14	$60.21	$60.90	$59.56	$59.59	$59.59	20,316,542
2023-02-13	$59.90	$60.76	$59.73	$60.60	$60.60	16,191,786
2023-02-10	$59.72	$59.90	$58.88	$59.62	$59.62	14,420,655
2023-02-09	$60.15	$60.32	$59.60	$59.62	$59.62	12,515,309
2023-02-08	$59.92	$59.92	$59.59	$59.72	$59.72	11,012,019
2023-02-07	$59.67	$60.24	$59.54	$60.07	$60.07	14,922,741
2023-02-06	$59.79	$60.34	$59.72	$60.17	$60.17	11,330,897
2023-02-03	$60.35	$60.42	$59.23	$59.83	$59.83	15,404,440
2023-02-02	$60.80	$61.02	$59.91	$60.28	$60.28	16,947,223
2023-02-01	$61.14	$61.58	$60.62	$61.33	$61.33	12,535,439
2023-01-31	$60.98	$61.34	$60.51	$61.32	$61.32	14,344,379
2023-01-30	$60.54	$61.17	$60.46	$60.64	$60.64	15,632,006
2023-01-27	$60.84	$60.96	$60.37	$60.49	$60.49	14,087,038
2023-01-26	$60.81	$61.10	$60.57	$60.81	$60.81	11,884,834
2023-01-25	$60.20	$60.94	$59.89	$60.93	$60.93	11,265,844
2023-01-24	$60.08	$63.26	$59.80	$60.55	$60.55	10,103,314
2023-01-23	$60.28	$60.57	$60.05	$60.23	$60.23	12,613,428
2023-01-20	$59.72	$60.09	$59.40	$60.08	$60.08	14,237,702
2023-01-19	$59.73	$60.64	$59.71	$59.72	$59.72	14,894,455
2023-01-18	$61.51	$61.59	$59.68	$59.81	$59.81	19,679,436
2023-01-17	$61.73	$62.38	$61.56	$61.68	$61.68	18,327,779
2023-01-13	$60.70	$61.46	$60.59	$61.43	$61.43	13,986,356
2023-01-12	$62.11	$62.18	$60.97	$61.21	$61.21	13,907,327
2023-01-11	$62.38	$62.56	$61.41	$62.01	$62.01	10,822,997
2023-01-10	$62.60	$62.73	$61.92	$62.13	$62.13	10,134,605
2023-01-09	$63.30	$63.72	$62.58	$62.61	$62.61	9,442,623
2023-01-06	$62.91	$63.67	$62.58	$63.40	$63.40	9,989,986
2023-01-05	$62.60	$62.80	$62.08	$62.20	$62.20	9,814,674
2023-01-04	$63.15	$63.33	$62.51	$62.92	$62.92	13,387,923
2023-01-03	$63.56	$63.56	$62.18	$62.95	$62.95	12,180,507
2022-12-30	$63.92	$63.92	$63.17	$63.61	$63.61	7,650,228
2022-12-29	$63.80	$64.15	$63.70	$63.95	$63.95	7,169,256
2022-12-28	$64.46	$64.65	$63.49	$63.57	$63.57	7,159,417
2022-12-27	$63.93	$64.29	$63.71	$64.21	$64.21	7,320,717
2022-12-23	$63.50	$63.87	$63.20	$63.82	$63.82	6,463,261
2022-12-22	$63.42	$63.59	$62.65	$63.34	$63.34	9,668,107
2022-12-21	$63.07	$64.05	$63.07	$63.80	$63.80	10,411,288
2022-12-20	$62.82	$63.15	$62.75	$62.79	$62.79	10,286,479
2022-12-19	$62.83	$63.41	$62.47	$62.84	$62.84	10,919,725
2022-12-16	$62.75	$63.14	$62.33	$62.75	$62.75	33,631,530
2022-12-15	$63.59	$63.89	$62.49	$63.11	$63.11	12,213,292
2022-12-14	$64.19	$64.65	$63.57	$63.99	$63.99	12,826,650
2022-12-13	$64.59	$64.70	$63.80	$63.99	$63.99	17,521,554
2022-12-12	$63.30	$64.01	$63.01	$63.97	$63.97	11,647,900
2022-12-09	$63.61	$63.84	$63.09	$63.14	$63.14	13,914,856
2022-12-08	$63.60	$63.85	$63.35	$63.81	$63.81	9,946,173
2022-12-07	$63.45	$63.72	$63.25	$63.54	$63.54	12,307,605
2022-12-06	$63.52	$63.88	$63.23	$63.44	$63.44	10,099,529
2022-12-05	$63.41	$63.80	$63.26	$63.47	$63.47	9,185,090
2022-12-02	$63.61	$64.52	$63.40	$64.35	$64.35	13,643,450
2022-12-01	$63.61	$64.11	$63.43	$63.79	$63.79	12,001,356
2022-11-30	$62.01	$63.68	$61.75	$63.61	$63.61	30,433,938
2022-11-29	$62.52	$62.57	$61.98	$62.48	$62.05	10,969,563
2022-11-28	$62.69	$63.10	$62.56	$62.70	$62.70	11,996,711
2022-11-25	$62.73	$62.81	$62.38	$62.69	$62.69	5,165,499
2022-11-23	$62.49	$62.79	$62.30	$62.63	$62.63	8,990,385
2022-11-22	$62.47	$62.50	$62.05	$62.35	$62.35	12,319,641
2022-11-21	$61.41	$62.21	$61.20	$62.08	$62.08	15,399,353
2022-11-18	$60.99	$61.37	$60.80	$61.14	$61.14	10,415,640
2022-11-17	$60.19	$60.74	$60.13	$60.71	$60.71	11,220,301
2022-11-16	$60.79	$61.03	$60.29	$60.52	$60.52	14,199,486
2022-11-15	$61.13	$61.45	$60.00	$60.63	$60.63	13,295,839
2022-11-14	$61.32	$61.72	$60.71	$60.73	$60.73	16,361,026
2022-11-11	$61.37	$61.45	$60.21	$61.32	$61.32	18,972,078
2022-11-10	$60.25	$61.04	$59.68	$60.88	$60.88	16,677,168
2022-11-09	$59.59	$59.64	$58.75	$58.77	$58.77	10,115,159
2022-11-08	$59.75	$59.79	$58.94	$59.60	$59.60	10,081,649
2022-11-07	$59.26	$59.77	$59.24	$59.49	$59.49	8,849,704
2022-11-04	$59.30	$59.59	$58.56	$59.26	$59.26	9,719,624
2022-11-03	$58.11	$59.00	$58.10	$58.78	$58.78	9,193,970
2022-11-02	$59.64	$60.23	$58.77	$58.81	$58.81	14,551,132
2022-11-01	$60.03	$60.29	$59.37	$59.64	$59.64	10,659,459
2022-10-31	$60.51	$60.57	$59.67	$59.85	$59.85	14,016,378
2022-10-28	$59.57	$60.91	$59.47	$60.76	$60.76	12,888,859
2022-10-27	$59.77	$59.84	$59.38	$59.53	$59.53	16,026,117
2022-10-26	$59.01	$59.78	$58.86	$59.39	$59.39	15,841,374
2022-10-25	$59.04	$59.11	$57.75	$58.95	$58.95	28,829,930
2022-10-24	$56.64	$57.73	$56.57	$57.57	$57.57	17,416,681
2022-10-21	$55.00	$56.11	$54.99	$55.96	$55.96	15,034,054
2022-10-20	$55.77	$55.92	$54.96	$55.08	$55.08	16,625,250
2022-10-19	$56.31	$56.54	$55.73	$55.96	$55.96	10,099,612
2022-10-18	$56.31	$56.78	$56.10	$56.44	$56.44	11,823,119
2022-10-17	$55.63	$56.22	$55.57	$55.69	$55.69	13,721,426
2022-10-14	$56.29	$56.47	$54.94	$54.98	$54.98	16,001,400
2022-10-13	$54.48	$56.08	$54.26	$55.87	$55.87	16,220,718
2022-10-12	$55.23	$56.04	$55.04	$55.14	$55.14	18,377,448
2022-10-11	$54.46	$55.22	$54.24	$54.48	$54.48	14,303,920
2022-10-10	$54.60	$54.96	$54.02	$54.39	$54.39	10,239,123
2022-10-07	$54.99	$55.09	$54.25	$54.51	$54.51	11,479,799
2022-10-06	$56.00	$56.10	$54.87	$55.03	$55.03	17,192,843
2022-10-05	$56.50	$56.65	$55.51	$56.24	$56.24	14,324,851
2022-10-04	$56.95	$57.81	$56.46	$56.78	$56.78	18,861,431
2022-10-03	$56.36	$56.85	$56.06	$56.65	$56.65	16,277,620
2022-09-30	$56.87	$57.13	$56.00	$56.02	$56.02	15,897,853
2022-09-29	$57.09	$57.29	$56.00	$56.57	$56.57	14,570,701
2022-09-28	$56.66	$57.25	$55.91	$56.98	$56.98	21,480,149
2022-09-27	$58.08	$58.37	$56.31	$56.38	$56.38	23,829,348
2022-09-26	$58.49	$58.57	$57.69	$57.87	$57.87	18,670,050
2022-09-23	$58.96	$59.10	$58.00	$58.60	$58.60	14,694,909
2022-09-22	$59.55	$59.73	$59.20	$59.26	$59.26	11,380,964
2022-09-21	$60.14	$60.70	$59.39	$59.40	$59.40	13,785,445
2022-09-20	$59.68	$60.03	$59.32	$59.90	$59.90	11,984,607
2022-09-19	$59.39	$60.10	$59.23	$59.99	$59.99	12,596,248
2022-09-16	$59.66	$59.80	$59.11	$59.54	$59.54	20,493,535
2022-09-15	$60.40	$60.40	$59.36	$59.53	$59.53	11,451,927
2022-09-14	$60.64	$61.08	$60.44	$60.79	$60.34	12,881,592
2022-09-13	$62.20	$62.22	$60.28	$60.47	$60.03	18,532,832
2022-09-12	$62.43	$62.81	$62.27	$62.50	$62.50	13,026,935
2022-09-09	$62.17	$62.88	$61.86	$62.32	$62.32	11,855,886
2022-09-08	$62.08	$62.30	$61.34	$62.12	$62.12	17,193,460
2022-09-07	$61.32	$62.49	$61.32	$62.31	$62.31	13,290,711
2022-09-06	$61.29	$61.97	$60.99	$61.18	$61.18	12,166,862
2022-09-02	$62.39	$62.77	$60.90	$61.15	$61.15	11,809,821
2022-09-01	$61.58	$62.04	$61.29	$62.00	$62.00	14,939,684
2022-08-31	$62.38	$62.53	$61.70	$61.71	$61.71	14,633,568
2022-08-30	$62.91	$62.91	$61.99	$62.15	$62.15	8,456,837
2022-08-29	$62.69	$63.03	$62.41	$62.73	$62.73	8,972,384
2022-08-26	$64.73	$64.80	$62.98	$63.11	$63.11	10,089,513
2022-08-25	$64.36	$64.71	$63.90	$64.67	$64.67	7,913,869
2022-08-24	$64.24	$64.58	$64.05	$64.36	$64.36	6,844,730
2022-08-23	$63.82	$64.37	$63.68	$64.27	$64.27	8,443,752
2022-08-22	$64.84	$64.92	$63.99	$64.20	$64.20	9,087,893
2022-08-19	$65.21	$65.47	$64.96	$65.17	$65.17	8,921,062
2022-08-18	$64.96	$65.35	$64.71	$65.22	$65.22	6,532,028
2022-08-17	$64.83	$65.22	$64.76	$64.88	$64.88	8,144,045
2022-08-16	$64.57	$65.23	$64.33	$65.03	$65.03	9,569,616
2022-08-15	$63.64	$64.69	$63.57	$64.50	$64.50	9,863,332
2022-08-12	$63.43	$63.76	$63.09	$63.70	$63.70	9,489,284
2022-08-11	$63.69	$63.99	$63.08	$63.22	$63.22	8,507,766
2022-08-10	$63.63	$63.79	$63.10	$63.65	$63.65	8,857,253
2022-08-09	$63.18	$63.31	$62.85	$63.05	$63.05	7,910,877
2022-08-08	$63.50	$63.81	$62.75	$62.97	$62.97	9,166,673
2022-08-05	$63.63	$63.63	$62.67	$63.38	$63.38	10,445,393
2022-08-04	$63.64	$63.73	$62.92	$63.67	$63.67	11,795,647
2022-08-03	$63.55	$64.10	$63.31	$63.92	$63.92	11,316,985
2022-08-02	$64.59	$64.60	$63.43	$63.64	$63.64	15,241,904
2022-08-01	$64.09	$65.04	$64.03	$64.52	$64.52	12,831,535
2022-07-29	$63.71	$64.29	$63.63	$64.17	$64.17	13,734,236
2022-07-28	$62.92	$64.25	$62.89	$64.06	$64.06	10,837,003
2022-07-27	$62.88	$63.19	$61.79	$63.01	$63.01	12,142,874
2022-07-26	$62.75	$63.80	$62.53	$63.21	$63.21	20,117,950
2022-07-25	$61.55	$62.30	$61.31	$62.19	$62.19	14,941,652
2022-07-22	$61.38	$61.87	$61.32	$61.59	$61.59	11,644,691
2022-07-21	$61.26	$61.88	$60.79	$61.36	$61.36	11,959,622
2022-07-20	$62.40	$62.58	$61.15	$61.50	$61.50	11,010,454
2022-07-19	$62.09	$62.65	$61.93	$62.53	$62.53	10,998,234
2022-07-18	$62.52	$62.56	$61.51	$61.65	$61.65	10,780,844
2022-07-15	$62.75	$62.97	$62.07	$62.50	$62.50	21,968,418
2022-07-14	$61.33	$62.25	$61.30	$62.18	$62.18	14,433,044
2022-07-13	$62.33	$63.00	$61.98	$62.38	$62.38	13,145,291
2022-07-12	$63.00	$63.45	$62.47	$62.67	$62.67	14,731,072
2022-07-11	$62.99	$63.46	$62.59	$62.94	$62.94	12,704,111
2022-07-08	$63.03	$63.42	$62.88	$63.14	$63.14	11,311,461
2022-07-07	$63.26	$63.58	$62.70	$62.91	$62.91	14,828,434
2022-07-06	$63.60	$64.09	$63.19	$63.41	$63.41	13,450,506
2022-07-05	$64.18	$64.18	$62.42	$63.28	$63.28	15,925,029
2022-07-01	$63.12	$64.45	$62.82	$64.38	$64.38	15,143,204
2022-06-30	$62.32	$63.11	$62.16	$62.91	$62.91	15,514,153
2022-06-29	$62.54	$63.11	$62.43	$62.73	$62.73	11,795,511
2022-06-28	$63.08	$63.76	$62.11	$62.28	$62.28	13,181,559
2022-06-27	$62.98	$63.29	$62.63	$62.91	$62.91	12,142,112
2022-06-24	$62.11	$63.06	$62.11	$63.04	$63.04	18,147,070
2022-06-23	$61.30	$61.91	$61.23	$61.88	$61.88	17,190,869
2022-06-22	$60.60	$61.45	$60.32	$61.15	$61.15	15,209,869
2022-06-21	$59.49	$60.88	$59.01	$60.70	$60.70	17,705,019
2022-06-17	$59.70	$60.13	$59.13	$59.43	$59.43	34,781,917
2022-06-16	$58.64	$59.52	$58.25	$59.07	$59.07	15,053,843
2022-06-15	$60.00	$60.64	$58.97	$59.67	$59.67	19,684,697
2022-06-14	$60.73	$60.89	$58.66	$59.23	$59.23	24,620,023
2022-06-13	$60.75	$62.29	$60.67	$61.34	$60.89	23,064,194
2022-06-10	$61.01	$61.89	$60.46	$61.41	$60.96	14,973,493
2022-06-09	$62.87	$63.35	$61.78	$61.80	$61.34	13,391,880
2022-06-08	$62.99	$63.21	$62.56	$62.89	$62.43	10,211,450
2022-06-07	$62.38	$63.37	$62.22	$63.25	$62.78	17,886,319
2022-06-06	$63.33	$63.77	$62.66	$62.87	$62.41	15,112,806
2022-06-03	$63.57	$63.63	$62.81	$62.97	$62.51	13,539,857
2022-06-02	$63.18	$63.74	$62.11	$63.73	$63.26	14,585,979
2022-06-01	$63.42	$63.68	$62.13	$63.07	$62.60	15,408,313
2022-05-31	$64.08	$64.32	$63.05	$63.38	$62.91	43,159,048
2022-05-27	$64.26	$64.83	$64.14	$64.68	$64.20	17,708,983
2022-05-26	$64.07	$65.10	$63.96	$64.30	$63.83	16,159,829
2022-05-25	$64.00	$64.48	$63.60	$64.07	$63.60	15,360,489
2022-05-24	$62.88	$64.19	$62.75	$64.02	$63.55	16,154,240
2022-05-23	$61.65	$63.10	$61.59	$62.86	$62.40	19,406,880
2022-05-20	$60.49	$61.24	$59.66	$60.98	$60.53	29,133,763
2022-05-19	$60.96	$60.96	$59.66	$60.00	$59.56	31,493,882
2022-05-18	$65.42	$65.52	$60.96	$61.20	$60.75	31,437,307
2022-05-17	$66.10	$66.10	$65.01	$65.78	$65.29	21,300,589
2022-05-16	$65.44	$66.38	$65.44	$65.96	$65.47	13,223,177
2022-05-13	$64.81	$65.80	$64.12	$65.72	$65.24	16,166,956
2022-05-12	$64.16	$64.53	$63.21	$64.51	$64.03	22,574,724
2022-05-11	$64.33	$65.20	$63.96	$64.31	$63.84	19,648,404
2022-05-10	$64.50	$65.32	$63.85	$64.01	$63.54	21,322,216
2022-05-09	$64.47	$65.37	$64.04	$64.61	$64.13	20,055,332
2022-05-06	$64.20	$65.31	$64.07	$64.74	$64.26	18,984,019
2022-05-05	$64.69	$65.03	$64.01	$64.51	$64.03	20,155,236
2022-05-04	$63.00	$65.12	$62.94	$65.03	$64.55	19,654,974
2022-05-03	$63.72	$63.94	$62.67	$63.08	$62.61	21,686,339
2022-05-02	$65.28	$65.31	$62.58	$63.44	$62.97	24,970,311
2022-04-29	$65.87	$66.03	$64.49	$64.61	$64.13	20,137,147
2022-04-28	$64.66	$66.28	$64.50	$66.19	$65.70	22,020,524
2022-04-27	$65.00	$66.28	$65.00	$65.56	$65.08	16,971,010
2022-04-26	$65.52	$66.37	$65.04	$65.05	$64.57	21,736,142
2022-04-25	$67.00	$67.20	$64.78	$65.94	$65.45	25,082,000
2022-04-22	$66.08	$66.34	$65.18	$65.25	$64.77	14,902,199
2022-04-21	$65.98	$67.00	$65.72	$66.21	$65.72	15,120,412
2022-04-20	$65.44	$66.24	$65.40	$65.96	$65.47	14,682,923
2022-04-19	$64.50	$65.25	$64.44	$65.07	$64.59	11,993,775
2022-04-18	$64.77	$65.18	$64.18	$64.44	$63.96	11,679,372
2022-04-14	$64.96	$65.57	$64.82	$65.02	$64.54	16,388,429
2022-04-13	$64.44	$64.87	$64.23	$64.73	$64.25	11,882,991
2022-04-12	$64.38	$64.81	$63.89	$64.56	$64.08	18,089,907
2022-04-11	$63.91	$64.30	$63.64	$63.81	$63.34	12,720,105
2022-04-08	$63.48	$64.04	$63.16	$63.83	$63.36	12,703,466
2022-04-07	$63.13	$63.67	$62.71	$63.44	$62.97	13,960,823
2022-04-06	$62.77	$63.26	$62.30	$63.10	$62.63	19,267,420
2022-04-05	$62.40	$63.24	$62.37	$62.47	$62.01	15,596,185
2022-04-04	$62.60	$62.79	$61.72	$62.54	$62.08	11,506,554
2022-04-01	$62.33	$62.95	$62.09	$62.87	$62.41	12,644,879
2022-03-31	$62.22	$62.64	$62.00	$62.00	$61.54	16,822,902
2022-03-30	$62.01	$62.21	$61.56	$62.21	$61.75	13,641,002
2022-03-29	$62.21	$62.53	$61.74	$62.16	$61.70	14,720,572
2022-03-28	$61.53	$61.94	$61.21	$61.92	$61.46	11,485,219
2022-03-25	$61.12	$61.61	$61.05	$61.53	$61.08	12,064,706
2022-03-24	$60.64	$61.02	$60.46	$60.98	$60.53	13,151,348
2022-03-23	$60.75	$60.98	$60.00	$60.40	$59.95	15,529,244
2022-03-22	$60.93	$60.95	$60.06	$60.80	$60.35	17,306,023
2022-03-21	$60.50	$61.10	$60.25	$60.58	$60.13	17,430,567
2022-03-18	$60.30	$60.30	$59.71	$60.10	$59.66	29,304,511
2022-03-17	$59.46	$60.14	$59.23	$60.09	$59.65	15,586,228
2022-03-16	$59.78	$59.94	$58.61	$59.46	$59.02	17,347,253
2022-03-15	$59.08	$59.89	$58.98	$59.62	$59.18	18,607,191
2022-03-14	$57.97	$59.04	$57.97	$58.54	$58.11	17,799,380
2022-03-11	$57.96	$58.85	$57.86	$57.92	$57.06	19,855,646
2022-03-10	$58.48	$58.66	$57.50	$57.88	$57.02	20,887,284
2022-03-09	$59.82	$59.84	$58.66	$58.96	$58.09	23,022,696
2022-03-08	$61.45	$61.54	$58.59	$58.66	$57.79	30,242,133
2022-03-07	$62.01	$62.07	$60.72	$61.08	$60.18	29,151,418
2022-03-04	$61.46	$62.59	$61.20	$62.57	$61.65	17,164,633
2022-03-03	$62.61	$63.02	$62.29	$62.47	$61.55	21,262,797
2022-03-02	$62.23	$62.88	$61.78	$62.43	$61.51	17,319,120
2022-03-01	$62.14	$62.75	$61.51	$61.97	$61.05	15,871,088
2022-02-28	$61.65	$62.34	$61.41	$62.24	$61.32	25,879,116
2022-02-25	$60.94	$62.90	$60.92	$62.85	$61.92	21,487,796
2022-02-24	$59.97	$60.62	$59.22	$60.51	$59.62	27,207,444
2022-02-23	$62.24	$62.33	$61.34	$61.59	$60.68	19,248,474
2022-02-22	$62.43	$62.64	$61.72	$62.28	$61.36	21,521,498
2022-02-18	$62.12	$62.82	$61.99	$62.54	$61.62	21,975,023
2022-02-17	$60.55	$62.28	$60.41	$62.12	$61.20	21,468,724
2022-02-16	$60.86	$61.40	$60.56	$60.90	$60.00	15,484,660
2022-02-15	$60.96	$61.78	$60.63	$60.91	$60.01	13,409,343
2022-02-14	$60.16	$60.79	$59.28	$60.68	$59.78	23,641,310
2022-02-11	$61.77	$61.98	$60.15	$60.29	$59.40	22,781,387
2022-02-10	$60.36	$62.30	$60.20	$61.38	$60.47	23,561,530
2022-02-09	$62.17	$62.32	$60.90	$61.04	$60.14	23,595,558
2022-02-08	$61.83	$62.33	$61.74	$62.00	$61.08	18,771,748
2022-02-07	$61.38	$61.72	$60.86	$61.60	$60.69	17,846,411
2022-02-04	$61.49	$61.68	$60.57	$60.96	$60.06	17,403,729
2022-02-03	$60.94	$61.78	$60.59	$61.61	$60.70	19,440,490
2022-02-02	$60.62	$61.27	$60.56	$61.18	$60.28	20,225,579
2022-02-01	$60.91	$61.14	$60.16	$60.56	$59.66	20,841,657
2022-01-31	$60.30	$61.14	$60.15	$61.01	$60.11	22,045,321
2022-01-28	$59.39	$60.89	$58.94	$60.84	$59.94	19,101,494
2022-01-27	$59.88	$60.93	$59.50	$59.65	$58.77	18,898,682
2022-01-26	$59.79	$60.35	$59.21	$59.60	$58.72	19,190,239
2022-01-25	$59.36	$60.05	$58.69	$59.82	$58.94	19,027,109
2022-01-24	$59.90	$60.35	$58.57	$59.96	$59.07	30,207,455
