Altria Group Inc (MO) Stock

Data as of May 2, 2024

$43.54 ($0.62) 1.44%

Altria Group Inc - Daily Information

Click for more stock information on Altria Group Inc.

Daily Information	Data
Date	May 2, 2024
Open	$43.25
Previous Close	$43.54
High	$43.65
Low	$42.76
Adjusted Open	$43.25
Previous Adjusted Close	$43.54
Adjusted High	$43.65
Adjusted Low	$42.76

About Altria Group Inc (MO)

Altria Group Inc is a multinational American consumer goods company based in Richmond, Virginia. It is one of the world's largest tobacco companies, and manufactures and sells cigarettes, smokeless tobacco products, and wine. Altria Group Inc also owns wine producer Ste. Michelle Estates, and its companies have hundreds of subsidiaries, affiliates and joint ventures. Altria Group Inc is the parent company of Philip Morris USA, U.S. Smokeless Tobacco Company, and John Middleton, Inc. The company has grown since its inception and its current portfolio of products spans a wide range of products and services that are sold across the US and Canada.

Invest in Altria Group Inc (MO)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Altria Group Inc (MO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$43.25	$43.65	$42.76	$43.54	$43.54	14,924,175
2024-04-24	$42.70	$43.06	$42.40	$42.92	$42.92	12,938,207
2024-04-23	$42.64	$43.04	$42.52	$42.87	$42.87	18,917,203
2024-04-22	$42.31	$42.72	$42.02	$42.57	$42.57	10,757,984
2024-04-19	$41.39	$42.27	$41.39	$42.09	$42.09	22,325,582
2024-04-18	$41.13	$41.43	$41.11	$41.30	$41.30	17,571,316
2024-04-17	$41.01	$41.22	$40.74	$41.10	$41.10	8,787,705
2024-04-16	$40.95	$41.09	$40.72	$40.75	$40.75	10,407,370
2024-04-15	$41.30	$41.46	$40.65	$40.95	$40.95	10,727,646
2024-04-12	$41.33	$41.55	$41.02	$41.05	$41.05	10,669,091
2024-04-11	$41.75	$41.83	$41.31	$41.43	$41.43	10,889,074
2024-04-10	$41.67	$42.03	$41.54	$41.68	$41.68	9,510,314
2024-04-09	$42.00	$42.31	$41.92	$42.11	$42.11	7,678,654
2024-04-08	$41.54	$42.09	$41.50	$41.96	$41.96	9,397,759
2024-04-05	$41.48	$41.76	$41.37	$41.65	$41.65	8,454,448
2024-04-04	$42.43	$42.58	$41.49	$41.53	$41.53	13,015,352
2024-04-03	$42.96	$43.10	$42.10	$42.12	$42.12	18,910,796
2024-04-02	$43.23	$43.49	$42.84	$42.93	$42.93	10,026,104
2024-04-01	$43.62	$43.87	$43.18	$43.22	$43.22	12,167,666
2024-03-28	$43.78	$43.95	$43.60	$43.62	$43.62	9,807,499
2024-03-27	$43.32	$43.67	$43.29	$43.66	$43.66	9,001,661
2024-03-26	$43.23	$43.40	$43.06	$43.12	$43.12	10,702,040
2024-03-25	$42.93	$43.57	$42.92	$43.26	$43.26	19,734,547
2024-03-22	$43.91	$43.93	$42.86	$42.98	$42.98	23,870,305
2024-03-21	$44.83	$45.00	$44.59	$44.95	$43.95	21,052,503
2024-03-20	$44.71	$44.82	$44.52	$44.79	$43.79	18,195,754
2024-03-19	$44.57	$44.98	$44.35	$44.63	$43.64	22,602,450
2024-03-18	$43.86	$44.76	$43.76	$44.51	$43.52	31,335,366
2024-03-15	$43.91	$44.50	$43.87	$43.87	$42.89	45,230,833