2022-01-21	$61.08	$61.30	$60.40	$60.45	$59.56	26,643,161
2022-01-20	$61.00	$61.44	$60.72	$60.75	$59.85	23,002,353
2022-01-19	$60.66	$61.18	$60.56	$61.00	$60.10	18,072,085
2022-01-18	$61.06	$61.19	$60.45	$60.90	$60.00	20,616,874
2022-01-14	$60.94	$61.45	$60.36	$61.39	$60.48	19,729,632
2022-01-13	$60.54	$61.04	$60.39	$60.90	$60.00	14,317,992
2022-01-12	$60.53	$60.69	$60.19	$60.54	$59.65	15,753,809
2022-01-11	$60.43	$60.49	$59.84	$60.45	$59.56	17,591,613
2022-01-10	$60.55	$60.82	$60.18	$60.43	$59.54	20,954,345
2022-01-07	$60.28	$60.72	$60.06	$60.33	$59.44	12,307,896
2022-01-06	$60.47	$61.12	$60.44	$60.47	$59.58	17,902,345
2022-01-05	$60.09	$61.20	$60.05	$60.79	$59.89	22,507,262
2022-01-04	$59.73	$60.54	$59.59	$60.29	$59.40	26,141,584
2022-01-03	$58.82	$59.31	$58.38	$59.30	$58.42	20,188,377
2021-12-31	$58.75	$59.35	$58.70	$59.21	$58.33	10,005,007
2021-12-30	$59.06	$59.23	$58.76	$58.78	$57.91	7,703,896
2021-12-29	$58.95	$59.10	$58.66	$58.95	$58.08	9,996,046
2021-12-28	$58.40	$58.94	$58.30	$58.88	$58.01	8,982,271
2021-12-27	$58.00	$58.69	$58.00	$58.65	$57.78	9,862,192
2021-12-23	$58.52	$58.61	$57.94	$58.22	$57.36	11,027,341
2021-12-22	$57.71	$58.19	$57.49	$58.18	$57.32	12,447,436
2021-12-21	$57.61	$57.97	$57.53	$57.77	$56.92	15,864,885
2021-12-20	$57.20	$57.78	$57.00	$57.54	$56.69	20,879,477
2021-12-17	$58.49	$58.92	$57.70	$57.73	$56.88	51,899,377
2021-12-16	$57.98	$58.88	$57.90	$58.65	$57.78	24,696,859
2021-12-15	$57.93	$58.25	$57.65	$58.06	$57.20	24,923,791
2021-12-14	$57.40	$58.17	$57.40	$57.80	$56.95	24,806,569
2021-12-13	$56.98	$57.93	$56.96	$57.76	$56.91	31,362,827
2021-12-10	$55.25	$56.32	$55.07	$56.28	$55.45	23,153,567
2021-12-09	$54.75	$55.13	$54.59	$54.86	$54.05	13,846,415
2021-12-08	$55.12	$55.35	$54.36	$55.00	$54.19	18,026,446
2021-12-07	$55.02	$55.42	$54.85	$55.21	$54.39	23,832,724
2021-12-06	$54.31	$55.25	$54.14	$54.91	$54.10	26,624,137
2021-12-03	$53.33	$53.61	$52.98	$53.54	$52.75	21,064,353
2021-12-02	$52.60	$53.34	$52.51	$53.07	$52.29	17,074,165
2021-12-01	$52.98	$53.52	$52.28	$52.30	$51.53	18,724,144
2021-11-30	$53.60	$53.63	$52.44	$52.45	$51.67	30,485,169
2021-11-29	$54.05	$54.73	$53.93	$54.58	$53.35	22,712,471
2021-11-26	$54.59	$54.75	$53.58	$53.73	$52.52	14,754,338
2021-11-24	$55.71	$55.84	$55.03	$55.43	$54.18	12,598,975
2021-11-23	$55.66	$56.11	$55.50	$55.88	$54.62	13,836,255
2021-11-22	$55.10	$56.02	$55.08	$55.47	$54.22	16,906,227
2021-11-19	$55.44	$55.49	$54.90	$55.13	$53.88	15,813,660
2021-11-18	$55.83	$55.93	$55.14	$55.41	$54.16	15,380,377
2021-11-17	$56.04	$56.05	$55.65	$55.91	$54.65	13,288,677
2021-11-16	$56.62	$56.94	$56.19	$56.22	$54.95	13,756,461
2021-11-15	$56.53	$56.68	$56.27	$56.62	$55.34	10,289,188
2021-11-12	$56.75	$56.99	$56.55	$56.61	$55.33	10,110,159
2021-11-11	$56.83	$56.88	$56.57	$56.74	$55.46	7,257,681
2021-11-10	$56.54	$56.92	$56.29	$56.72	$55.44	8,813,611
2021-11-09	$56.41	$56.52	$56.09	$56.49	$55.21	9,521,937
2021-11-08	$56.75	$56.89	$56.13	$56.33	$55.06	12,827,968
2021-11-05	$56.84	$57.16	$56.59	$56.84	$55.56	12,886,660
2021-11-04	$56.11	$56.63	$56.03	$56.60	$55.32	10,820,196
2021-11-03	$56.00	$56.33	$55.78	$56.29	$55.02	10,788,276
2021-11-02	$56.47	$56.50	$55.97	$56.10	$54.83	11,486,168
2021-11-01	$56.39	$56.40	$55.90	$56.17	$54.90	11,583,813
2021-10-29	$55.87	$56.47	$55.78	$56.37	$55.10	24,463,737
2021-10-28	$55.75	$56.11	$55.62	$56.04	$54.77	15,927,963
2021-10-27	$55.97	$56.08	$55.27	$55.52	$54.26	24,019,827
2021-10-26	$54.32	$54.58	$54.23	$54.47	$53.24	12,086,749
2021-10-25	$54.38	$54.47	$54.02	$54.23	$53.00	11,855,031
2021-10-22	$54.39	$54.53	$54.07	$54.45	$53.22	12,828,798
2021-10-21	$54.60	$54.67	$54.21	$54.35	$53.12	14,388,305
2021-10-20	$54.18	$54.76	$54.11	$54.63	$53.40	12,474,869
2021-10-19	$54.04	$54.20	$53.77	$54.15	$52.93	11,068,618
2021-10-18	$54.35	$54.39	$53.86	$53.94	$52.72	15,861,788
2021-10-15	$54.64	$54.88	$54.29	$54.48	$53.25	17,867,141
2021-10-14	$54.39	$54.81	$54.31	$54.61	$53.38	13,704,288
2021-10-13	$54.17	$54.43	$53.79	$54.24	$53.01	12,143,664
2021-10-12	$54.42	$54.83	$54.22	$54.23	$53.00	19,474,368
2021-10-11	$54.21	$54.39	$54.01	$54.23	$53.00	12,378,523
2021-10-08	$54.00	$54.39	$53.90	$54.12	$52.90	13,786,820
2021-10-07	$53.99	$54.28	$53.81	$53.88	$52.66	13,774,366
2021-10-06	$52.77	$53.77	$52.51	$53.71	$52.50	21,284,532
2021-10-05	$53.02	$53.47	$52.93	$53.08	$51.88	17,173,137
2021-10-04	$53.06	$53.53	$52.40	$52.99	$51.79	18,973,448
2021-10-01	$52.78	$53.20	$52.57	$53.02	$51.82	16,277,410
2021-09-30	$53.17	$53.33	$52.43	$52.47	$51.28	17,674,372
2021-09-29	$52.64	$53.16	$52.56	$52.96	$51.76	13,941,474
2021-09-28	$53.46	$53.46	$52.43	$52.64	$51.45	19,926,090
2021-09-27	$53.85	$54.25	$53.57	$53.61	$52.40	12,429,466
2021-09-24	$54.00	$54.24	$53.86	$53.89	$52.67	9,682,234
2021-09-23	$54.26	$54.62	$54.00	$54.04	$52.82	13,836,215
2021-09-22	$54.51	$54.56	$54.06	$54.13	$52.91	12,719,723
2021-09-21	$54.39	$54.82	$53.94	$54.05	$52.83	16,418,161
2021-09-20	$54.11	$54.40	$53.73	$54.06	$52.84	27,542,450
2021-09-17	$55.02	$55.19	$54.37	$54.44	$53.21	33,383,192
2021-09-16	$55.72	$55.99	$54.82	$55.35	$54.10	17,430,420
2021-09-15	$55.68	$56.00	$55.42	$55.88	$54.62	15,745,981
2021-09-14	$55.92	$55.98	$55.55	$55.69	$54.43	13,918,852
2021-09-13	$55.74	$56.40	$55.74	$56.07	$54.39	20,274,271
2021-09-10	$56.01	$56.13	$55.52	$55.61	$53.95	10,573,710
2021-09-09	$56.18	$56.42	$55.80	$55.86	$54.19	12,545,367
2021-09-08	$55.61	$56.48	$55.61	$56.42	$54.73	12,040,068
2021-09-07	$56.60	$56.69	$55.51	$55.67	$54.00	20,037,974
2021-09-03	$56.46	$56.77	$56.25	$56.73	$55.03	13,220,668
2021-09-02	$56.77	$57.03	$56.41	$56.77	$55.07	11,654,234
2021-09-01	$56.38	$56.80	$56.28	$56.69	$54.99	9,519,203
2021-08-31	$56.16	$56.52	$56.00	$56.31	$54.63	14,185,706
2021-08-30	$55.69	$56.20	$55.64	$56.18	$54.50	10,034,681
2021-08-27	$55.66	$55.79	$55.45	$55.65	$53.98	8,844,146
2021-08-26	$55.95	$55.98	$55.51	$55.54	$53.88	10,331,493
2021-08-25	$56.06	$56.17	$55.73	$56.07	$54.39	11,270,669
2021-08-24	$56.64	$56.64	$55.90	$56.01	$54.33	12,067,193
2021-08-23	$56.67	$56.75	$56.38	$56.44	$54.75	8,912,813
2021-08-20	$56.84	$57.03	$56.58	$56.64	$54.95	10,543,566
2021-08-19	$56.06	$56.98	$55.95	$56.86	$55.16	9,223,662
2021-08-18	$57.19	$57.23	$56.42	$56.50	$54.81	13,873,728
2021-08-17	$57.46	$57.56	$57.01	$57.28	$55.57	10,346,446
2021-08-16	$57.20	$57.49	$57.03	$57.48	$55.76	7,973,528
2021-08-13	$56.81	$57.30	$56.77	$57.23	$55.52	7,702,980
2021-08-12	$56.73	$56.98	$56.73	$56.84	$55.14	6,169,450
2021-08-11	$56.89	$57.18	$56.71	$56.73	$55.03	8,370,669
2021-08-10	$56.84	$57.17	$56.66	$56.80	$55.10	10,906,922
2021-08-09	$56.80	$56.88	$56.43	$56.65	$54.95	8,859,893
2021-08-06	$56.60	$56.74	$56.44	$56.64	$54.95	10,409,250
2021-08-05	$56.44	$56.59	$56.29	$56.50	$54.81	9,806,780
2021-08-04	$56.75	$56.95	$56.01	$56.10	$54.42	11,888,363
2021-08-03	$57.00	$57.00	$56.75	$56.92	$55.22	8,825,480
2021-08-02	$57.20	$57.24	$56.71	$56.88	$55.18	9,777,990
2021-07-30	$57.15	$57.25	$56.90	$57.03	$55.32	11,727,287
2021-07-29	$57.07	$57.25	$56.86	$57.05	$55.34	9,577,796
2021-07-28	$56.99	$57.16	$56.63	$56.74	$55.04	9,857,959
2021-07-27	$57.11	$57.54	$56.92	$57.26	$55.55	12,794,364
2021-07-26	$56.89	$57.12	$56.56	$57.06	$55.35	8,681,136
2021-07-23	$56.59	$57.33	$56.45	$57.01	$55.30	12,143,963
2021-07-22	$56.62	$56.74	$56.05	$56.47	$54.78	13,402,711
2021-07-21	$57.33	$57.56	$56.43	$56.55	$54.86	20,918,157
2021-07-20	$55.73	$56.33	$55.52	$55.83	$54.16	16,257,890
2021-07-19	$56.08	$56.35	$55.16	$55.73	$54.06	19,526,983
2021-07-16	$56.46	$56.68	$56.26	$56.40	$54.71	14,860,540
2021-07-15	$56.24	$56.47	$55.91	$56.44	$54.75	15,068,176
2021-07-14	$55.02	$56.35	$54.96	$56.26	$54.58	22,002,675
2021-07-13	$54.95	$55.30	$54.75	$55.02	$53.37	15,170,812
2021-07-12	$54.32	$54.60	$54.27	$54.48	$52.85	15,107,579
2021-07-09	$54.25	$54.52	$54.18	$54.46	$52.83	10,847,005
2021-07-08	$54.01	$54.17	$53.74	$54.13	$52.51	11,943,918
2021-07-07	$53.72	$54.38	$53.72	$54.32	$52.69	14,377,872
2021-07-06	$53.99	$54.09	$53.55	$53.88	$52.27	15,278,172
2021-07-02	$54.00	$54.45	$54.00	$54.18	$52.56	10,605,054
2021-07-01	$54.34	$54.48	$53.86	$53.96	$52.35	13,214,702
2021-06-30	$53.80	$54.18	$53.75	$54.11	$52.49	14,614,195
2021-06-29	$54.13	$54.34	$53.72	$53.86	$52.25	12,300,924
2021-06-28	$54.25	$54.37	$54.00	$54.26	$52.64	10,556,912
2021-06-25	$54.24	$54.47	$54.01	$54.32	$52.69	18,880,340
2021-06-24	$54.26	$54.42	$54.00	$54.39	$52.76	11,488,442
2021-06-23	$54.56	$54.60	$54.11	$54.12	$52.50	12,339,159
2021-06-22	$54.34	$54.85	$54.26	$54.56	$52.93	13,072,841
2021-06-21	$54.22	$54.43	$54.00	$54.36	$52.73	14,404,310
2021-06-18	$54.51	$54.62	$53.72	$53.77	$52.16	31,445,555
2021-06-17	$54.67	$55.15	$54.65	$54.95	$53.31	10,658,390
2021-06-16	$55.44	$55.46	$54.64	$54.67	$53.03	15,108,854
2021-06-15	$55.78	$55.79	$55.19	$55.41	$53.75	11,154,217
2021-06-14	$55.69	$55.71	$55.20	$55.55	$53.89	9,710,829
2021-06-11	$55.99	$56.21	$55.66	$56.16	$54.07	11,825,803
2021-06-10	$55.91	$56.12	$55.76	$55.91	$53.83	12,444,369
2021-06-09	$55.75	$55.92	$55.48	$55.48	$53.42	9,838,835
2021-06-08	$56.25	$56.25	$55.55	$55.65	$53.58	10,968,281
2021-06-07	$56.31	$56.34	$55.81	$56.04	$53.96	14,011,112
2021-06-04	$55.90	$56.48	$55.78	$56.24	$54.15	18,935,060
2021-06-03	$55.18	$55.74	$55.10	$55.64	$53.57	17,364,323
2021-06-02	$55.50	$55.56	$55.26	$55.50	$53.44	11,328,699
2021-06-01	$55.34	$55.65	$55.10	$55.28	$53.22	13,304,325
2021-05-28	$55.35	$55.71	$55.20	$55.29	$53.23	17,011,952
2021-05-27	$55.21	$55.57	$54.78	$55.49	$53.43	59,109,570
2021-05-26	$54.98	$55.05	$54.59	$55.03	$52.98	16,064,277
2021-05-25	$54.82	$54.82	$54.35	$54.79	$52.75	11,916,454
2021-05-24	$54.63	$54.93	$54.49	$54.80	$52.76	10,326,136
2021-05-21	$54.80	$55.12	$54.22	$54.62	$52.59	16,033,217
2021-05-20	$54.12	$54.80	$54.12	$54.65	$52.62	10,948,425
2021-05-19	$54.12	$54.18	$53.61	$54.17	$52.15	15,126,119
2021-05-18	$54.39	$54.56	$54.10	$54.34	$52.32	13,232,497
2021-05-17	$54.84	$55.02	$54.50	$54.64	$52.61	12,119,758
2021-05-14	$54.90	$55.10	$54.69	$54.73	$52.69	11,725,564
2021-05-13	$53.97	$54.78	$53.83	$54.51	$52.48	15,476,903
2021-05-12	$54.36	$54.56	$53.88	$54.04	$52.03	15,836,456
2021-05-11	$55.03	$55.14	$54.05	$54.32	$52.30	12,986,733
2021-05-10	$54.88	$55.50	$54.83	$54.91	$52.87	15,545,823
2021-05-07	$54.44	$54.77	$54.16	$54.51	$52.48	10,637,483
2021-05-06	$54.12	$54.61	$54.05	$54.54	$52.51	11,572,695
2021-05-05	$54.14	$54.24	$53.71	$54.00	$51.99	9,665,900
2021-05-04	$54.57	$54.62	$53.94	$54.14	$52.13	14,151,238
2021-05-03	$54.27	$54.80	$54.16	$54.48	$52.45	10,417,920
2021-04-30	$54.25	$54.27	$53.69	$53.98	$51.97	14,912,570
2021-04-29	$53.54	$54.36	$53.43	$54.26	$52.24	15,390,993
2021-04-28	$53.98	$54.05	$53.44	$53.59	$51.60	10,868,141
2021-04-27	$53.56	$53.70	$53.32	$53.58	$51.59	9,852,430
2021-04-26	$54.47	$54.51	$53.58	$53.66	$51.66	11,684,627
2021-04-23	$54.40	$54.59	$54.17	$54.47	$52.44	9,023,480
2021-04-22	$54.47	$54.87	$54.32	$54.44	$52.41	12,558,856
2021-04-21	$54.24	$54.74	$54.24	$54.61	$52.58	13,866,500
2021-04-20	$53.84	$54.59	$53.81	$54.17	$52.15	14,419,247
2021-04-19	$54.00	$54.36	$53.30	$54.00	$51.99	19,352,942
2021-04-16	$53.74	$53.80	$53.38	$53.68	$51.68	17,974,107
2021-04-15	$53.13	$53.66	$53.12	$53.33	$51.35	13,078,104
2021-04-14	$52.98	$53.19	$52.65	$53.08	$51.11	9,787,597
2021-04-13	$53.04	$53.29	$52.81	$53.09	$51.11	11,071,689
2021-04-12	$53.33	$53.55	$53.10	$53.35	$51.37	8,565,279
2021-04-09	$53.17	$53.28	$52.81	$53.18	$51.20	10,828,169
2021-04-08	$53.17	$53.38	$52.97	$53.12	$51.14	9,695,561
2021-04-07	$53.28	$53.50	$53.12	$53.28	$51.30	10,062,687
2021-04-06	$53.04	$53.65	$52.90	$53.19	$51.21	15,614,268
2021-04-05	$52.35	$53.22	$52.29	$52.81	$50.85	16,368,724
2021-04-01	$52.96	$53.15	$52.46	$52.51	$50.56	15,834,732
2021-03-31	$53.03	$53.17	$52.50	$52.71	$50.75	15,826,474
2021-03-30	$53.75	$53.79	$52.93	$53.15	$51.17	14,871,754
2021-03-29	$52.73	$53.94	$52.71	$53.85	$51.85	17,514,066
2021-03-26	$52.14	$53.11	$51.76	$53.04	$51.07	17,126,693
2021-03-25	$51.70	$52.06	$51.17	$52.02	$50.08	17,091,938
2021-03-24	$51.17	$51.89	$51.15	$51.52	$49.60	14,997,373
2021-03-23	$50.99	$51.65	$50.83	$51.39	$49.48	16,936,692
2021-03-22	$50.32	$51.08	$50.32	$51.00	$49.10	17,911,391
2021-03-19	$50.46	$51.08	$50.17	$50.81	$48.92	67,845,715
2021-03-18	$51.06	$51.19	$50.49	$50.57	$48.69	18,007,306
2021-03-17	$51.25	$51.62	$51.15	$51.24	$49.33	17,502,653
2021-03-16	$51.20	$51.52	$51.04	$51.22	$49.31	14,214,187
2021-03-15	$50.50	$51.12	$50.47	$51.03	$49.13	13,414,078
2021-03-12	$50.59	$50.68	$50.20	$50.36	$48.49	17,598,594
2021-03-11	$51.41	$51.43	$50.81	$50.88	$48.58	17,417,652
2021-03-10	$51.18	$51.63	$50.72	$51.44	$49.12	21,331,589
2021-03-09	$51.72	$51.88	$50.82	$50.86	$48.56	23,082,680
2021-03-08	$51.47	$52.49	$51.16	$51.64	$49.31	25,084,870
2021-03-05	$50.05	$50.95	$49.90	$50.79	$48.50	21,310,758
2021-03-04	$50.31	$51.09	$49.62	$49.94	$47.68	22,036,421
2021-03-03	$49.72	$50.56	$49.71	$49.98	$47.72	15,410,665
2021-03-02	$49.84	$50.56	$49.70	$50.10	$47.84	11,755,132
2021-03-01	$49.44	$50.44	$49.40	$49.90	$47.65	13,904,859
2021-02-26	$50.20	$50.21	$48.97	$48.99	$46.78	23,564,536
2021-02-25	$50.47	$50.75	$49.98	$50.17	$47.90	14,154,823
2021-02-24	$50.39	$50.90	$50.13	$50.71	$48.42	14,441,998
2021-02-23	$51.00	$51.51	$50.42	$50.54	$48.26	16,222,250
2021-02-22	$49.85	$50.88	$49.67	$50.63	$48.34	14,146,489
2021-02-19	$50.79	$50.83	$49.97	$50.11	$47.85	15,968,769
2021-02-18	$50.16	$50.85	$50.03	$50.77	$48.48	12,749,841
2021-02-17	$50.00	$50.49	$49.89	$50.13	$47.87	12,775,807
2021-02-16	$50.62	$50.72	$50.16	$50.27	$48.00	15,093,406
2021-02-12	$50.57	$50.85	$50.39	$50.69	$48.40	13,137,059
2021-02-11	$49.81	$50.59	$49.80	$50.30	$48.03	21,928,581
2021-02-10	$50.41	$50.58	$49.53	$49.60	$47.36	22,830,916
2021-02-09	$49.85	$50.02	$49.63	$49.70	$47.46	14,496,599
2021-02-08	$49.96	$50.17	$49.49	$49.92	$47.67	17,833,222
2021-02-05	$49.50	$49.78	$49.27	$49.65	$47.41	12,742,032
2021-02-04	$48.96	$49.07	$48.65	$49.01	$46.80	20,597,413
2021-02-03	$48.95	$49.09	$48.67	$48.77	$46.57	12,274,115
2021-02-02	$48.80	$49.35	$48.63	$48.96	$46.75	13,274,371
2021-02-01	$48.27	$48.69	$48.18	$48.48	$46.29	12,183,609
2021-01-29	$49.03	$49.12	$48.11	$48.15	$45.98	18,670,257
2021-01-28	$48.69	$49.50	$48.61	$49.15	$46.93	17,498,867
2021-01-27	$48.89	$49.32	$48.23	$48.53	$46.34	21,242,412
2021-01-26	$48.91	$49.40	$48.61	$49.29	$47.06	12,922,626
2021-01-25	$48.42	$48.84	$48.24	$48.78	$46.58	16,604,213
2021-01-22	$48.81	$48.94	$48.49	$48.49	$46.30	15,400,347
2021-01-21	$48.78	$49.09	$48.46	$48.95	$46.74	19,707,198
2021-01-20	$48.54	$48.82	$48.31	$48.68	$46.48	23,115,796
2021-01-19	$48.74	$49.04	$48.24	$48.51	$46.32	29,114,466
2021-01-15	$49.16	$49.18	$48.53	$48.70	$46.50	24,366,789
2021-01-14	$50.16	$50.18	$49.22	$49.23	$47.01	34,303,579
2021-01-13	$49.98	$50.36	$49.95	$50.16	$47.89	18,864,148
2021-01-12	$50.04	$50.37	$49.76	$50.11	$47.85	18,121,012
2021-01-11	$50.62	$50.86	$49.95	$50.20	$47.93	19,310,581
2021-01-08	$50.03	$51.13	$49.84	$51.08	$48.77	29,673,952
2021-01-07	$50.09	$50.26	$49.52	$49.96	$47.70	53,225,700
2021-01-06	$51.97	$52.02	$50.19	$50.52	$48.24	38,724,516
2021-01-05	$52.33	$52.62	$52.03	$52.18	$49.82	20,323,822
2021-01-04	$54.27	$54.63	$52.03	$52.76	$50.38	25,611,104
2020-12-31	$54.45	$54.93	$54.27	$54.84	$52.36	8,494,972
2020-12-30	$54.05	$54.63	$54.03	$54.44	$51.98	8,142,749
2020-12-29	$54.45	$54.49	$54.02	$54.13	$51.69	8,320,600
2020-12-28	$53.85	$54.44	$53.73	$54.16	$51.71	8,817,306
2020-12-24	$53.02	$53.55	$53.02	$53.44	$51.03	3,265,532
2020-12-23	$52.95	$53.39	$52.94	$53.08	$50.68	7,040,628
2020-12-22	$52.81	$53.18	$52.39	$52.76	$50.38	9,691,586
2020-12-21	$52.68	$53.00	$51.98	$52.81	$50.42	14,926,602
2020-12-18	$53.08	$53.84	$52.62	$53.74	$51.31	35,480,123
2020-12-17	$53.30	$53.71	$53.15	$53.27	$50.86	12,677,329
2020-12-16	$53.60	$53.80	$52.94	$53.06	$50.66	15,679,648
2020-12-15	$53.79	$54.22	$53.60	$53.84	$51.41	16,194,487
2020-12-14	$53.65	$53.84	$53.18	$53.27	$50.86	22,292,031
2020-12-11	$52.80	$53.54	$52.78	$53.35	$50.94	10,638,103
2020-12-10	$53.40	$53.51	$52.98	$53.05	$50.65	12,097,340
2020-12-09	$53.37	$53.60	$53.00	$53.33	$50.92	11,508,587
2020-12-08	$52.94	$53.48	$52.79	$53.18	$50.78	12,485,802
2020-12-07	$53.76	$53.78	$52.70	$52.99	$50.60	16,210,855
2020-12-04	$52.78	$53.87	$52.76	$53.85	$51.42	18,122,399
2020-12-03	$51.90	$52.94	$51.90	$52.78	$50.40	17,318,877
2020-12-02	$51.90	$52.13	$51.64	$52.11	$49.76	14,913,072
2020-12-01	$52.14	$52.33	$51.79	$52.04	$49.69	18,571,302
2020-11-30	$52.09	$52.19	$51.08	$51.60	$49.27	43,203,587
2020-11-27	$53.11	$53.19	$52.61	$52.70	$49.92	8,499,289
2020-11-25	$53.07	$53.28	$52.79	$52.93	$50.14	10,194,758
2020-11-24	$53.14	$53.59	$53.02	$53.22	$50.42	12,998,958
2020-11-23	$52.95	$53.17	$52.20	$52.68	$49.90	13,194,015
2020-11-20	$53.19	$53.25	$52.59	$52.67	$49.89	15,647,921
2020-11-19	$52.49	$53.23	$51.95	$53.13	$50.33	17,189,549
2020-11-18	$53.75	$54.02	$52.56	$52.61	$49.84	15,278,206
2020-11-17	$53.66	$53.75	$53.03	$53.68	$50.85	14,248,362
2020-11-16	$54.50	$54.62	$53.28	$53.85	$51.01	14,908,181
2020-11-13	$53.25	$53.50	$52.89	$53.45	$50.63	12,449,444
2020-11-12	$53.05	$53.21	$52.61	$53.01	$50.22	15,026,961
2020-11-11	$53.93	$54.30	$53.33	$53.58	$50.76	17,399,922
2020-11-10	$52.57	$54.28	$52.45	$53.98	$51.14	29,706,666
2020-11-09	$52.50	$53.26	$52.07	$52.57	$49.80	33,441,952
2020-11-06	$49.65	$49.99	$49.25	$49.45	$46.84	9,294,903
2020-11-05	$49.76	$50.21	$49.34	$49.44	$46.83	12,452,432
2020-11-04	$49.43	$50.21	$49.08	$49.17	$46.58	12,930,818
2020-11-03	$49.22	$49.96	$49.00	$49.35	$46.75	15,285,086
2020-11-02	$48.75	$48.95	$48.24	$48.62	$46.06	15,156,149
2020-10-30	$47.81	$48.12	$47.37	$48.06	$45.53	15,805,004
2020-10-29	$47.73	$48.48	$47.30	$48.02	$45.49	15,369,877
2020-10-28	$49.00	$49.15	$47.78	$47.96	$45.43	19,886,155
2020-10-27	$49.81	$50.29	$49.55	$49.90	$47.27	13,892,109
2020-10-26	$50.34	$50.51	$49.20	$49.80	$47.18	14,696,396
2020-10-23	$51.00	$51.18	$50.47	$50.52	$47.86	13,491,265
2020-10-22	$51.17	$51.20	$50.38	$50.68	$48.01	20,189,227
2020-10-21	$49.96	$50.43	$49.77	$49.99	$47.36	12,517,411
2020-10-20	$49.89	$50.62	$49.79	$50.25	$47.60	10,972,732
2020-10-19	$50.03	$50.48	$49.46	$49.62	$47.01	9,930,443
2020-10-16	$49.99	$50.35	$49.87	$50.03	$47.39	13,570,887
2020-10-15	$49.40	$50.13	$49.30	$49.99	$47.36	9,963,190
2020-10-14	$50.05	$50.49	$49.65	$50.12	$47.48	10,582,935
2020-10-13	$50.99	$50.99	$49.90	$50.22	$47.57	14,365,292
2020-10-12	$50.84	$51.53	$50.83	$51.09	$48.40	11,386,512
2020-10-09	$50.67	$51.23	$50.60	$50.81	$48.13	11,407,809
2020-10-08	$49.71	$50.54	$49.54	$50.46	$47.80	12,143,920
2020-10-07	$49.02	$49.76	$48.95	$49.56	$46.95	10,135,646
2020-10-06	$49.55	$49.73	$48.83	$48.94	$46.36	10,077,431
2020-10-05	$49.43	$49.55	$49.12	$49.38	$46.78	10,628,736
2020-10-02	$48.76	$49.58	$48.55	$49.36	$46.76	13,610,071
2020-10-01	$49.44	$49.66	$48.59	$49.18	$46.59	17,577,263
2020-09-30	$49.27	$49.62	$48.89	$49.37	$46.77	15,755,901
2020-09-29	$49.39	$49.56	$48.91	$48.92	$46.34	12,427,767
2020-09-28	$49.31	$49.71	$49.14	$49.28	$46.68	11,215,708
2020-09-25	$48.20	$48.76	$47.98	$48.72	$46.15	12,603,379
2020-09-24	$48.21	$49.10	$47.56	$48.70	$46.13	16,788,103
2020-09-23	$49.73	$49.92	$48.17	$48.21	$45.67	17,121,210
2020-09-22	$49.11	$50.04	$49.07	$49.66	$47.04	13,034,616
2020-09-21	$49.75	$50.02	$48.61	$49.09	$46.50	17,514,771
2020-09-18	$50.75	$51.16	$50.21	$50.45	$47.79	23,816,602
2020-09-17	$50.22	$50.63	$49.94	$50.55	$47.89	13,287,136
2020-09-16	$50.95	$51.45	$50.74	$50.79	$48.11	15,354,678
2020-09-15	$51.00	$51.38	$50.84	$51.05	$48.36	12,838,392
2020-09-14	$50.97	$51.23	$50.57	$50.71	$48.04	10,911,657
2020-09-11	$50.40	$51.20	$50.10	$51.06	$47.98	18,272,338
2020-09-10	$50.35	$50.68	$49.95	$50.00	$46.99	15,439,505
2020-09-09	$49.60	$50.76	$49.55	$50.19	$47.16	15,252,275
2020-09-08	$50.93	$51.04	$49.36	$49.81	$46.81	17,776,745
2020-09-04	$50.94	$51.47	$50.28	$51.04	$47.96	21,019,545
2020-09-03	$51.40	$52.14	$50.10	$50.48	$47.44	22,289,383
2020-09-02	$49.36	$51.36	$49.36	$51.19	$48.10	26,332,630
2020-09-01	$49.31	$49.35	$48.83	$49.12	$46.16	12,590,434
2020-08-31	$49.80	$50.07	$49.35	$49.53	$46.54	18,510,779
2020-08-28	$48.75	$49.85	$48.53	$49.83	$46.83	16,420,259
2020-08-27	$48.25	$48.82	$48.20	$48.23	$45.32	10,931,635
2020-08-26	$47.76	$48.18	$47.47	$48.16	$45.26	10,124,150
2020-08-25	$48.00	$48.05	$47.65	$47.91	$45.02	7,827,833
2020-08-24	$47.43	$47.98	$47.18	$47.97	$45.08	9,257,725
2020-08-21	$47.34	$47.50	$46.97	$47.28	$44.43	14,734,120
2020-08-20	$47.27	$47.60	$47.09	$47.35	$44.50	11,308,737
2020-08-19	$48.12	$48.38	$47.22	$47.37	$44.51	17,371,036
2020-08-18	$48.20	$48.50	$47.96	$48.42	$45.50	9,828,985
2020-08-17	$48.32	$48.75	$48.20	$48.21	$45.30	9,008,913
2020-08-14	$48.34	$48.69	$48.03	$48.45	$45.53	10,075,809
2020-08-13	$48.26	$48.73	$48.06	$48.38	$45.46	9,882,909
2020-08-12	$48.30	$48.69	$48.12	$48.43	$45.51	9,564,025
2020-08-11	$48.46	$48.65	$47.70	$47.93	$45.04	16,531,563
2020-08-10	$48.06	$48.28	$47.66	$47.72	$44.84	11,887,957
2020-08-07	$47.47	$48.08	$47.21	$47.80	$44.92	11,669,705
2020-08-06	$46.66	$47.53	$46.60	$47.48	$44.62	10,745,032
2020-08-05	$46.90	$47.27	$46.81	$47.22	$44.37	10,561,639
2020-08-04	$46.29	$46.86	$46.22	$46.69	$43.88	11,707,035
2020-08-03	$47.14	$47.36	$46.23	$46.30	$43.51	14,141,813
2020-07-31	$47.44	$47.77	$46.73	$47.24	$44.39	14,850,566
2020-07-30	$47.67	$48.23	$47.20	$47.69	$44.81	17,276,478
2020-07-29	$48.14	$48.50	$47.82	$48.02	$45.12	13,758,066
2020-07-28	$48.34	$49.28	$48.10	$48.18	$45.28	13,872,700
2020-07-27	$48.18	$48.51	$48.18	$48.48	$45.56	17,346,533
2020-07-24	$48.40	$48.80	$48.07	$48.49	$45.57	16,196,843
2020-07-23	$48.47	$48.57	$48.03	$48.28	$45.37	15,934,950
2020-07-22	$47.93	$48.52	$47.03	$48.48	$45.56	29,831,184
2020-07-21	$47.52	$47.99	$46.93	$47.20	$44.35	25,681,353
2020-07-20	$46.72	$46.83	$45.85	$46.12	$43.34	16,612,560
2020-07-17	$46.47	$46.91	$46.13	$46.82	$44.00	13,899,300
2020-07-16	$46.26	$46.69	$45.94	$46.15	$43.37	13,304,632
2020-07-15	$46.30	$47.19	$46.20	$46.40	$43.60	23,732,778
2020-07-14	$44.91	$45.94	$44.67	$45.87	$43.10	17,067,781
2020-07-13	$45.53	$45.68	$44.96	$45.25	$42.52	16,702,212
2020-07-10	$43.88	$45.25	$43.86	$45.15	$42.43	15,620,598
2020-07-09	$45.05	$45.05	$43.83	$43.91	$41.26	16,080,851
2020-07-08	$45.14	$45.18	$44.47	$45.07	$42.35	13,848,626
2020-07-07	$45.00	$45.50	$44.80	$45.21	$42.48	13,034,024
2020-07-06	$45.14	$45.27	$44.61	$45.23	$42.50	15,139,545
2020-07-02	$45.29	$45.43	$44.80	$44.88	$42.17	15,108,082
2020-07-01	$44.93	$45.53	$44.71	$44.82	$42.12	14,321,742
2020-06-30	$44.25	$44.83	$44.04	$44.68	$41.99	23,675,721
2020-06-29	$44.00	$44.57	$43.55	$44.36	$41.69	17,603,890
2020-06-26	$44.92	$45.01	$43.51	$43.57	$40.94	21,944,136
2020-06-25	$44.47	$44.98	$44.03	$44.93	$42.22	13,824,664
2020-06-24	$45.37	$45.44	$44.50	$44.65	$41.96	17,627,883
2020-06-23	$46.00	$46.29	$45.58	$45.64	$42.89	14,671,178
2020-06-22	$46.03	$46.15	$45.38	$45.74	$42.98	20,870,918
2020-06-19	$47.77	$47.79	$46.02	$46.02	$43.25	30,464,581
2020-06-18	$46.30	$47.04	$46.07	$46.99	$44.16	9,365,593
2020-06-17	$46.78	$47.06	$46.44	$46.58	$43.77	12,599,347
2020-06-16	$47.56	$47.69	$46.19	$46.77	$43.95	18,802,753
2020-06-15	$44.57	$46.45	$44.47	$46.30	$43.51	15,622,016
2020-06-12	$46.21	$46.25	$45.01	$45.60	$42.85	21,813,209
2020-06-11	$47.81	$47.92	$45.46	$45.54	$42.41	26,056,707
2020-06-10	$49.16	$49.27	$48.57	$48.62	$45.28	15,675,816
2020-06-09	$49.59	$49.59	$48.68	$49.00	$45.64	16,707,488
2020-06-08	$49.54	$49.97	$49.47	$49.85	$46.43	19,889,765
2020-06-05	$48.54	$49.49	$48.46	$49.09	$45.72	20,499,142
2020-06-04	$47.94	$48.27	$47.38	$47.92	$44.63	13,600,561
2020-06-03	$47.27	$48.12	$47.12	$47.90	$44.61	15,502,059
2020-06-02	$47.16	$47.28	$46.56	$46.90	$43.68	15,251,495
2020-06-01	$46.66	$47.23	$46.59	$46.99	$43.76	17,010,571
2020-05-29	$46.68	$47.19	$46.14	$46.68	$43.47	51,125,046
2020-05-28	$47.30	$47.46	$46.82	$47.09	$43.86	16,230,327
2020-05-27	$47.00	$47.09	$46.17	$46.73	$43.52	18,441,417
2020-05-26	$46.92	$46.93	$45.93	$46.09	$42.93	22,221,697
2020-05-22	$45.22	$45.31	$44.65	$45.03	$41.94	13,007,667
2020-05-21	$46.08	$46.09	$45.03	$45.17	$42.07	13,274,462
2020-05-20	$45.20	$46.17	$45.02	$45.89	$42.74	22,290,905
2020-05-19	$45.01	$45.33	$44.25	$44.54	$41.48	17,836,565
2020-05-18	$44.82	$45.39	$44.13	$44.97	$41.88	26,118,213
2020-05-15	$43.96	$44.69	$43.20	$43.26	$40.29	31,570,613
2020-05-14	$43.38	$44.06	$43.23	$43.70	$40.70	17,990,670
2020-05-13	$44.71	$44.78	$43.52	$43.94	$40.92	15,848,600
2020-05-12	$45.60	$45.85	$44.80	$44.82	$41.74	13,417,868
2020-05-11	$45.69	$46.11	$45.52	$45.54	$42.41	10,868,383
2020-05-08	$45.08	$46.22	$44.88	$46.11	$42.94	13,984,960
2020-05-07	$45.15	$45.24	$44.50	$44.60	$41.54	16,465,906
2020-05-06	$45.40	$45.63	$44.72	$44.75	$41.68	11,887,313
2020-05-05	$45.36	$46.10	$45.15	$45.40	$42.28	13,366,645
2020-05-04	$45.32	$45.48	$44.60	$45.14	$42.04	22,541,047
2020-05-01	$45.62	$46.39	$45.21	$45.60	$42.47	14,285,377
2020-04-30	$47.00	$47.00	$45.70	$45.89	$42.74	20,791,279
2020-04-29	$47.27	$47.86	$46.88	$47.12	$43.88	15,769,630
2020-04-28	$47.90	$48.00	$46.57	$46.74	$43.53	17,239,191
2020-04-27	$46.00	$46.98	$45.71	$46.78	$43.57	19,172,598
2020-04-24	$45.50	$45.75	$45.12	$45.43	$42.31	15,174,873
2020-04-23	$45.95	$46.10	$44.97	$45.07	$41.98	17,659,287
2020-04-22	$46.05	$46.15	$45.50	$45.68	$42.54	15,811,619
2020-04-21	$45.88	$46.90	$44.26	$45.38	$42.26	26,856,504
2020-04-20	$47.79	$48.00	$46.31	$46.53	$43.34	18,927,029
2020-04-17	$48.30	$48.30	$47.37	$48.06	$44.76	19,840,101
2020-04-16	$47.40	$47.85	$46.76	$47.10	$43.87	17,572,791
2020-04-15	$47.71	$48.40	$47.41	$47.61	$44.34	12,877,619
2020-04-14	$47.94	$49.25	$46.93	$48.92	$45.56	21,794,319
2020-04-13	$48.35	$48.64	$46.50	$46.93	$43.71	19,578,090
2020-04-09	$48.44	$49.73	$48.35	$49.00	$45.64	19,163,832
2020-04-08	$46.64	$48.09	$46.33	$47.82	$44.54	18,931,984
2020-04-07	$48.50	$48.60	$46.48	$46.51	$43.32	21,275,214
2020-04-06	$45.39	$47.01	$44.69	$46.67	$43.47	22,843,922
2020-04-03	$43.58	$44.34	$43.31	$43.83	$40.82	14,204,266
2020-04-02	$42.22	$44.19	$41.86	$43.95	$40.93	17,619,683
2020-04-01	$42.48	$43.65	$41.80	$42.12	$39.23	21,928,902
2020-03-31	$45.07	$45.51	$44.06	$44.25	$41.21	25,357,374
2020-03-30	$43.04	$45.56	$43.04	$45.00	$41.91	23,426,329
2020-03-27	$43.66	$44.03	$42.40	$42.81	$39.87	23,291,961
2020-03-26	$42.84	$45.27	$42.45	$44.29	$41.25	37,818,599
2020-03-25	$40.63	$43.45	$39.91	$41.61	$38.75	42,501,287
2020-03-24	$41.22	$41.40	$38.83	$39.45	$36.74	49,065,438
2020-03-23	$38.76	$38.89	$36.27	$37.56	$34.98	44,952,445
2020-03-20	$41.95	$42.07	$37.51	$38.30	$35.67	51,493,270
2020-03-19	$44.36	$44.66	$41.04	$41.83	$38.96	41,945,862
2020-03-18	$44.74	$45.15	$41.59	$44.85	$41.77	35,020,842
2020-03-17	$45.88	$47.50	$45.37	$47.18	$43.94	32,100,035
2020-03-16	$42.24	$47.88	$41.17	$45.26	$42.15	28,674,815
2020-03-13	$49.51	$49.56	$46.61	$48.47	$45.14	33,684,332
2020-03-12	$48.54	$49.93	$46.69	$47.16	$43.55	31,893,748
2020-03-11	$52.35	$52.65	$51.14	$52.21	$48.22	22,610,926
2020-03-10	$53.22	$53.80	$51.17	$53.66	$49.56	27,451,551
2020-03-09	$52.05	$53.58	$51.48	$51.86	$47.89	27,867,037
2020-03-06	$54.94	$55.91	$53.98	$55.26	$51.03	22,351,990
2020-03-05	$57.80	$58.17	$56.19	$56.74	$52.40	17,946,121
2020-03-04	$56.41	$59.00	$56.41	$58.92	$54.41	20,522,577
2020-03-03	$56.76	$57.49	$55.64	$56.06	$51.77	27,095,185
2020-03-02	$53.93	$55.96	$53.70	$55.92	$51.64	25,695,354
2020-02-28	$53.83	$53.89	$51.58	$53.49	$49.40	40,890,378
2020-02-27	$57.15	$57.89	$54.88	$54.93	$50.73	23,746,546
2020-02-26	$57.98	$58.47	$57.48	$57.60	$53.20	15,837,801
2020-02-25	$58.70	$59.20	$57.62	$57.82	$53.40	15,913,991
2020-02-24	$59.11	$59.80	$58.57	$58.65	$54.16	14,412,757
2020-02-21	$59.51	$60.13	$59.43	$60.13	$55.53	10,841,643
2020-02-20	$59.68	$59.86	$59.11	$59.72	$55.15	7,597,207
2020-02-19	$59.51	$60.00	$59.47	$59.77	$55.20	6,265,658
2020-02-18	$59.81	$59.93	$59.45	$59.53	$54.98	10,075,672
2020-02-14	$59.63	$60.07	$59.62	$59.95	$55.37	9,965,529
2020-02-13	$59.38	$59.84	$59.21	$59.61	$55.05	8,172,569
2020-02-12	$59.48	$59.77	$59.32	$59.41	$54.87	9,178,584
2020-02-11	$59.72	$59.80	$59.32	$59.59	$55.03	7,431,171
2020-02-10	$59.32	$59.84	$59.29	$59.75	$55.18	7,984,881
2020-02-07	$58.88	$59.32	$58.85	$59.19	$54.66	8,757,746
2020-02-06	$58.98	$59.34	$58.84	$58.99	$54.48	9,346,819
2020-02-05	$58.90	$59.08	$58.54	$58.85	$54.35	11,414,887
2020-02-04	$58.75	$59.45	$58.62	$58.84	$54.34	15,416,940
2020-02-03	$58.75	$58.97	$58.52	$58.58	$54.10	12,333,459
2020-01-31	$58.97	$59.08	$58.15	$58.40	$53.93	17,684,541
2020-01-30	$57.93	$58.98	$57.76	$58.86	$54.36	20,222,384
2020-01-29	$57.00	$57.26	$56.66	$57.01	$52.65	13,162,128
2020-01-28	$57.45	$57.75	$56.97	$57.01	$52.65	15,240,160
2020-01-27	$57.21	$57.85	$57.13	$57.48	$53.08	14,359,908
2020-01-24	$57.85	$57.87	$57.46	$57.68	$53.27	8,593,334
2020-01-23	$57.38	$57.85	$57.24	$57.83	$53.41	12,858,342
2020-01-22	$57.25	$57.64	$57.18	$57.61	$53.20	12,869,581
2020-01-21	$56.85	$57.25	$56.57	$57.17	$52.80	11,967,576
2020-01-17	$56.87	$57.15	$56.80	$56.94	$52.59	14,262,628
2020-01-16	$56.85	$56.95	$56.61	$56.82	$52.47	10,233,861
2020-01-15	$56.00	$56.98	$56.00	$56.70	$52.36	17,734,619
2020-01-14	$56.24	$56.29	$55.83	$56.00	$51.72	16,345,270
2020-01-13	$55.53	$56.23	$55.42	$56.13	$51.84	14,302,837
2020-01-10	$55.48	$55.93	$55.45	$55.53	$51.28	13,040,108
2020-01-09	$55.00	$55.40	$54.84	$55.34	$51.11	15,397,936
2020-01-08	$54.27	$54.64	$54.15	$54.35	$50.19	10,675,996
2020-01-07	$54.45	$54.60	$54.15	$54.25	$50.10	10,225,636
2020-01-06	$54.65	$54.91	$54.52	$54.67	$50.49	14,691,331
2020-01-03	$54.32	$54.99	$54.09	$54.69	$50.51	11,354,471
2020-01-02	$55.32	$55.43	$54.76	$54.99	$50.78	11,867,650
2019-12-31	$55.20	$55.38	$54.98	$55.35	$51.12	7,982,561
2019-12-30	$55.18	$55.39	$55.06	$55.27	$51.04	6,431,682
2019-12-27	$55.01	$55.45	$55.00	$55.35	$51.12	6,895,436
2019-12-26	$54.92	$55.02	$54.79	$55.02	$50.81	6,228,538
2019-12-24	$54.80	$55.00	$54.64	$54.71	$50.53	3,359,259
2019-12-23	$55.00	$55.24	$54.84	$54.91	$50.71	9,300,761
2019-12-20	$54.94	$55.20	$54.47	$54.97	$50.77	23,832,792
2019-12-19	$54.04	$54.34	$53.92	$54.32	$50.17	13,385,910
2019-12-18	$54.53	$54.75	$53.89	$53.91	$49.79	14,204,073
2019-12-17	$54.40	$54.58	$54.29	$54.42	$50.26	9,229,950
2019-12-16	$54.69	$54.83	$54.37	$54.42	$50.26	9,538,094
2019-12-13	$53.94	$54.55	$53.84	$54.42	$50.26	13,072,181
2019-12-12	$54.01	$54.45	$53.94	$54.14	$50.00	11,233,315
2019-12-11	$53.94	$54.15	$53.66	$53.95	$49.82	8,441,016
2019-12-10	$54.04	$54.07	$53.73	$53.77	$49.66	8,993,861