2024-03-14	$43.40	$44.37	$43.23	$44.28	$43.29	22,360,885
2024-03-13	$43.19	$43.47	$43.17	$43.35	$42.38	6,858,287
2024-03-12	$42.77	$43.28	$42.77	$43.05	$42.09	12,766,178
2024-03-11	$41.98	$42.74	$41.96	$42.68	$41.73	10,576,671
2024-03-08	$41.55	$42.05	$41.46	$41.87	$40.94	9,417,493
2024-03-07	$41.53	$41.72	$41.35	$41.55	$40.62	9,760,265
2024-03-06	$41.06	$41.85	$40.72	$41.45	$40.53	25,872,711
2024-03-05	$39.91	$40.22	$39.72	$39.94	$39.05	12,606,025
2024-03-04	$40.33	$40.69	$39.25	$39.73	$38.84	28,577,550
2024-03-01	$40.90	$41.00	$40.59	$40.86	$39.95	9,135,215
2024-02-29	$41.04	$41.10	$40.80	$40.91	$40.00	8,394,685
2024-02-28	$40.80	$40.99	$40.59	$40.99	$40.08	5,540,672
2024-02-27	$40.72	$40.91	$40.59	$40.90	$39.99	4,876,257
2024-02-26	$41.13	$41.14	$40.60	$40.71	$39.80	8,093,108
2024-02-23	$40.90	$41.31	$40.71	$41.13	$40.21	6,808,622
2024-02-22	$40.30	$40.90	$40.16	$40.90	$39.99	8,211,040
2024-02-21	$40.35	$40.51	$40.22	$40.47	$39.57	6,628,979
2024-02-20	$40.20	$40.62	$40.08	$40.25	$39.35	8,768,002
2024-02-16	$40.17	$40.27	$39.97	$40.18	$40.18	7,323,198
2024-02-15	$40.56	$40.56	$40.08	$40.17	$40.17	7,833,519
2024-02-14	$40.22	$40.44	$40.05	$40.40	$40.40	6,043,981
2024-02-13	$40.36	$40.46	$39.95	$40.23	$40.23	7,140,166
2024-02-12	$40.22	$40.62	$40.13	$40.55	$40.55	7,995,244
2024-02-09	$39.95	$40.15	$39.87	$40.11	$40.11	8,420,625
2024-02-08	$40.20	$40.37	$39.85	$40.09	$40.09	14,659,192
2024-02-07	$40.71	$40.76	$40.13	$40.26	$40.26	8,046,470
2024-02-06	$40.58	$40.71	$40.31	$40.60	$40.60	9,820,828
2024-02-05	$41.22	$41.29	$40.50	$40.52	$40.52	10,439,965
2024-02-02	$41.49	$41.61	$40.92	$41.36	$41.36	10,858,891
2024-02-01	$40.60	$41.75	$40.36	$41.72	$41.72	19,419,218
2024-01-31	$40.50	$40.62	$40.07	$40.12	$40.12	12,462,732
2024-01-30	$40.50	$40.57	$40.22	$40.46	$40.46	7,127,237
2024-01-29	$40.22	$40.57	$40.22	$40.53	$40.53	8,047,433
2024-01-26	$40.42	$40.50	$40.12	$40.20	$40.20	7,286,205
2024-01-25	$40.05	$40.32	$39.91	$40.21	$40.21	9,566,255
2024-01-24	$40.41	$40.59	$39.92	$39.93	$39.93	9,118,316
2024-01-23	$40.36	$40.51	$40.11	$40.44	$40.44	7,957,089
2024-01-22	$40.25	$40.69	$40.15	$40.48	$40.48	8,186,409
2024-01-19	$40.49	$40.52	$40.15	$40.33	$40.33	7,827,508
2024-01-18	$40.61	$40.61	$40.09	$40.44	$40.44	7,832,833
2024-01-17	$40.89	$41.21	$40.72	$40.74	$40.74	6,334,445
2024-01-16	$41.36	$41.52	$40.77	$40.97	$40.97	10,541,900
2024-01-12	$41.88	$42.01	$41.27	$41.34	$41.34	7,703,716
2024-01-11	$41.00	$41.64	$40.92	$41.60	$41.60	9,499,144
2024-01-10	$41.84	$42.08	$40.93	$41.06	$41.06	11,082,837
2024-01-09	$41.84	$41.86	$41.55	$41.86	$41.86	7,410,042
2024-01-08	$41.56	$42.03	$41.54	$41.91	$41.91	8,563,013
2024-01-05	$41.58	$41.66	$41.31	$41.49	$41.49	6,087,519
2024-01-04	$41.48	$42.05	$41.47	$41.52	$41.52	8,894,622
2024-01-03	$41.65	$41.80	$41.31	$41.40	$41.40	9,807,053
2024-01-02	$40.36	$41.66	$40.34	$41.58	$41.58	12,615,157