2019-12-09	$54.30	$54.51	$54.02	$54.07	$49.93	13,887,205
2019-12-06	$54.31	$54.50	$54.17	$54.42	$50.26	7,843,487
2019-12-05	$54.21	$54.29	$53.83	$54.19	$50.05	14,064,019
2019-12-04	$53.80	$54.31	$53.72	$54.29	$50.14	13,623,982
2019-12-03	$53.71	$53.84	$53.40	$53.80	$49.69	15,839,759
2019-12-02	$53.32	$53.75	$52.85	$53.75	$49.64	13,173,801
2019-11-29	$53.70	$53.73	$53.22	$53.40	$49.32	7,222,347
2019-11-27	$53.93	$54.10	$53.60	$53.95	$49.45	9,595,244
2019-11-26	$53.31	$53.94	$53.22	$53.90	$49.41	13,232,768
2019-11-25	$53.28	$53.39	$52.77	$53.22	$48.78	10,963,527
2019-11-22	$52.96	$53.19	$52.75	$53.03	$48.61	9,113,312
2019-11-21	$53.11	$53.34	$52.78	$52.96	$48.55	7,839,784
2019-11-20	$53.10	$53.40	$53.01	$53.22	$48.78	11,970,306
2019-11-19	$53.15	$53.31	$52.87	$53.08	$48.66	12,679,531
2019-11-18	$52.68	$53.44	$52.67	$53.03	$48.61	13,782,020
2019-11-15	$52.64	$52.68	$52.38	$52.67	$48.28	8,982,389
2019-11-14	$52.53	$52.67	$52.35	$52.63	$48.24	8,660,325
2019-11-13	$52.18	$52.45	$51.96	$52.41	$48.04	12,538,024
2019-11-12	$51.91	$51.91	$51.58	$51.71	$47.40	12,656,881
2019-11-11	$52.33	$52.37	$51.78	$51.84	$47.52	8,198,125
2019-11-08	$52.46	$52.60	$52.09	$52.21	$47.86	7,141,418
2019-11-07	$52.88	$53.00	$51.96	$52.29	$47.93	11,725,522
2019-11-06	$52.53	$52.80	$52.41	$52.80	$48.40	13,288,378
2019-11-05	$52.89	$52.89	$52.12	$52.42	$48.05	19,275,918
2019-11-04	$53.96	$54.00	$52.97	$53.14	$48.71	17,487,521
2019-11-01	$54.63	$54.74	$53.85	$53.90	$49.41	9,889,209
2019-10-31	$53.96	$54.47	$53.85	$54.43	$49.89	13,981,375
2019-10-30	$53.52	$54.05	$53.16	$53.94	$49.44	8,620,868
2019-10-29	$53.39	$53.66	$53.26	$53.41	$48.96	7,999,671
2019-10-28	$53.74	$53.95	$53.37	$53.57	$49.11	8,865,252
2019-10-25	$54.55	$54.56	$53.67	$53.75	$49.27	9,780,991
2019-10-24	$54.57	$54.82	$54.49	$54.61	$50.06	11,069,401
2019-10-23	$54.06	$54.66	$54.01	$54.64	$50.09	8,647,932
2019-10-22	$54.23	$54.42	$53.74	$53.85	$49.36	9,618,505
2019-10-21	$54.45	$54.56	$53.68	$54.23	$49.71	12,878,525
2019-10-18	$55.00	$55.39	$54.45	$54.78	$50.21	18,122,399
2019-10-17	$53.69	$54.12	$53.58	$53.79	$49.31	13,278,928
2019-10-16	$53.46	$53.57	$53.13	$53.49	$49.03	10,675,529
2019-10-15	$53.43	$53.68	$53.27	$53.51	$49.05	9,575,230
2019-10-14	$53.49	$53.68	$53.22	$53.30	$48.86	7,363,205
2019-10-11	$53.65	$53.70	$53.20	$53.30	$48.86	9,432,640
2019-10-10	$53.55	$53.88	$53.36	$53.66	$49.19	9,054,244
2019-10-09	$54.06	$54.07	$53.54	$53.83	$49.34	7,166,564
2019-10-08	$53.88	$54.07	$53.45	$53.58	$49.11	13,556,301
2019-10-07	$54.33	$54.36	$53.77	$53.87	$49.38	6,094,286
2019-10-04	$54.00	$54.54	$53.89	$54.54	$49.99	9,926,522
2019-10-03	$53.50	$53.98	$52.82	$53.84	$49.35	14,113,793
2019-10-02	$54.21	$54.44	$52.90	$53.08	$48.66	15,382,444
2019-10-01	$54.53	$54.78	$54.01	$54.65	$50.10	14,650,710
2019-09-30	$54.15	$54.68	$54.15	$54.44	$49.90	9,822,530
2019-09-27	$54.56	$54.64	$54.00	$54.31	$49.78	7,939,893
2019-09-26	$54.47	$54.58	$54.13	$54.39	$49.86	11,252,665
2019-09-25	$54.44	$54.48	$54.00	$54.17	$49.66	10,289,400
2019-09-24	$54.25	$54.61	$54.04	$54.30	$49.77	10,336,416
2019-09-23	$53.91	$54.36	$53.88	$54.14	$49.63	6,837,554
2019-09-20	$54.69	$54.69	$53.90	$53.91	$49.42	19,343,589
2019-09-19	$54.23	$54.60	$54.13	$54.52	$49.98	8,088,244
2019-09-18	$54.20	$54.29	$53.82	$54.23	$49.71	9,786,519
2019-09-17	$54.10	$54.70	$53.96	$54.24	$49.72	11,402,943
2019-09-16	$54.10	$54.34	$53.63	$53.96	$49.46	11,057,208
2019-09-13	$54.48	$54.79	$54.07	$54.26	$49.74	11,485,392
2019-09-12	$55.10	$55.31	$54.98	$55.11	$50.15	12,356,008
2019-09-11	$54.29	$54.80	$53.97	$54.77	$49.84	9,731,591
2019-09-10	$54.23	$54.44	$53.85	$54.40	$49.50	12,038,196
2019-09-09	$55.03	$55.08	$54.36	$54.52	$49.61	10,768,899
2019-09-06	$55.44	$55.44	$54.76	$55.23	$50.26	9,093,504
2019-09-05	$55.75	$55.77	$55.03	$55.12	$50.16	13,676,889
2019-09-04	$55.35	$55.92	$55.30	$55.77	$50.75	10,718,071
2019-09-03	$54.98	$55.33	$54.87	$55.30	$50.32	12,991,404
2019-08-30	$55.16	$55.22	$54.81	$55.04	$50.08	8,746,668
2019-08-29	$55.26	$55.34	$54.60	$55.05	$50.09	9,262,980
2019-08-28	$54.66	$55.15	$54.42	$55.11	$50.15	10,046,216
2019-08-27	$54.70	$54.95	$54.41	$54.72	$49.79	13,538,722
2019-08-26	$54.00	$54.54	$53.73	$54.54	$49.63	9,227,331
2019-08-23	$54.42	$54.71	$53.39	$53.74	$48.90	14,160,658
2019-08-22	$54.12	$54.64	$54.10	$54.49	$49.58	7,467,949
2019-08-21	$54.25	$54.41	$53.85	$54.10	$49.23	10,886,650
2019-08-20	$54.62	$54.68	$53.84	$53.88	$49.03	8,176,977
2019-08-19	$54.44	$54.78	$54.31	$54.69	$49.77	10,936,540
2019-08-16	$53.98	$54.49	$53.95	$54.41	$49.51	14,288,686
2019-08-15	$53.43	$54.00	$53.23	$53.87	$49.02	12,393,223
2019-08-14	$53.34	$53.97	$52.97	$52.99	$48.22	17,088,932
2019-08-13	$52.90	$53.61	$52.87	$53.50	$48.68	8,657,591
2019-08-12	$53.28	$53.44	$52.99	$53.20	$48.41	4,778,600
2019-08-09	$53.79	$53.90	$53.08	$53.42	$48.61	9,260,870
2019-08-08	$53.21	$53.78	$52.85	$53.69	$48.86	10,799,081
2019-08-07	$52.27	$53.39	$51.77	$53.18	$48.39	17,937,044
2019-08-06	$51.87	$52.76	$51.61	$52.27	$47.56	19,903,076
2019-08-05	$52.39	$52.66	$51.40	$51.65	$47.00	19,986,478
2019-08-02	$51.91	$52.73	$51.91	$52.33	$47.62	13,102,306
2019-08-01	$52.78	$53.20	$52.01	$52.03	$47.34	19,527,452
2019-07-31	$53.51	$53.51	$52.04	$52.63	$47.89	16,865,525
2019-07-30	$53.96	$54.30	$53.57	$53.72	$48.88	8,127,139
2019-07-29	$54.17	$54.30	$53.90	$53.99	$49.13	12,283,929
2019-07-26	$53.34	$54.31	$53.19	$54.17	$49.29	11,452,089
2019-07-25	$53.63	$53.80	$52.72	$53.07	$48.29	19,134,962
2019-07-24	$54.12	$54.82	$53.62	$53.78	$48.94	15,633,378
2019-07-23	$53.25	$54.64	$52.76	$54.33	$49.44	33,417,948
2019-07-22	$51.52	$51.52	$51.13	$51.22	$46.61	12,095,776
2019-07-19	$52.14	$52.15	$51.37	$51.39	$46.76	10,355,791
2019-07-18	$52.04	$52.17	$51.67	$52.03	$47.34	11,912,294
2019-07-17	$52.22	$52.26	$52.01	$52.18	$47.48	8,264,361
2019-07-16	$51.96	$52.47	$51.81	$52.14	$47.44	7,132,540
2019-07-15	$52.28	$52.29	$51.87	$52.13	$47.44	5,876,139
2019-07-12	$52.25	$52.29	$51.91	$52.12	$47.43	7,347,728
2019-07-11	$51.99	$52.06	$51.66	$52.04	$47.35	10,376,532
2019-07-10	$51.80	$51.97	$51.66	$51.82	$47.15	7,620,933
2019-07-09	$51.72	$51.97	$51.43	$51.59	$46.94	10,584,925
2019-07-08	$52.20	$52.33	$51.89	$52.00	$47.32	9,495,084
2019-07-05	$51.89	$52.12	$51.48	$52.11	$47.42	8,916,270
2019-07-03	$52.00	$52.33	$52.00	$52.10	$47.41	7,253,702
2019-07-02	$51.78	$52.05	$51.55	$51.98	$47.30	8,570,397
2019-07-01	$51.07	$51.63	$50.78	$51.60	$46.95	14,983,242
2019-06-28	$51.27	$51.40	$50.52	$50.92	$46.33	16,339,869
2019-06-27	$51.29	$51.40	$50.97	$51.08	$46.48	12,374,915
2019-06-26	$51.52	$51.64	$51.09	$51.12	$46.52	12,405,074
2019-06-25	$52.00	$52.10	$51.64	$51.76	$47.10	11,519,910
2019-06-24	$51.74	$52.20	$51.70	$51.92	$47.24	10,780,166
2019-06-21	$51.53	$51.89	$51.41	$51.55	$46.91	21,264,422
2019-06-20	$51.50	$51.79	$51.35	$51.66	$47.01	10,656,580
2019-06-19	$50.54	$51.24	$50.47	$51.12	$46.52	9,414,126
2019-06-18	$51.25	$51.30	$50.53	$50.64	$46.08	9,221,096
2019-06-17	$51.25	$51.48	$50.61	$50.87	$46.29	12,322,605
2019-06-14	$51.05	$51.53	$51.05	$51.31	$46.69	8,694,261
2019-06-13	$51.46	$51.70	$50.78	$51.13	$46.53	10,353,646
2019-06-12	$51.50	$52.14	$51.47	$51.64	$46.63	11,088,124
2019-06-11	$51.45	$51.59	$51.18	$51.33	$46.35	9,915,600
2019-06-10	$51.54	$51.54	$51.09	$51.38	$46.39	9,737,469
2019-06-07	$51.47	$52.19	$51.45	$51.49	$46.49	15,293,561
2019-06-06	$50.91	$51.54	$50.59	$51.40	$46.41	15,190,441
2019-06-05	$50.01	$51.14	$49.69	$50.78	$45.85	15,837,552
2019-06-04	$50.00	$50.28	$49.62	$50.00	$45.14	12,010,729
2019-06-03	$49.16	$49.98	$49.02	$49.98	$45.13	14,167,447
2019-05-31	$49.00	$49.31	$48.78	$49.13	$44.36	11,368,639
2019-05-30	$48.72	$49.31	$48.67	$49.25	$44.47	9,087,412
2019-05-29	$48.74	$49.03	$48.41	$48.61	$43.89	12,534,850
2019-05-28	$49.60	$49.67	$49.03	$49.10	$44.33	18,614,225
2019-05-24	$49.82	$49.89	$49.53	$49.61	$44.79	6,887,900
2019-05-23	$49.50	$49.90	$49.46	$49.85	$45.01	12,199,513
2019-05-22	$48.78	$49.71	$48.72	$49.65	$44.83	16,050,700
2019-05-21	$49.00	$49.03	$48.45	$48.60	$43.88	10,587,371
2019-05-20	$49.04	$49.14	$48.76	$48.85	$44.11	13,850,532
2019-05-17	$49.27	$49.55	$49.17	$49.20	$44.42	11,257,015
2019-05-16	$49.27	$49.66	$49.21	$49.58	$44.77	17,771,456
2019-05-15	$48.67	$49.38	$48.60	$49.18	$44.40	11,422,539
2019-05-14	$48.53	$49.32	$48.35	$48.69	$43.96	16,844,203
2019-05-13	$47.91	$48.13	$47.73	$48.05	$43.38	11,911,503
2019-05-10	$47.41	$48.30	$47.40	$48.19	$43.51	9,653,803
2019-05-09	$47.80	$47.98	$47.07	$47.40	$42.80	11,450,532
2019-05-08	$48.05	$48.23	$47.82	$47.85	$43.20	9,281,542
2019-05-07	$48.23	$48.29	$47.77	$48.00	$43.34	12,487,481
2019-05-06	$48.33	$48.61	$48.26	$48.47	$43.76	8,658,209
2019-05-03	$48.60	$48.96	$48.52	$48.72	$43.99	7,076,949
2019-05-02	$48.53	$48.77	$48.27	$48.39	$43.69	8,724,932
2019-05-01	$48.95	$49.08	$48.55	$48.59	$43.87	10,551,594
2019-04-30	$48.53	$49.18	$48.39	$49.06	$44.30	17,912,962
2019-04-29	$48.17	$48.45	$48.11	$48.42	$43.72	9,731,540
2019-04-26	$47.99	$48.45	$47.98	$48.26	$43.57	10,154,302
2019-04-25	$47.74	$47.89	$47.47	$47.84	$43.19	11,444,411
2019-04-24	$48.03	$48.23	$47.92	$47.98	$43.32	15,997,286
2019-04-23	$48.09	$48.72	$47.55	$48.21	$43.53	25,327,963
2019-04-22	$47.40	$47.61	$47.02	$47.40	$42.80	9,834,685
2019-04-18	$47.33	$47.58	$47.27	$47.48	$42.87	12,167,116
2019-04-17	$47.20	$47.55	$47.15	$47.28	$42.69	11,849,263
2019-04-16	$47.05	$47.10	$46.70	$46.95	$42.39	10,804,647
2019-04-15	$46.88	$47.04	$46.70	$47.00	$42.44	10,261,724
2019-04-12	$46.67	$46.93	$46.57	$46.74	$42.20	10,690,040
2019-04-11	$46.72	$46.75	$46.54	$46.71	$42.17	7,352,467
2019-04-10	$46.84	$47.00	$46.56	$46.64	$42.11	8,060,254
2019-04-09	$46.45	$46.72	$46.27	$46.67	$42.14	8,641,776
2019-04-08	$46.54	$46.57	$46.27	$46.55	$42.03	9,421,519
2019-04-05	$46.49	$46.58	$46.20	$46.47	$41.96	7,677,796
2019-04-04	$46.34	$46.54	$46.11	$46.48	$41.97	7,814,918
2019-04-03	$46.42	$46.59	$46.04	$46.18	$41.70	12,854,520
2019-04-02	$46.75	$46.93	$46.57	$46.57	$42.05	8,495,331
2019-04-01	$46.99	$47.17	$46.59	$46.72	$42.18	11,522,684
2019-03-29	$46.67	$46.91	$46.48	$46.86	$42.31	16,045,553
2019-03-28	$46.68	$46.92	$46.48	$46.58	$42.06	11,121,067
2019-03-27	$46.65	$46.91	$46.33	$46.61	$42.08	11,543,630
2019-03-26	$46.17	$46.79	$46.17	$46.64	$42.11	11,434,888
2019-03-25	$45.86	$46.20	$45.79	$46.03	$41.56	11,668,222
2019-03-22	$45.46	$46.11	$45.46	$45.93	$41.47	19,055,939
2019-03-21	$45.53	$45.76	$45.44	$45.51	$41.09	20,043,423
2019-03-20	$45.40	$45.90	$45.18	$45.53	$41.11	13,376,078
2019-03-19	$45.55	$45.69	$45.34	$45.56	$41.14	14,986,950
2019-03-18	$45.43	$45.68	$45.36	$45.41	$41.00	24,006,385
2019-03-15	$45.72	$45.90	$45.14	$45.30	$40.90	47,254,492
2019-03-14	$45.84	$46.11	$45.63	$45.70	$41.26	18,504,233
2019-03-13	$46.13	$46.34	$45.91	$46.22	$41.37	16,222,517
2019-03-12	$45.95	$46.25	$45.90	$46.05	$41.22	19,348,467
2019-03-11	$45.14	$46.24	$45.10	$46.18	$41.33	22,126,902
2019-03-08	$45.15	$45.25	$44.61	$44.84	$40.13	15,579,292
2019-03-07	$45.49	$45.53	$45.13	$45.28	$40.53	12,083,997
2019-03-06	$45.67	$45.79	$45.44	$45.45	$40.68	14,232,155
2019-03-05	$45.65	$45.70	$45.40	$45.60	$40.81	13,062,286
2019-03-04	$45.53	$45.67	$45.30	$45.65	$40.86	15,973,822
2019-03-01	$45.47	$45.64	$45.20	$45.38	$40.62	16,291,591
2019-02-28	$45.12	$45.61	$45.11	$45.34	$40.58	22,533,939
2019-02-27	$44.60	$45.02	$44.42	$44.94	$40.22	17,827,613
2019-02-26	$45.10	$45.14	$44.66	$44.69	$40.00	20,463,228
2019-02-25	$45.44	$45.57	$44.84	$44.94	$40.22	23,774,351
2019-02-22	$45.76	$45.95	$45.20	$45.28	$40.53	24,728,388
2019-02-21	$45.00	$45.91	$44.96	$45.86	$41.05	23,121,168
2019-02-20	$44.91	$45.24	$44.80	$45.10	$40.37	27,463,983
2019-02-19	$45.32	$45.59	$44.77	$44.83	$40.13	25,511,303
2019-02-15	$45.90	$46.26	$45.20	$45.24	$40.49	35,701,558
2019-02-14	$46.70	$46.96	$45.50	$45.59	$40.81	58,905,402
2019-02-13	$49.61	$49.94	$49.56	$49.79	$44.56	12,748,849
2019-02-12	$49.69	$49.80	$49.46	$49.66	$44.45	10,983,477
2019-02-11	$49.57	$49.88	$49.48	$49.61	$44.40	9,369,282
2019-02-08	$49.37	$49.50	$49.11	$49.50	$44.31	9,813,297
2019-02-07	$49.17	$49.46	$49.00	$49.42	$44.23	10,047,848
2019-02-06	$49.21	$49.36	$49.02	$49.26	$44.09	8,689,408
2019-02-05	$49.33	$49.47	$49.10	$49.26	$44.09	12,651,851
2019-02-04	$48.70	$49.45	$48.54	$49.25	$44.08	15,105,741
2019-02-01	$48.48	$48.78	$48.40	$48.70	$43.59	19,130,144
2019-01-31	$47.85	$48.78	$47.47	$48.13	$43.08	32,181,497
2019-01-30	$47.25	$47.89	$47.19	$47.86	$42.84	12,952,455
2019-01-29	$47.20	$47.63	$47.13	$47.40	$42.43	11,998,597
2019-01-28	$47.22	$47.30	$46.94	$47.17	$42.22	9,966,925
2019-01-25	$47.88	$48.03	$47.24	$47.37	$42.40	12,066,683
2019-01-24	$48.11	$48.11	$47.38	$47.69	$42.69	10,271,980
2019-01-23	$47.82	$48.29	$47.65	$48.27	$43.20	12,058,273
2019-01-22	$47.70	$47.79	$47.21	$47.72	$42.71	11,700,444
2019-01-18	$47.25	$47.69	$47.12	$47.61	$42.61	12,760,779
2019-01-17	$46.92	$47.14	$46.88	$47.06	$42.12	12,044,612
2019-01-16	$47.40	$47.47	$46.86	$46.92	$42.00	16,907,780
2019-01-15	$46.89	$47.60	$46.81	$47.57	$42.58	11,342,944
2019-01-14	$47.25	$47.40	$46.99	$47.15	$42.20	11,514,288
2019-01-11	$47.29	$47.36	$46.97	$47.34	$42.37	11,088,619
2019-01-10	$46.66	$47.09	$46.34	$47.07	$42.13	15,976,608
2019-01-09	$47.08	$47.28	$46.43	$46.57	$41.68	18,032,543
2019-01-08	$47.25	$47.57	$47.04	$47.48	$42.50	15,420,735
2019-01-07	$47.57	$47.75	$46.90	$46.95	$42.02	13,135,484
2019-01-04	$46.75	$47.57	$46.64	$47.57	$42.58	13,013,814
2019-01-03	$46.82	$47.37	$46.53	$46.64	$41.75	14,714,413
2019-01-02	$46.94	$47.22	$46.56	$46.93	$42.00	11,603,715
2018-12-31	$47.49	$47.54	$46.96	$47.35	$42.38	10,576,275
2018-12-28	$47.89	$48.01	$47.03	$47.20	$42.25	13,218,171
2018-12-27	$46.74	$47.55	$46.03	$47.53	$42.54	16,966,519
2018-12-26	$45.88	$46.96	$45.66	$46.94	$42.01	14,342,580
2018-12-24	$47.62	$47.87	$45.83	$45.96	$41.14	10,733,717
2018-12-21	$47.26	$48.75	$47.23	$47.57	$42.58	32,477,703
2018-12-20	$47.81	$48.13	$47.10	$47.54	$42.55	21,130,011
2018-12-19	$48.24	$48.76	$47.62	$47.90	$42.87	17,903,816
2018-12-18	$48.61	$48.83	$47.85	$48.32	$43.25	14,765,715
2018-12-17	$49.34	$49.53	$48.02	$48.33	$43.26	18,483,063
2018-12-14	$49.23	$49.52	$49.02	$49.34	$44.16	13,836,073
2018-12-13	$48.72	$49.61	$48.57	$49.47	$44.28	13,766,246
2018-12-12	$49.95	$50.02	$49.19	$49.22	$44.05	12,316,944
2018-12-11	$49.59	$50.01	$49.18	$49.54	$44.34	18,083,598
2018-12-10	$49.45	$49.45	$48.47	$49.24	$44.07	12,331,098
2018-12-07	$49.57	$49.68	$48.88	$49.09	$43.94	15,565,697
2018-12-06	$49.51	$49.63	$48.66	$49.38	$44.20	17,674,942
2018-12-04	$49.97	$50.51	$49.50	$49.58	$44.38	19,059,891
2018-12-03	$49.87	$49.96	$48.89	$49.69	$44.48	14,868,769
2018-11-30	$49.00	$50.49	$48.99	$50.40	$45.11	25,538,171
2018-11-29	$49.28	$49.43	$48.97	$48.98	$43.84	11,564,317
2018-11-28	$49.21	$49.72	$49.21	$49.71	$44.14	11,368,691
2018-11-27	$48.88	$49.41	$48.73	$49.37	$43.84	9,180,671
2018-11-26	$49.01	$49.23	$48.67	$48.87	$43.40	9,341,934
2018-11-23	$48.75	$49.23	$48.55	$49.02	$43.53	4,792,475
2018-11-21	$49.23	$49.44	$48.59	$48.73	$43.27	13,559,346
2018-11-20	$50.82	$50.84	$49.21	$49.38	$43.85	16,255,437
2018-11-19	$50.31	$50.76	$50.25	$50.51	$44.85	13,575,799
2018-11-16	$49.66	$50.25	$49.63	$50.17	$44.55	13,405,755
2018-11-15	$49.66	$49.75	$49.27	$49.74	$44.17	12,080,074
2018-11-14	$49.85	$49.94	$49.59	$49.76	$44.19	12,106,794
2018-11-13	$49.81	$50.00	$49.58	$49.86	$44.27	13,873,127
2018-11-12	$49.61	$50.24	$49.54	$49.87	$44.28	13,918,312
2018-11-09	$49.39	$49.89	$49.36	$49.68	$44.11	12,398,306
2018-11-08	$49.12	$49.37	$49.10	$49.33	$43.80	9,762,841
2018-11-07	$49.39	$49.55	$49.03	$49.37	$43.84	12,239,747
2018-11-06	$48.65	$49.13	$48.60	$49.11	$43.61	14,373,426
2018-11-05	$48.00	$48.78	$47.92	$48.69	$43.24	16,543,547
2018-11-02	$47.82	$48.00	$47.44	$48.00	$42.62	17,585,058
2018-11-01	$47.81	$48.15	$47.30	$47.74	$42.39	16,494,500
2018-10-31	$47.50	$48.08	$47.22	$47.88	$42.52	25,309,419
2018-10-30	$46.62	$47.74	$46.04	$47.63	$42.29	20,895,360
2018-10-29	$46.15	$46.56	$46.05	$46.46	$41.26	20,932,176
2018-10-26	$46.37	$46.48	$45.43	$45.92	$40.78	21,458,110
2018-10-25	$46.65	$46.74	$46.12	$46.51	$41.30	14,220,216
2018-10-24	$46.33	$47.39	$46.24	$46.73	$41.50	21,626,031
2018-10-23	$45.62	$46.46	$45.45	$46.36	$41.17	17,483,862
2018-10-22	$46.37	$46.46	$45.81	$45.97	$40.82	14,283,642
2018-10-19	$45.83	$46.49	$45.83	$46.33	$41.14	13,989,247
2018-10-18	$45.90	$46.08	$45.46	$45.61	$40.50	12,716,854
2018-10-17	$45.41	$45.99	$45.36	$45.86	$40.72	11,055,840
2018-10-16	$45.02	$45.60	$44.86	$45.49	$40.39	10,442,520
2018-10-15	$44.64	$45.27	$44.59	$44.91	$39.88	11,608,529
2018-10-12	$44.48	$44.88	$44.25	$44.68	$39.68	12,420,075
2018-10-11	$45.80	$45.97	$44.50	$44.64	$39.64	17,677,941
2018-10-10	$46.30	$46.70	$45.67	$45.68	$40.56	13,917,018
2018-10-09	$46.38	$46.55	$46.22	$46.39	$41.19	10,824,552
2018-10-08	$45.99	$46.58	$45.97	$46.48	$41.27	9,808,094
2018-10-05	$45.94	$46.16	$45.69	$45.88	$40.74	8,734,090
2018-10-04	$45.66	$45.90	$45.43	$45.85	$40.71	9,582,388
2018-10-03	$46.46	$46.55	$45.80	$45.87	$40.73	10,542,292
2018-10-02	$46.28	$46.56	$46.06	$46.51	$41.30	7,462,702
2018-10-01	$46.17	$46.35	$46.05	$46.23	$41.05	9,364,735
2018-09-28	$46.00	$46.19	$45.97	$46.19	$41.02	9,071,904
2018-09-27	$45.73	$46.18	$45.68	$46.01	$40.86	10,826,880
2018-09-26	$45.77	$46.07	$45.57	$45.85	$40.71	10,162,560
2018-09-25	$46.06	$46.18	$45.61	$45.68	$40.56	7,919,144
2018-09-24	$46.49	$46.53	$45.84	$46.07	$40.91	10,778,892
2018-09-21	$46.64	$46.69	$46.38	$46.58	$41.36	19,240,577
2018-09-20	$46.22	$46.68	$46.15	$46.64	$41.42	9,736,714
2018-09-19	$46.00	$46.11	$45.87	$45.96	$40.81	7,119,133
2018-09-18	$46.39	$46.53	$45.93	$45.93	$40.79	9,847,711
2018-09-17	$46.00	$46.33	$45.91	$46.32	$41.13	8,527,345
2018-09-14	$45.92	$46.03	$45.61	$45.99	$40.84	7,612,884
2018-09-13	$46.01	$46.12	$45.71	$45.83	$40.70	8,294,848
2018-09-12	$46.16	$46.30	$46.02	$46.24	$40.71	13,216,376
2018-09-11	$46.10	$46.15	$45.88	$46.02	$40.52	9,278,268
2018-09-10	$45.91	$46.31	$45.80	$46.06	$40.56	8,568,927
2018-09-07	$45.60	$45.82	$45.28	$45.72	$40.26	10,208,108
2018-09-06	$45.40	$46.00	$45.30	$45.77	$40.30	11,439,474
2018-09-05	$44.66	$45.42	$44.66	$45.38	$39.96	10,555,033
2018-09-04	$44.60	$44.90	$44.51	$44.76	$39.41	11,138,579
2018-08-31	$45.00	$45.07	$44.39	$44.57	$39.24	19,834,439
2018-08-30	$45.28	$45.32	$44.89	$44.95	$39.58	9,716,529
2018-08-29	$45.25	$45.42	$45.22	$45.33	$39.91	12,410,931
2018-08-28	$45.65	$45.73	$45.28	$45.37	$39.95	8,476,801
2018-08-27	$46.05	$46.05	$45.56	$45.69	$40.23	9,581,245
2018-08-24	$45.65	$45.80	$45.58	$45.63	$40.18	10,953,103
2018-08-23	$45.89	$46.08	$45.69	$45.70	$40.24	13,144,908
2018-08-22	$46.34	$46.38	$45.92	$45.93	$40.44	7,159,135
2018-08-21	$46.73	$46.75	$46.21	$46.22	$40.70	13,986,293
2018-08-20	$46.68	$46.87	$46.59	$46.73	$41.15	6,392,025
2018-08-17	$46.29	$46.73	$46.24	$46.60	$41.03	8,885,691
2018-08-16	$46.11	$46.38	$45.97	$46.22	$40.70	10,600,733
2018-08-15	$45.77	$46.15	$45.65	$46.08	$40.57	9,686,427
2018-08-14	$45.91	$46.10	$45.87	$45.89	$40.41	6,846,114
2018-08-13	$46.05	$46.13	$45.70	$45.83	$40.35	8,143,398
2018-08-10	$46.21	$46.42	$45.97	$46.08	$40.57	7,535,443
2018-08-09	$46.25	$46.42	$46.08	$46.35	$40.81	8,924,087
2018-08-08	$46.49	$46.56	$46.12	$46.15	$40.63	6,812,170
2018-08-07	$46.52	$46.61	$46.13	$46.50	$40.94	8,632,949
2018-08-06	$46.60	$46.87	$46.55	$46.65	$41.07	10,056,109
2018-08-03	$46.23	$46.76	$46.14	$46.62	$41.05	11,462,886
2018-08-02	$46.48	$46.63	$46.18	$46.18	$40.66	12,009,745
2018-08-01	$46.45	$46.49	$46.17	$46.39	$40.85	9,904,087
2018-07-31	$46.40	$46.67	$46.31	$46.63	$41.06	12,438,797
2018-07-30	$46.10	$46.44	$46.05	$46.23	$40.71	8,968,168
2018-07-27	$46.32	$46.50	$46.06	$46.21	$40.69	10,516,948
2018-07-26	$46.36	$46.59	$46.20	$46.24	$40.71	12,673,080
2018-07-25	$46.00	$46.58	$45.75	$46.09	$40.58	21,318,606
2018-07-24	$44.78	$45.27	$44.61	$45.26	$39.85	13,786,134
2018-07-23	$45.28	$45.36	$44.77	$44.95	$39.58	9,055,748
2018-07-20	$45.02	$45.28	$44.90	$45.28	$39.87	9,059,143
2018-07-19	$44.99	$45.43	$44.92	$45.11	$39.72	10,097,454
2018-07-18	$45.19	$45.29	$44.84	$45.12	$39.73	7,351,566
2018-07-17	$44.75	$45.39	$44.68	$45.25	$39.84	11,592,240
2018-07-16	$44.73	$44.80	$44.53	$44.73	$39.38	5,831,418
2018-07-13	$44.70	$44.78	$44.47	$44.74	$39.39	5,585,980
2018-07-12	$44.83	$44.96	$44.49	$44.67	$39.33	6,331,623
2018-07-11	$44.99	$45.00	$44.64	$44.79	$39.44	7,715,616
2018-07-10	$44.51	$45.00	$44.50	$44.97	$39.60	10,606,148
2018-07-09	$44.54	$44.73	$44.34	$44.40	$39.09	7,373,065
2018-07-06	$44.67	$44.94	$44.58	$44.64	$39.31	8,751,372
2018-07-05	$44.16	$44.67	$44.13	$44.66	$39.32	11,652,987
2018-07-03	$44.06	$44.33	$43.99	$43.99	$38.73	8,214,329
2018-07-02	$43.78	$44.16	$43.58	$43.75	$38.52	9,232,583
2018-06-29	$43.57	$44.10	$43.31	$43.86	$38.62	11,485,550
2018-06-28	$43.24	$43.68	$43.17	$43.47	$38.27	12,668,917
2018-06-27	$43.33	$43.61	$42.99	$43.07	$37.92	15,330,389
2018-06-26	$43.56	$43.84	$43.28	$43.33	$38.15	13,974,671
2018-06-25	$43.16	$43.75	$43.16	$43.58	$38.37	12,092,383
2018-06-22	$43.15	$43.41	$43.08	$43.25	$38.08	16,031,146
2018-06-21	$43.27	$43.30	$42.96	$43.09	$37.94	10,465,212
2018-06-20	$43.62	$43.78	$43.23	$43.26	$38.09	10,893,715
2018-06-19	$43.30	$43.75	$43.20	$43.60	$38.39	12,936,411
2018-06-18	$43.88	$43.96	$43.40	$43.55	$38.35	12,161,936
2018-06-15	$43.56	$44.15	$43.45	$44.12	$38.85	21,562,459
2018-06-14	$43.75	$43.85	$43.52	$43.58	$38.37	12,696,174
2018-06-13	$44.35	$44.52	$44.15	$44.18	$38.56	16,745,026
2018-06-12	$44.13	$44.42	$44.08	$44.41	$38.76	8,243,317
2018-06-11	$43.95	$44.25	$43.89	$44.13	$38.51	7,526,128
2018-06-08	$43.57	$44.00	$43.56	$43.95	$38.35	12,078,768
2018-06-07	$43.33	$43.73	$43.33	$43.44	$37.91	11,948,051
2018-06-06	$43.06	$43.46	$43.04	$43.46	$37.93	9,202,924
2018-06-05	$43.50	$43.54	$43.10	$43.11	$37.62	9,975,899
2018-06-04	$43.36	$43.59	$43.29	$43.49	$37.95	11,727,577
2018-06-01	$43.10	$43.32	$43.04	$43.12	$37.63	10,664,650
2018-05-31	$43.20	$43.21	$42.68	$43.00	$37.53	15,571,263
2018-05-30	$42.77	$43.28	$42.70	$43.13	$37.64	10,114,223
2018-05-29	$42.12	$42.85	$42.10	$42.68	$37.25	14,826,877
2018-05-25	$42.34	$42.58	$42.20	$42.40	$37.00	8,806,470
2018-05-24	$42.40	$42.47	$42.19	$42.32	$36.93	9,269,609
2018-05-23	$42.25	$42.45	$41.93	$42.40	$37.00	8,971,427
2018-05-22	$42.50	$42.60	$42.21	$42.25	$36.87	8,222,864
2018-05-21	$42.31	$42.52	$42.27	$42.41	$37.01	9,110,232
2018-05-18	$42.30	$42.38	$42.08	$42.18	$36.81	11,950,173
2018-05-17	$42.01	$42.35	$41.87	$42.30	$36.91	14,857,406
2018-05-16	$41.74	$41.94	$41.54	$41.55	$36.26	11,590,491
2018-05-15	$41.78	$41.92	$41.45	$41.72	$36.41	16,449,729
2018-05-14	$42.25	$42.32	$41.90	$42.04	$36.69	10,715,475
2018-05-11	$42.24	$42.47	$42.04	$42.14	$36.77	6,331,948
2018-05-10	$41.99	$42.36	$41.94	$42.18	$36.81	7,924,184
2018-05-09	$41.97	$42.23	$41.67	$41.78	$36.46	9,295,152
2018-05-08	$41.97	$42.09	$41.69	$41.81	$36.49	15,062,159
2018-05-07	$42.34	$42.49	$41.96	$42.14	$36.77	9,335,968
2018-05-04	$41.79	$42.50	$41.77	$42.36	$36.97	10,946,198
2018-05-03	$42.22	$42.40	$41.52	$41.89	$36.56	18,352,236
2018-05-02	$42.40	$42.59	$41.94	$42.06	$36.70	13,736,366
2018-05-01	$42.96	$42.99	$42.18	$42.59	$37.17	11,514,189
2018-04-30	$43.50	$43.69	$42.97	$43.21	$37.71	16,037,685
2018-04-27	$42.73	$43.34	$42.71	$43.31	$37.80	9,777,912
2018-04-26	$42.40	$43.10	$42.26	$42.75	$37.31	13,560,998
2018-04-25	$42.74	$42.89	$41.91	$42.43	$37.03	20,414,324
2018-04-24	$43.98	$44.10	$42.73	$43.07	$37.59	18,523,876
2018-04-23	$43.74	$43.99	$43.56	$43.98	$38.38	11,878,473
2018-04-20	$44.31	$44.41	$43.58	$43.74	$38.17	14,690,701
2018-04-19	$44.34	$44.47	$44.02	$44.31	$38.67	10,370,411
2018-04-18	$44.90	$44.97	$44.33	$44.51	$38.84	7,429,015
2018-04-17	$44.95	$45.03	$44.65	$44.88	$39.17	8,406,404
2018-04-16	$44.65	$44.89	$44.40	$44.68	$38.99	8,962,115
2018-04-13	$44.19	$44.69	$44.14	$44.51	$38.84	10,774,160
2018-04-12	$44.08	$44.41	$43.95	$44.03	$38.42	8,476,392
2018-04-11	$43.81	$44.14	$43.76	$43.99	$38.39	8,424,265
2018-04-10	$44.07	$44.18	$43.72	$43.99	$38.39	10,687,338
2018-04-09	$44.03	$44.31	$43.78	$43.83	$38.25	11,913,408
2018-04-06	$44.28	$44.52	$43.71	$43.92	$38.33	11,495,075
2018-04-05	$44.28	$44.61	$43.94	$44.40	$38.75	11,707,816
2018-04-04	$43.14	$44.40	$43.11	$44.24	$38.61	13,563,321
2018-04-03	$42.98	$43.54	$42.84	$43.38	$37.86	15,484,644
2018-04-02	$43.44	$43.50	$42.47	$42.67	$37.24	14,207,925
2018-03-29	$43.54	$43.92	$43.29	$43.43	$37.90	10,450,497
2018-03-28	$43.00	$43.70	$43.00	$43.32	$37.80	16,277,393
2018-03-27	$42.70	$43.31	$42.53	$42.89	$37.43	11,595,357
2018-03-26	$42.61	$42.81	$42.25	$42.69	$37.25	10,939,927
2018-03-23	$42.82	$43.16	$42.29	$42.33	$36.94	13,190,877
2018-03-22	$42.88	$43.37	$42.70	$42.76	$37.32	12,134,714
2018-03-21	$43.13	$43.45	$42.79	$43.00	$37.53	13,029,766
2018-03-20	$43.32	$43.48	$43.01	$43.16	$37.66	13,430,443
2018-03-19	$43.46	$43.71	$43.18	$43.26	$37.75	12,285,923
2018-03-16	$43.70	$44.02	$43.45	$43.46	$37.93	25,429,988
2018-03-15	$43.88	$44.00	$43.55	$43.67	$38.11	12,405,834
2018-03-14	$44.38	$44.43	$43.73	$43.78	$38.21	15,156,179
2018-03-13	$44.67	$44.83	$44.40	$44.57	$38.55	11,055,085
2018-03-12	$44.95	$45.09	$44.33	$44.53	$38.52	11,831,981
2018-03-09	$44.57	$44.82	$44.39	$44.82	$38.77	9,748,419
2018-03-08	$43.90	$44.46	$43.80	$44.45	$38.45	12,081,945
2018-03-07	$43.59	$43.92	$43.47	$43.82	$37.90	10,881,683
2018-03-06	$43.95	$44.05	$43.59	$43.93	$38.00	10,010,478
2018-03-05	$43.57	$43.94	$43.50	$43.89	$37.96	11,992,712
2018-03-02	$43.25	$43.80	$43.24	$43.72	$37.82	14,050,081
2018-03-01	$43.10	$43.64	$42.82	$43.43	$37.57	17,746,825
2018-02-28	$43.83	$43.91	$43.22	$43.22	$37.38	11,800,531
2018-02-27	$44.15	$44.31	$43.62	$43.62	$37.73	12,664,020
2018-02-26	$44.23	$44.39	$43.81	$44.03	$38.08	12,631,455
2018-02-23	$43.58	$44.06	$43.42	$44.04	$38.09	7,404,783
2018-02-22	$43.43	$43.82	$43.22	$43.52	$37.64	12,307,608
2018-02-21	$44.11	$44.26	$43.33	$43.34	$37.49	12,724,257
2018-02-20	$44.75	$44.83	$43.94	$43.99	$38.05	14,030,169
2018-02-16	$45.57	$45.64	$44.72	$44.98	$38.91	17,171,198
2018-02-15	$44.25	$44.83	$44.12	$44.78	$38.73	13,422,779
2018-02-14	$44.02	$44.19	$43.63	$44.10	$38.15	13,425,655
2018-02-13	$43.92	$44.41	$43.69	$44.19	$38.22	13,149,647
2018-02-12	$43.56	$44.23	$43.37	$43.97	$38.03	14,646,457
2018-02-09	$43.36	$43.46	$42.19	$43.13	$37.31	22,791,612
2018-02-08	$44.62	$44.62	$43.07	$43.10	$37.28	22,832,594
2018-02-07	$44.58	$45.50	$44.28	$44.56	$38.54	17,967,097
2018-02-06	$43.87	$44.74	$43.44	$44.67	$38.64	25,099,084
2018-02-05	$46.65	$46.92	$44.41	$44.89	$38.83	23,081,141
2018-02-02	$47.35	$47.41	$46.63	$46.73	$40.42	12,773,979
2018-02-01	$47.41	$47.73	$47.11	$47.45	$41.04	10,274,082
2018-01-31	$47.45	$47.90	$47.37	$47.59	$41.16	10,733,824
2018-01-30	$47.73	$48.16	$47.40	$47.41	$41.01	11,861,505
2018-01-29	$48.21	$48.46	$47.58	$47.70	$41.26	11,295,065
2018-01-26	$47.78	$48.62	$47.74	$48.53	$41.98	15,576,029
2018-01-25	$47.70	$48.00	$47.70	$47.84	$41.38	11,743,735
2018-01-24	$47.53	$47.95	$47.48	$47.83	$41.37	15,841,198
2018-01-23	$47.21	$47.70	$47.13	$47.45	$41.04	10,436,965
2018-01-22	$47.14	$47.50	$47.09	$47.38	$40.98	9,496,464
2018-01-19	$46.99	$47.25	$46.87	$47.16	$40.79	15,954,827
2018-01-18	$46.75	$47.07	$46.61	$46.88	$40.55	10,246,327
2018-01-17	$46.58	$47.00	$46.55	$46.82	$40.50	12,088,148
2018-01-16	$46.15	$46.62	$46.14	$46.53	$40.25	15,556,612
2018-01-12	$46.28	$46.39	$46.03	$46.15	$39.92	14,544,429
2018-01-11	$46.23	$46.23	$45.86	$46.04	$39.82	7,581,027
2018-01-10	$46.23	$46.26	$45.93	$46.07	$39.85	9,841,476
2018-01-09	$46.00	$46.36	$45.94	$46.23	$39.99	9,933,287
2018-01-08	$45.95	$46.10	$45.88	$46.00	$39.79	7,031,130
2018-01-05	$46.02	$46.20	$45.79	$46.07	$39.85	12,244,278
2018-01-04	$45.56	$46.22	$45.45	$46.08	$39.86	12,665,694
2018-01-03	$45.49	$45.69	$45.34	$45.44	$39.30	12,287,091
2018-01-02	$45.91	$45.94	$45.51	$45.54	$39.39	10,721,081
2017-12-29	$45.70	$46.18	$45.69	$45.88	$39.69	8,293,714
2017-12-28	$45.91	$45.99	$45.64	$45.72	$39.55	5,642,213
2017-12-27	$45.90	$45.94	$45.72	$45.93	$39.73	5,041,455
2017-12-26	$45.70	$45.86	$45.61	$45.81	$39.62	6,043,871
2017-12-22	$45.69	$45.73	$45.55	$45.59	$39.43	5,394,639
2017-12-21	$46.15	$46.22	$45.56	$45.60	$39.44	9,391,253
2017-12-20	$46.18	$46.30	$45.96	$46.08	$39.86	7,296,074
2017-12-19	$46.08	$46.38	$45.91	$46.13	$39.90	7,727,552
2017-12-18	$46.23	$46.38	$45.91	$45.93	$39.73	10,021,802
2017-12-15	$46.29	$46.42	$46.04	$46.19	$39.95	20,161,432
2017-12-14	$45.90	$46.17	$45.80	$46.03	$39.81	8,932,016
2017-12-13	$45.45	$46.05	$45.40	$45.90	$39.70	12,212,789
2017-12-12	$45.25	$45.52	$45.06	$45.29	$39.17	13,906,775
2017-12-11	$45.31	$45.41	$44.92	$45.33	$39.21	9,698,673
2017-12-08	$45.70	$45.73	$45.05	$45.31	$39.19	13,026,731
2017-12-07	$46.29	$46.32	$45.72	$45.78	$39.60	9,064,074
2017-12-06	$46.33	$46.48	$46.26	$46.45	$40.18	8,137,495
2017-12-05	$46.25	$46.44	$46.06	$46.26	$40.01	13,452,712
2017-12-04	$45.99	$46.38	$45.77	$46.23	$39.99	17,503,101
2017-12-01	$45.80	$46.02	$45.21	$45.97	$39.76	12,468,785
2017-11-30	$45.14	$45.84	$45.03	$45.77	$39.59	17,147,588
2017-11-29	$45.77	$45.82	$45.21	$45.50	$39.04	16,502,110
2017-11-28	$45.99	$46.15	$45.78	$45.83	$39.32	8,306,301
2017-11-27	$45.88	$45.99	$45.81	$45.90	$39.38	5,629,616
2017-11-24	$45.89	$46.05	$45.86	$45.88	$39.37	2,996,338
2017-11-22	$45.89	$45.93	$45.54	$45.84	$39.33	8,121,139
2017-11-21	$45.56	$45.95	$45.54	$45.78	$39.28	10,204,728
2017-11-20	$45.65	$45.88	$45.42	$45.46	$39.01	19,146,781
2017-11-17	$46.34	$46.38	$45.25	$45.71	$39.22	19,691,311
2017-11-16	$46.95	$46.98	$46.51	$46.55	$39.94	12,495,519
2017-11-15	$47.32	$47.46	$46.78	$46.81	$40.16	12,324,043
2017-11-14	$46.71	$47.48	$46.62	$47.43	$40.70	17,169,630
2017-11-13	$46.60	$46.82	$46.54	$46.72	$40.09	7,631,352
2017-11-10	$46.20	$46.64	$46.14	$46.54	$39.93	8,013,644
2017-11-09	$46.12	$46.39	$46.02	$46.23	$39.67	6,501,793
2017-11-08	$45.98	$46.19	$45.87	$46.18	$39.62	7,527,353
2017-11-07	$45.41	$45.95	$45.31	$45.94	$39.42	9,787,531
2017-11-06	$45.91	$45.92	$45.42	$45.47	$39.02	7,360,021
2017-11-03	$45.97	$46.16	$45.92	$45.97	$39.44	4,720,620
2017-11-02	$45.81	$45.95	$45.75	$45.88	$39.37	8,269,248
2017-11-01	$45.75	$46.09	$45.63	$45.80	$39.30	7,024,854
2017-10-31	$45.92	$46.17	$45.84	$45.98	$39.45	6,482,526
2017-10-30	$46.00	$46.07	$45.82	$45.86	$39.35	6,851,745
2017-10-27	$46.13	$46.33	$45.91	$46.07	$39.53	9,931,689
2017-10-26	$46.32	$46.75	$46.22	$46.23	$39.67	10,561,881
2017-10-25	$46.37	$46.76	$45.93	$46.05	$39.51	9,439,413
2017-10-24	$46.26	$46.29	$45.95	$46.18	$39.62	9,388,116
2017-10-23	$46.38	$46.65	$46.23	$46.32	$39.74	7,128,845