2023-12-29	$40.15	$40.40	$40.09	$40.34	$40.34	8,074,856
2023-12-28	$40.11	$40.29	$40.03	$40.18	$40.18	7,195,651
2023-12-27	$40.25	$40.38	$40.09	$40.18	$40.18	8,603,331
2023-12-26	$40.32	$40.52	$40.20	$40.34	$40.34	8,488,057
2023-12-22	$40.42	$40.65	$40.27	$40.36	$40.36	7,587,811
2023-12-21	$40.41	$40.59	$40.03	$40.31	$40.31	10,097,807
2023-12-20	$41.29	$41.34	$40.28	$40.30	$40.30	13,691,255
2023-12-19	$42.38	$42.45	$42.15	$42.44	$41.43	12,841,775
2023-12-18	$42.05	$42.39	$41.99	$42.20	$41.20	9,083,829
2023-12-15	$41.95	$42.15	$41.72	$41.75	$40.76	23,248,722
2023-12-14	$42.33	$42.85	$42.06	$42.11	$41.11	12,031,569
2023-12-13	$41.28	$42.04	$41.08	$42.02	$42.02	14,063,439
2023-12-12	$41.51	$41.51	$41.28	$41.36	$41.36	7,522,077
2023-12-11	$41.50	$41.62	$41.32	$41.39	$41.39	8,174,728
2023-12-08	$41.34	$41.43	$41.17	$41.30	$41.30	7,966,390
2023-12-07	$41.48	$41.67	$41.24	$41.32	$41.32	10,658,000
2023-12-06	$41.32	$41.65	$40.96	$41.36	$41.36	14,776,167
2023-12-05	$42.32	$42.77	$42.25	$42.57	$42.57	7,271,766
2023-12-04	$42.55	$42.96	$42.42	$42.50	$42.50	6,543,565
2023-12-01	$42.15	$42.63	$42.12	$42.60	$42.60	6,700,056
2023-11-30	$41.91	$42.05	$41.74	$42.04	$42.04	8,996,688
2023-11-29	$41.88	$41.98	$41.69	$41.76	$41.76	4,839,114
2023-11-28	$41.44	$42.00	$41.42	$41.82	$41.82	7,027,098
2023-11-27	$41.44	$41.61	$41.24	$41.44	$41.44	6,601,696
2023-11-24	$41.31	$41.48	$41.28	$41.47	$41.47	3,150,772
2023-11-22	$40.85	$41.22	$40.74	$41.19	$41.19	8,224,126
2023-11-21	$40.85	$40.94	$40.57	$40.76	$40.76	6,271,349
2023-11-20	$40.65	$40.97	$40.64	$40.84	$40.84	6,403,095
2023-11-17	$40.80	$40.97	$40.51	$40.82	$40.82	6,660,505
2023-11-16	$40.70	$40.95	$40.13	$40.70	$40.70	10,810,033
2023-11-15	$40.45	$40.77	$40.18	$40.75	$40.75	9,460,341
2023-11-14	$40.23	$40.42	$39.96	$40.22	$40.22	12,681,147
2023-11-13	$40.09	$40.17	$39.94	$40.00	$40.00	11,639,633
2023-11-10	$40.19	$40.29	$39.70	$40.02	$40.02	12,273,521
2023-11-09	$40.25	$40.44	$40.01	$40.11	$40.11	10,842,123
2023-11-08	$40.49	$40.81	$40.05	$40.20	$40.20	7,776,124
2023-11-07	$40.46	$40.70	$40.41	$40.51	$40.51	5,741,338
2023-11-06	$40.75	$40.88	$40.46	$40.54	$40.54	8,741,548
2023-11-03	$40.95	$41.21	$40.59	$40.67	$40.67	7,997,269
2023-11-02	$39.95	$40.69	$39.76	$40.67	$40.67	8,319,002
2023-11-01	$40.29	$40.39	$39.63	$39.90	$39.90	9,527,207
2023-10-31	$40.28	$40.57	$39.80	$40.17	$40.17	14,570,976
2023-10-30	$39.50	$40.45	$39.49	$40.25	$40.25	10,301,376
2023-10-27	$39.72	$40.36	$39.19	$39.30	$39.30	14,405,884
2023-10-26	$42.14	$42.18	$39.07	$39.26	$39.26	22,791,497
2023-10-25	$42.53	$43.01	$42.50	$42.82	$42.82	6,894,369
2023-10-24	$42.13	$42.62	$42.13	$42.54	$42.54	6,477,417
2023-10-23	$42.65	$42.68	$42.09	$42.13	$42.13	5,984,465
2023-10-20	$42.54	$43.04	$42.53	$42.71	$42.71	6,143,856
2023-10-19	$42.91	$43.03	$42.51	$42.61	$42.61	6,791,540