2017-10-20	$46.58	$46.59	$46.28	$46.38	$39.80	9,591,795
2017-10-19	$46.37	$46.79	$46.32	$46.59	$39.98	6,973,054
2017-10-18	$46.41	$46.54	$46.24	$46.40	$39.81	6,157,712
2017-10-17	$46.53	$46.63	$46.31	$46.52	$39.92	7,654,817
2017-10-16	$46.12	$46.75	$46.10	$46.62	$40.00	12,592,511
2017-10-13	$46.25	$46.38	$46.15	$46.18	$39.62	7,122,198
2017-10-12	$45.98	$46.14	$45.94	$46.11	$39.56	7,707,846
2017-10-11	$45.88	$46.20	$45.87	$46.10	$39.56	6,509,005
2017-10-10	$45.60	$45.90	$45.53	$45.87	$39.36	6,220,910
2017-10-09	$45.55	$45.65	$45.34	$45.41	$38.96	5,246,263
2017-10-06	$45.39	$45.52	$45.28	$45.49	$39.03	5,294,079
2017-10-05	$45.51	$45.75	$45.50	$45.52	$39.06	9,717,924
2017-10-04	$45.11	$45.56	$44.94	$45.50	$39.04	14,057,948
2017-10-03	$44.86	$45.26	$44.76	$45.19	$38.77	11,997,860
2017-10-02	$45.05	$45.27	$44.75	$44.80	$38.44	10,640,296
2017-09-29	$44.86	$45.11	$44.79	$45.01	$38.62	9,888,913
2017-09-28	$44.67	$45.00	$44.65	$44.91	$38.53	8,752,982
2017-09-27	$45.47	$45.50	$44.38	$44.64	$38.30	14,574,341
2017-09-26	$45.69	$45.87	$45.56	$45.57	$39.10	6,416,055
2017-09-25	$45.50	$45.76	$45.35	$45.69	$39.20	9,128,387
2017-09-22	$45.45	$45.63	$45.37	$45.49	$39.03	7,764,073
2017-09-21	$45.71	$45.79	$45.36	$45.40	$38.95	7,496,605
2017-09-20	$45.76	$46.15	$45.55	$45.78	$39.28	10,846,871
2017-09-19	$46.14	$46.19	$45.89	$45.98	$39.45	7,266,099
2017-09-18	$46.15	$46.24	$45.91	$46.11	$39.56	8,532,303
2017-09-15	$46.30	$46.36	$46.00	$46.18	$39.62	15,727,512
2017-09-14	$46.40	$46.47	$45.94	$46.11	$39.56	13,310,407
2017-09-13	$46.68	$46.98	$46.65	$46.87	$39.90	10,172,453
2017-09-12	$46.50	$46.75	$46.45	$46.72	$39.77	8,550,352
2017-09-11	$46.35	$46.59	$46.22	$46.52	$39.60	10,196,066
2017-09-08	$46.19	$46.37	$46.02	$46.30	$39.41	10,504,942
2017-09-07	$46.01	$46.32	$45.96	$46.28	$39.39	9,229,893
2017-09-06	$45.98	$46.04	$45.79	$45.96	$39.12	8,410,994
2017-09-05	$45.75	$45.93	$45.65	$45.92	$39.09	9,916,677
2017-09-01	$45.64	$45.80	$45.54	$45.78	$38.97	7,374,336
2017-08-31	$45.40	$45.65	$45.34	$45.55	$38.77	14,230,088
2017-08-30	$45.36	$45.54	$45.29	$45.39	$38.64	7,123,338
2017-08-29	$45.40	$45.57	$45.25	$45.45	$38.69	7,741,942
2017-08-28	$45.63	$45.69	$45.38	$45.42	$38.66	7,893,156
2017-08-25	$45.60	$45.76	$45.56	$45.57	$38.79	7,617,644
2017-08-24	$45.54	$45.61	$45.31	$45.41	$38.65	7,473,385
2017-08-23	$45.63	$45.66	$45.44	$45.54	$38.76	6,463,455
2017-08-22	$45.70	$45.75	$45.54	$45.60	$38.82	10,440,832
2017-08-21	$45.67	$45.80	$45.56	$45.68	$38.88	8,353,041
2017-08-18	$45.80	$45.90	$45.63	$45.67	$38.87	10,789,520
2017-08-17	$46.12	$46.33	$45.85	$45.86	$39.04	8,181,938
2017-08-16	$46.15	$46.34	$46.12	$46.20	$39.33	7,874,965
2017-08-15	$45.80	$46.25	$45.80	$46.19	$39.32	9,566,707
2017-08-14	$45.67	$45.94	$45.62	$45.80	$38.99	8,350,948
2017-08-11	$45.86	$45.90	$45.57	$45.59	$38.81	8,346,794
2017-08-10	$45.56	$45.84	$45.46	$45.74	$38.93	8,845,009
2017-08-09	$45.56	$45.66	$45.33	$45.59	$38.81	9,615,434
2017-08-08	$45.64	$45.82	$45.55	$45.60	$38.82	5,682,591
2017-08-07	$45.52	$45.76	$45.50	$45.64	$38.85	6,193,510
2017-08-04	$45.67	$45.76	$45.47	$45.50	$38.73	9,513,676
2017-08-03	$45.65	$45.95	$45.63	$45.67	$38.87	14,234,722
2017-08-02	$45.60	$46.00	$45.38	$45.59	$38.81	9,787,637
2017-08-01	$45.97	$46.06	$45.65	$45.70	$38.90	10,212,964
2017-07-31	$46.00	$46.08	$45.79	$45.84	$39.02	13,568,752
2017-07-28	$46.00	$46.12	$45.73	$46.01	$39.16	11,914,389
2017-07-27	$45.80	$46.43	$45.70	$46.12	$39.26	15,099,922
2017-07-26	$44.55	$45.79	$44.31	$45.74	$38.93	13,578,386
2017-07-25	$45.02	$45.29	$44.94	$45.24	$38.51	14,046,816
2017-07-24	$45.04	$45.05	$44.83	$44.84	$38.17	8,940,955
2017-07-21	$44.78	$45.07	$44.67	$45.03	$38.33	8,428,541
2017-07-20	$44.90	$44.98	$44.75	$44.82	$38.15	7,353,267
2017-07-19	$44.67	$44.84	$44.55	$44.83	$38.16	5,253,086
2017-07-18	$44.78	$44.85	$44.62	$44.67	$38.02	9,035,489
2017-07-17	$44.66	$44.79	$44.61	$44.73	$38.07	7,186,327
2017-07-14	$44.52	$44.72	$44.50	$44.68	$38.03	8,283,506
2017-07-13	$44.49	$44.53	$44.37	$44.43	$37.82	6,365,318
2017-07-12	$44.59	$44.77	$44.44	$44.51	$37.89	7,701,679
2017-07-11	$44.32	$44.48	$44.15	$44.33	$37.73	10,290,499
2017-07-10	$44.45	$44.58	$44.23	$44.38	$37.78	9,529,386
2017-07-07	$44.47	$44.52	$44.24	$44.39	$37.79	9,069,540
2017-07-06	$44.72	$44.85	$44.29	$44.40	$37.79	13,061,576
2017-07-05	$44.79	$44.99	$44.73	$44.82	$38.15	6,821,847
2017-07-03	$45.11	$45.27	$44.76	$44.76	$38.10	6,434,460
2017-06-30	$44.89	$45.12	$44.85	$44.85	$38.18	9,269,955
2017-06-29	$45.13	$45.24	$44.65	$44.83	$38.16	9,140,632
2017-06-28	$45.25	$45.50	$45.23	$45.32	$38.58	9,196,011
2017-06-27	$45.34	$45.40	$45.00	$45.05	$38.35	11,411,670
2017-06-26	$45.32	$45.51	$45.30	$45.43	$38.67	7,742,775
2017-06-23	$45.05	$45.38	$45.03	$45.25	$38.52	9,156,007
2017-06-22	$45.17	$45.28	$45.03	$45.07	$38.36	7,421,686
2017-06-21	$45.62	$45.68	$45.17	$45.22	$38.49	9,478,908
2017-06-20	$45.35	$45.87	$45.32	$45.61	$38.82	14,885,747
2017-06-19	$45.35	$45.38	$45.10	$45.38	$38.63	7,484,089
2017-06-16	$45.31	$45.35	$45.01	$45.31	$38.57	25,242,149
2017-06-15	$45.18	$45.34	$45.04	$45.25	$38.52	9,889,734
2017-06-14	$45.18	$45.47	$45.16	$45.30	$38.56	11,414,312
2017-06-13	$45.00	$45.11	$44.80	$45.03	$38.33	9,867,084
2017-06-12	$45.35	$45.48	$45.15	$45.33	$38.27	11,211,624
2017-06-09	$45.06	$45.35	$44.97	$45.32	$38.26	9,346,564
2017-06-08	$45.39	$45.51	$45.03	$45.13	$38.10	12,655,825
2017-06-07	$45.50	$45.70	$45.35	$45.51	$38.42	12,661,759
2017-06-06	$45.90	$46.06	$45.78	$45.98	$38.82	9,798,643
2017-06-05	$45.78	$45.99	$45.69	$45.99	$38.83	8,993,356
2017-06-02	$45.83	$45.89	$45.61	$45.89	$38.74	9,905,198
2017-06-01	$45.45	$45.79	$45.23	$45.79	$38.66	10,930,872
2017-05-31	$45.43	$45.70	$45.37	$45.47	$38.39	13,765,516
2017-05-30	$45.16	$45.46	$45.11	$45.43	$38.36	12,806,592
2017-05-26	$45.35	$45.56	$45.33	$45.39	$38.32	11,323,563
2017-05-25	$45.00	$45.48	$44.97	$45.41	$38.34	16,000,081
2017-05-24	$44.51	$45.09	$44.51	$45.03	$38.02	12,738,262
2017-05-23	$44.25	$44.60	$44.21	$44.39	$37.48	11,970,039
2017-05-22	$43.89	$44.22	$43.81	$44.18	$37.30	12,537,576
2017-05-19	$43.85	$44.00	$43.76	$43.90	$37.06	11,466,049
2017-05-18	$43.87	$43.96	$43.64	$43.80	$36.98	13,489,588
2017-05-17	$43.81	$44.17	$43.71	$43.93	$37.09	14,495,596
2017-05-16	$43.87	$44.11	$43.77	$43.85	$37.02	10,434,550
2017-05-15	$43.46	$43.76	$43.46	$43.73	$36.92	7,626,131
2017-05-12	$43.64	$43.68	$43.46	$43.59	$36.80	7,061,373
2017-05-11	$43.49	$43.68	$43.43	$43.67	$36.87	6,703,720
2017-05-10	$43.48	$43.62	$43.36	$43.57	$36.78	7,576,031
2017-05-09	$43.89	$43.89	$43.38	$43.51	$36.73	8,667,446
2017-05-08	$43.59	$43.91	$43.54	$43.89	$37.06	14,167,466
2017-05-05	$43.79	$43.84	$43.56	$43.69	$36.89	8,053,589
2017-05-04	$43.42	$43.81	$43.40	$43.66	$36.86	10,146,247
2017-05-03	$43.33	$43.49	$43.15	$43.32	$36.57	10,353,995
2017-05-02	$43.22	$43.44	$43.16	$43.39	$36.63	11,336,440
2017-05-01	$43.15	$43.50	$43.10	$43.22	$36.49	13,183,009
2017-04-28	$42.96	$43.20	$42.85	$43.15	$36.43	10,198,906
2017-04-27	$43.17	$43.28	$42.92	$43.01	$36.31	10,267,615
2017-04-26	$43.06	$43.43	$42.98	$43.24	$36.51	13,234,525
2017-04-25	$42.85	$43.43	$42.82	$43.11	$36.40	18,556,283
2017-04-24	$43.24	$43.43	$43.15	$43.28	$36.54	16,703,800
2017-04-21	$42.98	$43.10	$42.89	$43.07	$36.36	13,833,772
2017-04-20	$43.20	$43.30	$43.05	$43.09	$36.38	10,836,563
2017-04-19	$43.74	$43.79	$43.19	$43.23	$36.50	13,893,062
2017-04-18	$43.11	$43.59	$43.09	$43.48	$36.71	13,181,590
2017-04-17	$42.79	$43.07	$42.78	$43.07	$36.36	11,318,086
2017-04-13	$42.87	$43.08	$42.78	$42.79	$36.13	9,891,941
2017-04-12	$42.54	$42.99	$42.51	$42.94	$36.25	13,417,205
2017-04-11	$42.68	$42.75	$42.52	$42.66	$36.02	8,909,379
2017-04-10	$42.73	$42.80	$42.56	$42.69	$36.04	9,426,908
2017-04-07	$42.64	$42.74	$42.51	$42.61	$35.97	11,025,314
2017-04-06	$42.58	$42.76	$42.47	$42.67	$36.03	14,597,765
2017-04-05	$42.65	$42.86	$42.53	$42.57	$35.94	10,142,817
2017-04-04	$42.51	$42.69	$42.37	$42.68	$36.03	10,945,730
2017-04-03	$42.58	$42.63	$42.27	$42.41	$35.81	11,240,037
2017-03-31	$42.55	$42.65	$42.43	$42.44	$35.83	11,551,767
2017-03-30	$42.35	$42.62	$42.26	$42.60	$35.97	11,999,910
2017-03-29	$42.51	$42.53	$42.29	$42.42	$35.81	9,580,060
2017-03-28	$42.24	$42.56	$42.24	$42.43	$35.82	14,123,756
2017-03-27	$42.11	$42.34	$42.05	$42.32	$35.73	12,387,364
2017-03-24	$42.23	$42.25	$41.91	$42.12	$35.56	13,804,411
2017-03-23	$42.21	$42.39	$42.06	$42.17	$35.60	11,503,322
2017-03-22	$42.56	$42.70	$42.25	$42.38	$35.78	11,605,453
2017-03-21	$42.31	$42.63	$42.21	$42.50	$35.88	17,187,257
2017-03-20	$42.10	$42.34	$42.07	$42.18	$35.61	11,484,233
2017-03-17	$42.28	$42.35	$42.01	$42.03	$35.48	37,526,506
2017-03-16	$42.03	$42.39	$41.90	$42.25	$35.67	16,004,192
2017-03-15	$41.98	$42.28	$41.97	$42.12	$35.56	22,757,762
2017-03-14	$41.98	$42.10	$41.83	$41.97	$35.43	9,844,453
2017-03-13	$41.92	$42.12	$41.84	$42.03	$35.48	12,831,543
2017-03-10	$42.23	$42.40	$42.15	$42.29	$35.39	16,366,201
2017-03-09	$42.09	$42.11	$41.92	$42.03	$35.18	14,496,447
2017-03-08	$42.00	$42.03	$41.74	$41.99	$35.14	14,641,689
2017-03-07	$42.00	$42.24	$41.95	$41.99	$35.14	11,273,704
2017-03-06	$42.34	$42.43	$42.12	$42.18	$35.30	16,307,783
2017-03-03	$42.44	$42.49	$42.25	$42.48	$35.55	11,743,030
2017-03-02	$42.08	$42.56	$42.07	$42.47	$35.54	15,507,294
2017-03-01	$42.01	$42.35	$41.88	$42.16	$35.28	14,662,016
2017-02-28	$41.68	$42.07	$41.64	$41.96	$35.12	15,946,431
2017-02-27	$41.75	$41.75	$41.59	$41.67	$34.87	12,186,122
2017-02-24	$41.70	$41.91	$41.60	$41.78	$34.97	13,215,239
2017-02-23	$41.67	$42.00	$41.62	$41.66	$34.87	12,856,844
2017-02-22	$41.51	$41.68	$41.40	$41.60	$34.82	11,186,823
2017-02-21	$41.20	$41.50	$41.20	$41.46	$34.70	17,072,526
2017-02-17	$41.13	$41.36	$41.05	$41.23	$34.51	15,064,898
2017-02-16	$40.55	$41.28	$40.50	$41.20	$34.48	22,214,839
2017-02-15	$40.42	$40.63	$40.40	$40.44	$33.84	26,600,788
2017-02-14	$40.38	$40.60	$40.22	$40.53	$33.92	32,177,511
2017-02-13	$40.77	$40.83	$40.50	$40.62	$34.00	23,617,075
2017-02-10	$41.02	$41.20	$40.55	$40.58	$33.96	28,847,307
2017-02-09	$41.52	$41.68	$40.72	$41.25	$34.52	27,240,268
2017-02-08	$41.91	$42.15	$41.84	$42.02	$35.17	14,209,112
2017-02-07	$41.70	$41.98	$41.67	$41.90	$35.07	13,314,785
2017-02-06	$41.53	$41.67	$41.40	$41.56	$34.78	15,742,810
2017-02-03	$41.58	$41.79	$41.46	$41.54	$34.76	11,881,790
2017-02-02	$41.41	$41.49	$41.25	$41.40	$34.65	9,459,722
2017-02-01	$41.52	$41.66	$41.25	$41.26	$34.53	11,135,792
2017-01-31	$41.39	$41.69	$41.36	$41.57	$34.79	12,665,523
2017-01-30	$41.30	$41.48	$41.21	$41.38	$34.63	11,626,225
2017-01-27	$41.91	$41.95	$41.42	$41.45	$34.69	12,967,305
2017-01-26	$42.03	$42.11	$41.79	$41.81	$34.99	8,977,135
2017-01-25	$41.94	$42.25	$41.90	$42.12	$35.25	12,538,163
2017-01-24	$41.47	$41.97	$41.47	$41.90	$35.07	17,040,102
2017-01-23	$41.31	$41.50	$41.21	$41.43	$34.67	11,628,909
2017-01-20	$41.27	$41.44	$41.13	$41.32	$34.58	14,695,409
2017-01-19	$41.14	$41.29	$41.03	$41.14	$34.43	10,987,072
2017-01-18	$41.25	$41.38	$41.14	$41.29	$34.56	10,390,464
2017-01-17	$40.84	$41.30	$40.80	$41.22	$34.50	12,469,432
2017-01-13	$41.00	$41.04	$40.69	$40.88	$34.21	8,123,494
2017-01-12	$41.01	$41.04	$40.80	$40.95	$34.27	8,541,181
2017-01-11	$40.85	$41.12	$40.83	$41.05	$34.35	9,266,213
2017-01-10	$41.44	$41.44	$40.86	$41.04	$34.35	19,706,782
2017-01-09	$41.23	$41.58	$41.21	$41.32	$34.58	14,822,173
2017-01-06	$41.70	$41.81	$41.54	$41.74	$34.93	10,247,235
2017-01-05	$41.66	$41.86	$41.53	$41.75	$34.94	8,968,208
2017-01-04	$41.88	$41.97	$41.59	$41.65	$34.86	9,959,390
2017-01-03	$41.50	$41.81	$41.28	$41.80	$34.98	14,711,049
2016-12-30	$41.69	$41.84	$41.35	$41.46	$34.70	11,470,189
2016-12-29	$41.38	$41.69	$41.38	$41.60	$34.82	6,875,301
2016-12-28	$41.49	$41.67	$41.39	$41.39	$34.64	8,987,984
2016-12-27	$41.56	$41.76	$41.54	$41.61	$34.82	6,998,769
2016-12-23	$41.62	$41.69	$41.35	$41.60	$34.82	6,435,216
2016-12-22	$41.57	$41.62	$41.08	$41.55	$34.77	11,893,288
2016-12-21	$41.60	$41.83	$41.52	$41.57	$34.79	9,693,282
2016-12-20	$41.70	$41.72	$41.44	$41.66	$34.87	10,603,483
2016-12-19	$41.69	$41.80	$41.58	$41.67	$34.87	8,687,186
2016-12-16	$41.61	$41.76	$41.48	$41.74	$34.93	19,674,238
2016-12-15	$41.10	$41.81	$41.10	$41.55	$34.77	14,265,277
2016-12-14	$41.89	$41.99	$41.06	$41.21	$34.49	17,936,291
2016-12-13	$41.72	$41.96	$41.54	$41.76	$34.95	18,985,974
2016-12-12	$42.00	$42.01	$41.72	$41.90	$35.07	17,561,150
2016-12-09	$41.50	$42.22	$41.29	$42.00	$35.15	28,125,775
2016-12-08	$41.07	$41.21	$40.85	$40.98	$34.30	13,069,049
2016-12-07	$40.54	$41.29	$40.51	$41.29	$34.56	13,726,520
2016-12-06	$40.75	$40.77	$40.42	$40.57	$33.95	11,303,492
2016-12-05	$40.34	$40.69	$40.31	$40.62	$34.00	15,977,847
2016-12-02	$40.30	$40.50	$40.19	$40.36	$33.78	11,176,080
2016-12-01	$40.31	$40.39	$39.88	$40.17	$33.62	20,409,274
2016-11-30	$41.00	$41.20	$40.35	$40.35	$33.77	22,409,697
2016-11-29	$41.52	$41.52	$41.14	$41.15	$34.44	11,421,871
2016-11-28	$41.51	$41.79	$41.27	$41.75	$34.65	19,424,412
2016-11-25	$41.39	$41.58	$41.24	$41.53	$34.46	7,402,652
2016-11-23	$41.22	$41.31	$41.03	$41.12	$34.12	9,294,006
2016-11-22	$41.45	$41.70	$41.24	$41.37	$34.33	12,743,512
2016-11-21	$40.74	$41.36	$40.73	$41.36	$34.32	12,307,041
2016-11-18	$41.03	$41.20	$40.90	$40.91	$33.95	16,345,262
2016-11-17	$41.28	$41.30	$41.00	$41.12	$34.12	12,398,331
2016-11-16	$41.40	$41.65	$41.16	$41.26	$34.24	12,680,828
2016-11-15	$41.18	$41.52	$41.17	$41.44	$34.39	16,553,962
2016-11-14	$41.13	$41.42	$40.85	$41.17	$34.16	19,514,172
2016-11-11	$40.95	$41.13	$40.63	$41.03	$34.05	13,420,962
2016-11-10	$41.86	$42.26	$40.86	$40.94	$33.97	33,239,109
2016-11-09	$41.76	$42.32	$41.70	$42.27	$35.08	21,350,962
2016-11-08	$42.37	$42.98	$42.37	$42.88	$35.58	12,035,481
2016-11-07	$42.04	$42.50	$42.04	$42.46	$35.24	14,038,532
2016-11-04	$41.85	$42.04	$41.69	$41.69	$34.60	14,463,585
2016-11-03	$42.22	$42.22	$41.96	$42.03	$34.88	11,257,828
2016-11-02	$42.10	$42.34	$42.01	$42.05	$34.89	12,034,029
2016-11-01	$42.40	$42.43	$41.91	$42.12	$34.95	12,223,368
2016-10-31	$42.12	$42.41	$42.12	$42.40	$35.19	13,327,475
2016-10-28	$42.26	$42.47	$42.10	$42.23	$35.04	13,396,018
2016-10-27	$42.63	$42.65	$41.90	$42.12	$34.95	14,537,030
2016-10-26	$43.00	$43.03	$42.41	$42.44	$35.22	16,886,249
2016-10-25	$42.64	$42.88	$42.43	$42.54	$35.30	16,483,078
2016-10-24	$42.32	$42.77	$42.25	$42.56	$35.32	13,439,176
2016-10-21	$41.85	$42.17	$41.68	$42.13	$34.96	14,401,515
2016-10-20	$41.97	$42.11	$41.89	$41.93	$34.80	10,620,494
2016-10-19	$41.93	$42.12	$41.81	$42.05	$34.89	16,367,383
2016-10-18	$41.81	$42.00	$41.73	$41.97	$34.83	11,297,333
2016-10-17	$41.73	$41.86	$41.57	$41.60	$34.52	10,792,512
2016-10-14	$41.85	$41.91	$41.62	$41.67	$34.58	9,893,179
2016-10-13	$41.65	$41.89	$41.51	$41.76	$34.65	17,655,643
2016-10-12	$41.63	$41.84	$41.50	$41.78	$34.67	12,216,538
2016-10-11	$41.66	$41.70	$41.40	$41.54	$34.47	12,249,060
2016-10-10	$41.92	$41.99	$41.60	$41.73	$34.63	8,983,623
2016-10-07	$41.83	$41.94	$41.57	$41.73	$34.63	8,122,572
2016-10-06	$41.68	$41.94	$41.58	$41.71	$34.61	9,722,750
2016-10-05	$41.93	$42.07	$41.67	$41.81	$34.70	9,607,263
2016-10-04	$42.34	$42.34	$41.78	$41.84	$34.72	13,682,703
2016-10-03	$42.31	$42.31	$41.89	$42.03	$34.88	11,152,793
2016-09-30	$42.21	$42.50	$42.06	$42.32	$35.12	14,333,069
2016-09-29	$42.02	$42.39	$41.85	$42.03	$34.88	12,671,672
2016-09-28	$42.63	$42.76	$42.03	$42.15	$34.98	15,523,683
2016-09-27	$42.19	$42.63	$42.00	$42.59	$35.34	11,920,432
2016-09-26	$42.71	$42.72	$42.01	$42.05	$34.89	15,035,543
2016-09-23	$42.81	$42.94	$42.65	$42.74	$35.47	8,852,687
2016-09-22	$42.71	$43.01	$42.69	$42.96	$35.65	9,288,218
2016-09-21	$42.28	$42.61	$42.10	$42.53	$35.29	13,654,653
2016-09-20	$42.31	$42.53	$42.24	$42.34	$35.14	8,407,163
2016-09-19	$42.16	$42.37	$42.08	$42.10	$34.94	7,659,863
2016-09-16	$42.17	$42.26	$41.97	$42.14	$34.97	16,353,571
2016-09-15	$42.01	$42.39	$41.88	$42.36	$35.15	10,244,482
2016-09-14	$42.27	$42.41	$41.99	$42.11	$34.94	9,823,528
2016-09-13	$42.77	$42.77	$42.21	$42.28	$35.09	12,962,720
2016-09-12	$42.36	$43.23	$42.34	$43.19	$35.55	15,932,296
2016-09-09	$43.43	$43.43	$42.27	$42.27	$34.79	23,624,237
2016-09-08	$43.67	$43.73	$43.45	$43.63	$35.91	10,020,425
2016-09-07	$43.72	$43.80	$43.53	$43.64	$35.92	8,656,580
2016-09-06	$43.74	$43.80	$43.40	$43.79	$36.04	8,600,272
2016-09-02	$43.52	$43.83	$43.47	$43.66	$35.93	9,025,960
2016-09-01	$43.21	$43.41	$43.20	$43.35	$35.68	8,457,766
2016-08-31	$43.43	$43.46	$43.08	$43.43	$35.74	10,217,936
2016-08-30	$43.46	$43.53	$43.12	$43.24	$35.59	9,720,067
2016-08-29	$43.34	$43.61	$43.33	$43.54	$35.83	9,544,573
2016-08-26	$43.72	$43.92	$43.31	$43.32	$35.65	11,824,943
2016-08-25	$43.85	$43.94	$43.63	$43.67	$35.94	9,815,562
2016-08-24	$43.82	$43.94	$43.66	$43.85	$36.09	11,508,918
2016-08-23	$43.85	$43.98	$43.74	$43.85	$36.09	8,420,861
2016-08-22	$43.94	$43.95	$43.73	$43.74	$36.00	8,687,524
2016-08-19	$44.05	$44.06	$43.74	$43.92	$36.15	9,385,920
2016-08-18	$44.01	$44.26	$44.00	$44.10	$36.30	9,144,293
2016-08-17	$44.01	$44.07	$43.78	$44.06	$36.26	11,207,249
2016-08-16	$44.25	$44.25	$43.83	$43.83	$36.07	9,706,132
2016-08-15	$44.10	$44.33	$44.01	$44.24	$36.41	10,390,642
2016-08-12	$43.91	$44.19	$43.79	$44.03	$36.24	10,928,925
2016-08-11	$43.72	$43.87	$43.62	$43.75	$36.01	11,303,281
2016-08-10	$43.64	$43.69	$43.50	$43.61	$35.89	8,412,055
2016-08-09	$43.50	$43.64	$43.38	$43.47	$35.78	7,281,332
2016-08-08	$43.43	$43.52	$43.22	$43.44	$35.75	8,680,309
2016-08-05	$43.65	$43.75	$43.41	$43.48	$35.79	10,398,203
2016-08-04	$43.56	$43.80	$43.40	$43.51	$35.81	11,244,053
2016-08-03	$43.66	$43.70	$43.37	$43.64	$35.92	12,119,080
2016-08-02	$43.35	$43.58	$43.31	$43.53	$35.83	12,825,187
2016-08-01	$43.69	$43.83	$43.43	$43.45	$35.76	12,349,425
2016-07-29	$43.72	$43.75	$43.48	$43.63	$35.91	16,529,298
2016-07-28	$43.27	$43.69	$43.22	$43.65	$35.93	13,077,828
2016-07-27	$43.90	$44.06	$43.10	$43.40	$35.72	37,453,286
2016-07-26	$45.53	$45.65	$44.83	$44.88	$36.94	15,819,177
2016-07-25	$45.81	$45.83	$45.47	$45.57	$37.51	9,134,337
2016-07-22	$45.50	$45.84	$45.46	$45.83	$37.72	8,836,148
2016-07-21	$45.34	$45.51	$45.26	$45.45	$37.41	8,138,952
2016-07-20	$45.75	$45.77	$45.39	$45.51	$37.46	8,466,273
2016-07-19	$45.46	$45.71	$45.43	$45.63	$37.55	7,761,133
2016-07-18	$45.69	$45.70	$45.48	$45.63	$37.55	7,958,321
2016-07-15	$45.88	$45.90	$45.44	$45.63	$37.55	10,620,966
2016-07-14	$45.73	$45.94	$45.58	$45.69	$37.60	7,620,805
2016-07-13	$45.61	$45.76	$45.43	$45.74	$37.65	8,028,298
2016-07-12	$45.64	$45.71	$45.18	$45.58	$37.51	9,746,806
2016-07-11	$45.35	$45.77	$45.11	$45.57	$37.51	10,937,755
2016-07-08	$45.30	$45.52	$45.07	$45.38	$37.35	11,127,077
2016-07-07	$45.42	$45.52	$44.97	$45.09	$37.11	9,741,108
2016-07-06	$45.50	$45.55	$44.92	$45.27	$37.26	10,902,573
2016-07-05	$45.16	$45.67	$45.15	$45.43	$37.39	12,339,066
2016-07-01	$45.32	$45.41	$45.07	$45.12	$37.14	11,797,931
2016-06-30	$44.52	$45.33	$44.49	$45.33	$37.31	16,056,522
2016-06-29	$44.39	$44.71	$44.24	$44.44	$36.58	12,250,905
2016-06-28	$44.06	$44.19	$43.67	$44.18	$36.36	16,509,684
2016-06-27	$43.67	$43.89	$43.32	$43.78	$36.03	15,805,581
2016-06-24	$44.20	$44.56	$43.82	$43.93	$36.16	26,002,815
2016-06-23	$45.03	$45.17	$44.84	$45.08	$37.10	9,654,694
2016-06-22	$45.25	$45.33	$44.81	$44.86	$36.92	10,738,860
2016-06-21	$45.16	$45.28	$45.00	$45.13	$37.14	7,918,895
2016-06-20	$45.09	$45.31	$44.96	$44.98	$37.02	10,712,366
2016-06-17	$45.17	$45.22	$44.38	$44.79	$36.86	20,805,405
2016-06-16	$44.87	$45.34	$44.72	$45.31	$37.29	11,305,129
2016-06-15	$45.12	$45.34	$44.88	$45.01	$37.04	8,360,350
2016-06-14	$44.85	$45.13	$44.44	$45.04	$37.07	11,298,208
2016-06-13	$45.48	$45.67	$45.09	$45.12	$37.14	10,613,433
2016-06-10	$45.62	$46.01	$45.56	$45.99	$37.56	12,357,013
2016-06-09	$45.33	$45.80	$45.31	$45.76	$37.37	8,042,866
2016-06-08	$45.24	$45.66	$45.19	$45.55	$37.20	7,915,417
2016-06-07	$45.35	$45.48	$45.20	$45.32	$37.01	9,812,617
2016-06-06	$45.09	$45.48	$45.08	$45.37	$37.05	10,310,560
2016-06-03	$44.75	$45.05	$44.68	$45.04	$36.78	13,434,865
2016-06-02	$44.70	$44.72	$44.50	$44.72	$36.52	6,693,945
2016-06-01	$44.60	$44.78	$44.49	$44.70	$36.51	8,916,015
2016-05-31	$44.98	$44.98	$44.26	$44.60	$36.42	18,935,249
2016-05-27	$44.71	$44.96	$44.65	$44.78	$36.57	7,893,270
2016-05-26	$44.53	$44.77	$44.44	$44.69	$36.50	8,695,743
2016-05-25	$44.51	$44.63	$44.25	$44.38	$36.25	9,218,444
2016-05-24	$44.10	$44.42	$44.00	$44.37	$36.24	12,633,907
2016-05-23	$44.07	$44.16	$43.94	$43.97	$35.91	13,554,375
2016-05-20	$44.51	$44.54	$43.94	$43.95	$35.89	12,913,868
2016-05-19	$44.25	$44.39	$44.04	$44.32	$36.20	10,659,524
2016-05-18	$44.56	$44.83	$44.23	$44.48	$36.33	12,524,275
2016-05-17	$45.45	$45.56	$44.71	$44.75	$36.55	17,456,858
2016-05-16	$45.16	$45.73	$45.14	$45.62	$37.26	9,413,602
2016-05-13	$45.75	$45.83	$45.23	$45.35	$37.04	10,341,066
2016-05-12	$45.55	$45.90	$45.49	$45.83	$37.43	10,463,436
2016-05-11	$45.73	$45.88	$45.45	$45.46	$37.13	8,833,105
2016-05-10	$45.44	$45.84	$45.42	$45.75	$37.36	8,932,449
2016-05-09	$45.32	$45.50	$45.17	$45.24	$36.95	8,110,501
2016-05-06	$45.06	$45.41	$44.92	$45.32	$37.01	8,563,928
2016-05-05	$44.93	$45.49	$44.87	$45.06	$36.80	8,801,093
2016-05-04	$44.72	$45.11	$44.51	$44.98	$36.74	9,350,517
2016-05-03	$44.87	$45.07	$44.65	$44.84	$36.62	10,420,255
2016-05-02	$44.57	$45.19	$44.57	$44.98	$36.74	12,577,467
2016-04-29	$44.53	$44.86	$44.50	$44.80	$36.59	11,716,045
2016-04-28	$44.50	$44.90	$44.46	$44.63	$36.45	10,932,525
2016-04-27	$44.64	$44.86	$44.25	$44.68	$36.49	11,335,539
2016-04-26	$44.92	$44.96	$44.43	$44.53	$36.37	13,935,265
2016-04-25	$44.50	$44.72	$44.38	$44.71	$36.51	11,173,788
2016-04-22	$43.79	$44.66	$43.79	$44.54	$36.38	25,132,920
2016-04-21	$44.26	$44.28	$42.87	$43.66	$35.66	37,206,768
2016-04-20	$45.34	$45.38	$44.06	$44.37	$36.24	40,357,607
2016-04-19	$46.31	$46.62	$46.15	$46.60	$38.06	14,415,358
2016-04-18	$46.13	$46.28	$45.82	$46.22	$37.75	11,538,098
2016-04-15	$45.82	$46.16	$45.68	$46.10	$37.65	13,645,784
2016-04-14	$46.06	$46.22	$45.75	$45.83	$37.43	12,981,492
2016-04-13	$46.77	$46.78	$45.82	$46.04	$37.60	13,230,840
2016-04-12	$46.41	$46.76	$46.35	$46.65	$38.10	11,219,103
2016-04-11	$46.90	$47.13	$46.41	$46.44	$37.93	11,880,062
2016-04-08	$46.44	$46.98	$46.44	$46.87	$38.28	11,957,129
2016-04-07	$46.50	$46.58	$46.16	$46.36	$37.86	9,291,894
2016-04-06	$46.57	$46.73	$46.38	$46.71	$38.15	9,122,659
2016-04-05	$46.62	$46.81	$46.44	$46.53	$38.00	10,696,178
2016-04-04	$46.84	$46.93	$46.50	$46.89	$38.29	10,629,837
2016-04-01	$46.14	$46.87	$46.11	$46.83	$38.25	14,922,776
2016-03-31	$46.55	$46.88	$46.32	$46.39	$37.89	15,541,054
2016-03-30	$46.63	$46.73	$46.33	$46.58	$38.04	14,311,955
2016-03-29	$45.86	$46.51	$45.81	$46.48	$37.96	25,010,417
2016-03-28	$45.56	$45.93	$45.51	$45.80	$37.40	13,305,582
2016-03-24	$45.45	$45.60	$45.19	$45.58	$37.23	10,888,271
2016-03-23	$45.40	$45.71	$45.35	$45.46	$37.13	9,292,047
2016-03-22	$45.55	$45.73	$45.39	$45.50	$37.16	13,787,791
2016-03-21	$45.42	$45.87	$45.36	$45.67	$37.30	9,740,372
2016-03-18	$45.84	$45.87	$45.39	$45.60	$37.24	23,853,439
2016-03-17	$45.05	$45.91	$44.97	$45.77	$37.38	24,076,727
2016-03-16	$45.05	$45.17	$44.55	$45.05	$36.79	15,386,132
2016-03-15	$45.08	$45.56	$45.07	$45.24	$36.95	13,686,335
2016-03-14	$45.04	$45.42	$45.04	$45.29	$36.99	13,206,483
2016-03-11	$45.00	$45.25	$44.93	$45.20	$36.91	16,129,346
2016-03-10	$44.84	$45.26	$44.68	$45.23	$36.66	28,902,669
2016-03-09	$44.39	$44.83	$44.29	$44.81	$36.31	18,466,221
2016-03-08	$43.92	$44.47	$43.81	$44.32	$35.92	17,122,090
2016-03-07	$43.91	$44.14	$43.86	$44.01	$35.67	10,695,318
2016-03-04	$43.78	$44.15	$43.68	$44.11	$35.75	13,689,748
2016-03-03	$43.61	$43.98	$43.54	$43.96	$35.63	13,134,755
2016-03-02	$43.47	$43.77	$43.42	$43.77	$35.47	12,856,312
2016-03-01	$43.38	$43.69	$43.17	$43.69	$35.41	12,358,245
2016-02-29	$43.17	$43.61	$42.92	$43.13	$34.95	15,026,653
2016-02-26	$44.04	$44.06	$43.11	$43.14	$34.96	18,419,102
2016-02-25	$43.96	$44.18	$43.87	$44.16	$35.79	10,901,211
2016-02-24	$43.56	$43.94	$43.37	$43.91	$35.59	10,842,148
2016-02-23	$43.74	$44.05	$43.66	$43.69	$35.41	11,166,283
2016-02-22	$43.76	$44.16	$43.63	$43.94	$35.61	20,716,040
2016-02-19	$43.58	$43.77	$43.28	$43.77	$35.47	12,849,873
2016-02-18	$43.63	$43.73	$43.30	$43.61	$35.34	11,169,234
2016-02-17	$43.42	$43.62	$43.28	$43.49	$35.25	12,332,388
2016-02-16	$43.32	$43.46	$43.02	$43.36	$35.14	12,675,761
2016-02-12	$42.72	$43.14	$42.56	$43.11	$34.94	15,220,530
2016-02-11	$42.03	$42.61	$41.98	$42.41	$34.37	16,825,337
2016-02-10	$43.34	$43.39	$42.51	$42.55	$34.48	16,728,238
2016-02-09	$42.26	$43.49	$42.26	$43.30	$35.09	24,853,137
2016-02-08	$42.17	$42.70	$41.90	$42.65	$34.56	17,253,832
2016-02-05	$42.93	$42.99	$42.26	$42.44	$34.39	17,315,347
2016-02-04	$42.52	$42.89	$42.40	$42.53	$34.47	14,413,744
2016-02-03	$42.80	$42.94	$42.28	$42.72	$34.62	15,958,302
2016-02-02	$42.70	$42.79	$42.41	$42.44	$34.39	12,332,896
2016-02-01	$42.60	$43.15	$42.57	$43.00	$34.85	17,097,846
2016-01-29	$42.86	$43.26	$42.65	$42.92	$34.78	20,456,815
2016-01-28	$42.18	$42.72	$42.06	$42.57	$34.50	16,622,810
2016-01-27	$42.18	$42.46	$41.81	$42.09	$34.11	14,167,006
2016-01-26	$42.16	$42.50	$41.93	$42.08	$34.10	13,018,471
2016-01-25	$42.24	$42.50	$41.93	$42.16	$34.17	12,505,160
2016-01-22	$41.64	$42.24	$41.45	$42.06	$34.09	15,209,235
2016-01-21	$41.45	$41.51	$41.09	$41.39	$33.54	15,558,254
2016-01-20	$41.45	$41.62	$40.75	$41.38	$33.54	19,923,495
2016-01-19	$41.77	$42.12	$41.65	$41.92	$33.97	15,462,140
2016-01-15	$40.95	$41.59	$40.93	$41.50	$33.63	21,153,542
2016-01-14	$41.99	$42.17	$41.64	$41.88	$33.94	16,027,468
2016-01-13	$42.17	$42.57	$41.79	$41.85	$33.92	16,854,282
2016-01-12	$42.30	$42.45	$41.87	$42.12	$34.13	21,814,837
2016-01-11	$41.58	$41.86	$41.29	$41.58	$33.70	15,807,748
2016-01-08	$41.65	$42.12	$41.41	$41.51	$33.64	14,645,738
2016-01-07	$41.65	$42.11	$41.45	$41.62	$33.73	20,561,556
2016-01-06	$42.20	$42.51	$42.04	$42.32	$34.30	16,245,132
2016-01-05	$42.31	$42.63	$42.17	$42.55	$34.48	15,769,463
2016-01-04	$42.34	$42.50	$41.97	$42.40	$34.36	16,084,145
2015-12-31	$43.30	$43.34	$42.87	$42.96	$34.82	9,727,407
2015-12-30	$43.75	$43.77	$43.45	$43.57	$35.31	5,111,275
2015-12-29	$43.54	$43.78	$43.50	$43.71	$35.42	7,739,815
2015-12-28	$43.44	$43.52	$43.31	$43.49	$35.25	6,326,143
2015-12-24	$43.49	$43.72	$43.42	$43.54	$35.29	3,036,573
2015-12-23	$43.39	$43.73	$43.35	$43.67	$35.39	9,092,284
2015-12-22	$42.86	$43.39	$42.71	$43.29	$35.08	12,280,335
2015-12-21	$42.82	$42.94	$42.46	$42.78	$34.67	10,443,953
2015-12-18	$43.36	$43.42	$42.50	$42.50	$34.44	24,487,406
2015-12-17	$43.81	$43.89	$43.42	$43.49	$35.25	14,697,025
2015-12-16	$43.25	$43.91	$43.25	$43.84	$35.53	21,868,610
2015-12-15	$42.84	$43.24	$42.76	$43.07	$34.90	17,916,382
2015-12-14	$42.31	$42.76	$41.97	$42.45	$34.40	20,090,892
2015-12-11	$42.63	$42.83	$42.14	$42.27	$34.26	17,313,343
2015-12-10	$42.73	$43.07	$42.53	$42.76	$34.65	15,483,280
2015-12-09	$42.78	$43.27	$42.50	$42.66	$34.57	12,945,502
2015-12-08	$43.05	$43.25	$42.80	$43.01	$34.86	10,736,113
2015-12-07	$43.31	$43.44	$43.00	$43.20	$35.01	12,030,718
2015-12-04	$42.58	$43.48	$42.58	$43.29	$35.08	16,487,972
2015-12-03	$42.73	$42.89	$42.32	$42.46	$34.41	15,004,860
2015-12-02	$42.83	$42.93	$42.59	$42.77	$34.66	12,598,499
2015-12-01	$42.73	$43.10	$42.73	$42.89	$34.76	11,152,826
2015-11-30	$43.12	$43.15	$42.61	$42.62	$34.54	16,055,427
2015-11-27	$43.04	$43.24	$42.80	$43.15	$34.97	7,236,711
2015-11-25	$43.32	$43.50	$43.24	$43.36	$34.87	10,344,783
2015-11-24	$42.70	$43.60	$42.66	$43.36	$34.87	15,767,155
2015-11-23	$42.55	$43.18	$42.53	$42.96	$34.55	13,338,016
2015-11-20	$43.31	$43.58	$42.40	$42.43	$34.13	19,778,361
2015-11-19	$42.32	$43.30	$42.32	$43.11	$34.67	24,090,723
2015-11-18	$41.77	$42.35	$41.68	$42.28	$34.00	12,966,187
2015-11-17	$41.85	$42.15	$41.51	$41.67	$33.51	12,738,565
2015-11-16	$41.43	$42.00	$41.39	$41.96	$33.75	11,244,857
2015-11-13	$41.46	$41.78	$41.36	$41.38	$33.28	11,618,468
2015-11-12	$42.01	$42.05	$41.57	$41.58	$33.44	10,724,972
2015-11-11	$41.94	$42.20	$41.92	$42.04	$33.81	9,101,167
2015-11-10	$41.44	$41.81	$41.43	$41.77	$33.59	8,283,092
2015-11-09	$41.70	$41.79	$41.34	$41.54	$33.41	10,842,503
2015-11-06	$41.97	$42.22	$41.61	$41.96	$33.75	11,926,701
2015-11-05	$42.00	$42.35	$41.98	$42.33	$34.04	9,625,114
2015-11-04	$42.27	$42.39	$41.89	$41.97	$33.76	10,488,480
2015-11-03	$42.18	$42.32	$41.81	$42.16	$33.91	9,693,096
2015-11-02	$42.32	$42.36	$41.90	$42.24	$33.97	16,252,219
2015-10-30	$42.80	$42.86	$42.35	$42.35	$34.06	15,356,150
2015-10-29	$42.66	$42.90	$42.34	$42.79	$34.41	9,427,360
2015-10-28	$42.75	$42.84	$42.21	$42.73	$34.37	13,667,281
2015-10-27	$42.50	$42.77	$42.48	$42.61	$34.27	30,166,606
2015-10-26	$42.76	$42.89	$42.46	$42.59	$34.25	14,788,551
2015-10-23	$43.31	$43.31	$42.75	$42.79	$34.41	18,796,054
2015-10-22	$42.44	$43.85	$42.41	$43.24	$34.78	35,920,172
2015-10-21	$41.94	$42.52	$41.71	$42.19	$33.93	19,441,501
2015-10-20	$42.00	$42.40	$42.00	$42.29	$34.01	16,199,274
2015-10-19	$41.90	$42.06	$41.80	$41.99	$33.77	15,553,774
2015-10-16	$42.16	$42.21	$41.88	$42.02	$33.80	20,384,217
2015-10-15	$41.87	$42.03	$41.60	$41.92	$33.72	11,801,562
2015-10-14	$41.56	$41.96	$41.56	$41.68	$33.52	14,180,003
2015-10-13	$41.80	$41.91	$41.54	$41.65	$33.50	12,903,557
2015-10-12	$41.83	$42.29	$41.81	$42.00	$33.78	12,299,062
2015-10-09	$41.82	$42.12	$41.78	$42.02	$33.80	13,931,163
2015-10-08	$41.26	$41.99	$41.26	$41.98	$33.76	11,960,174
2015-10-07	$41.14	$41.61	$41.10	$41.52	$33.39	14,401,357
2015-10-06	$41.04	$41.34	$40.93	$40.96	$32.94	14,579,392
2015-10-05	$40.45	$41.05	$40.43	$41.01	$32.98	15,658,441
2015-10-02	$39.56	$40.39	$39.36	$40.39	$32.48	15,536,558
2015-10-01	$40.22	$40.47	$39.60	$39.80	$32.01	19,606,626
2015-09-30	$39.88	$40.23	$39.80	$40.12	$32.27	19,504,072
2015-09-29	$39.52	$39.71	$39.33	$39.66	$31.90	14,166,903
2015-09-28	$39.52	$39.82	$39.33	$39.53	$31.79	19,302,596
2015-09-25	$39.43	$40.08	$39.33	$39.62	$31.87	22,511,325
2015-09-24	$38.52	$39.20	$38.51	$39.15	$31.49	19,385,666
2015-09-23	$38.79	$38.88	$38.55	$38.76	$31.17	8,910,787
2015-09-22	$38.68	$38.99	$38.58	$38.79	$31.20	15,021,341
2015-09-21	$39.05	$39.31	$38.94	$39.19	$31.52	12,935,770
2015-09-18	$38.86	$39.30	$38.71	$38.98	$31.35	27,527,257
2015-09-17	$39.15	$39.61	$39.04	$39.38	$31.67	21,232,475
2015-09-16	$38.67	$39.19	$38.47	$39.15	$31.49	22,233,131
2015-09-15	$38.07	$38.63	$37.92	$38.50	$30.96	13,019,802
2015-09-14	$38.22	$38.22	$37.85	$38.10	$30.64	8,950,014
2015-09-11	$38.01	$38.19	$37.84	$38.13	$30.67	11,800,440
2015-09-10	$38.31	$38.65	$38.25	$38.42	$30.63	14,950,177
2015-09-09	$39.12	$39.21	$38.20	$38.30	$30.54	13,764,593
2015-09-08	$38.87	$39.03	$38.60	$38.90	$31.02	15,273,861

Coca-Cola Company (KO) News Headlines

Africa’s Biggest Exchange Finally Sees Its IPO Crisis Easing

None

bloomberg.com March 19, 2024

PepsiCo to Replace Coca-Cola at Subway’s US Locations

None

bloomberg.com March 19, 2024

Why the Plastic Problem Needs a Legally Binding Global Treaty

None

bloomberg.com March 20, 2024

Recent Coca-Cola Company (KO) News

Can a Legally Binding Treaty Fix the World’s Plastic Problem?

None

bloomberg.com

Published: March 28, 2024

Spindrift Is ExploringStrategic Options Including a Sale

None

bloomberg.com

Published: March 27, 2024

Walmart-Backed Ibotta Files for IPO Disclosing Profitable Turn

None

bloomberg.com

Published: March 22, 2024

Magnificent Seven? It’s More Like the Blazing Two and Tepid Five

None

bloomberg.com

Published: March 21, 2024

Similar Companies to Coca-Cola Company (KO) in the Beverages-Non-Alcoholic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Coca-Cola Femsa S.A.B. DE C.V.	KOF	Beverages-Non-Alcoholic	Consumer Defensive	345,000
PepsiCo Inc	PEP	Beverages-Non-Alcoholic	Consumer Defensive	285,000
Coca-Cola Company	KO	Beverages-Non-Alcoholic	Consumer Defensive	86,000
Keurig Dr Pepper Inc	KDP	Beverages-Non-Alcoholic	Consumer Defensive	36,000
Coca-Cola Consolidated Inc	COKE	Beverages-Non-Alcoholic	Consumer Defensive	13,000
Coca-Cola Europacific Partners Plc	CCEP	Beverages-Non-Alcoholic	Consumer Defensive	8,600
Monster Beverage Corp	MNST	Beverages-Non-Alcoholic	Consumer Defensive	3,842
National Beverage Corp	FIZZ	Beverages-Non-Alcoholic	Consumer Defensive	2,500
NewAge Inc	NBEV	Beverages-Non-Alcoholic	Consumer Defensive	1,025
Oatly Group AB	OTLY	Beverages-Non-Alcoholic	Consumer Defensive	700

Coca-Cola Company (KO) Exchange: NYSE

$58.28 ($-0.77) -1.30%

Coca-Cola Company - Daily Information

About Coca-Cola Company (KO)

Invest in Coca-Cola Company (KO)

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

Get your 2 free stocks today!

Historical Stock Data for Coca-Cola Company (KO)

Coca-Cola Company (KO) News Headlines

Recent Coca-Cola Company (KO) News

Can a Legally Binding Treaty Fix the World’s Plastic Problem?

Spindrift Is ExploringStrategic Options Including a Sale

Walmart-Backed Ibotta Files for IPO Disclosing Profitable Turn

Magnificent Seven? It’s More Like the Blazing Two and Tepid Five

Similar Companies to Coca-Cola Company (KO) in the Beverages-Non-Alcoholic Industry