2023-10-18	$43.12	$43.43	$42.89	$43.12	$43.12	5,026,363
2023-10-17	$42.77	$43.21	$42.59	$43.19	$43.19	5,318,041
2023-10-16	$42.91	$43.04	$42.60	$42.87	$42.87	7,417,175
2023-10-13	$42.25	$42.73	$42.25	$42.66	$42.66	5,754,574
2023-10-12	$42.63	$42.71	$41.83	$42.24	$42.24	7,749,701
2023-10-11	$42.64	$42.85	$42.37	$42.56	$42.56	6,706,041
2023-10-10	$43.29	$43.52	$42.47	$42.49	$42.49	10,771,131
2023-10-09	$42.00	$42.73	$42.00	$42.70	$42.70	6,276,292
2023-10-06	$41.73	$42.25	$41.47	$42.07	$42.07	10,053,200
2023-10-05	$41.77	$42.14	$41.67	$41.99	$41.99	7,151,411
2023-10-04	$41.15	$41.71	$40.99	$41.65	$41.65	7,765,801
2023-10-03	$41.36	$41.40	$40.91	$41.13	$41.13	8,813,832
2023-10-02	$42.02	$42.04	$41.38	$41.58	$41.58	7,243,246
2023-09-29	$42.25	$42.38	$41.92	$42.05	$42.05	5,796,373
2023-09-28	$41.99	$42.24	$41.78	$42.14	$42.14	5,673,714
2023-09-27	$41.91	$42.01	$41.59	$41.91	$41.91	6,522,327
2023-09-26	$42.09	$42.19	$41.85	$41.90	$41.90	6,163,742
2023-09-25	$42.21	$42.31	$41.89	$42.09	$42.09	6,711,155
2023-09-22	$42.85	$42.94	$42.30	$42.33	$42.33	8,179,131
2023-09-21	$43.00	$43.11	$42.70	$42.91	$42.91	7,066,730
2023-09-20	$43.15	$43.44	$43.01	$43.04	$43.04	5,846,797
2023-09-19	$43.36	$43.45	$42.99	$43.06	$43.06	8,774,415
2023-09-18	$43.74	$43.75	$43.23	$43.35	$43.35	7,971,885
2023-09-15	$43.93	$44.13	$43.49	$43.53	$43.53	28,877,541
2023-09-14	$43.82	$44.15	$43.61	$44.10	$44.10	9,764,038
2023-09-13	$45.00	$45.00	$44.60	$44.75	$43.78	8,928,964
2023-09-12	$44.53	$45.03	$44.52	$44.87	$43.89	7,754,879
2023-09-11	$44.22	$44.88	$44.18	$44.46	$43.49	9,566,099
2023-09-08	$43.83	$44.10	$43.64	$44.08	$43.12	6,837,119
2023-09-07	$43.73	$43.88	$43.42	$43.72	$42.77	7,395,698
2023-09-06	$44.00	$44.03	$43.45	$43.53	$42.58	10,108,374
2023-09-05	$44.06	$44.46	$44.04	$44.09	$43.13	9,267,906
2023-09-01	$44.44	$44.52	$43.83	$44.11	$43.15	6,659,933
2023-08-31	$44.58	$44.76	$44.21	$44.22	$43.26	7,383,741
2023-08-30	$44.31	$44.55	$44.18	$44.52	$43.55	5,765,340
2023-08-29	$44.04	$44.33	$43.60	$44.22	$43.26	8,079,231
2023-08-28	$43.74	$44.10	$43.74	$43.97	$43.01	5,071,021
2023-08-25	$43.61	$43.88	$43.43	$43.67	$43.67	6,990,928
2023-08-24	$43.08	$43.53	$42.97	$43.40	$43.40	8,293,825
2023-08-23	$42.98	$43.13	$42.79	$43.12	$43.12	6,649,016
2023-08-22	$42.73	$42.97	$42.70	$42.77	$42.77	6,846,345
2023-08-21	$42.82	$43.02	$42.57	$42.73	$42.73	5,443,433
2023-08-18	$42.57	$43.12	$42.55	$42.91	$42.91	6,897,773
2023-08-17	$42.80	$43.01	$42.46	$42.57	$42.57	7,099,951
2023-08-16	$43.02	$43.22	$42.71	$42.75	$42.75	6,908,585
2023-08-15	$43.39	$43.39	$43.01	$43.07	$43.07	6,830,868
2023-08-14	$43.80	$43.94	$43.44	$43.53	$43.53	7,032,546
2023-08-11	$43.89	$43.92	$43.62	$43.73	$43.73	7,164,321
2023-08-10	$44.11	$44.34	$43.83	$43.92	$43.92	6,597,916
2023-08-09	$44.26	$44.60	$44.07	$44.09	$44.09	5,412,343
2023-08-08	$44.00	$44.31	$43.73	$44.24	$44.24	6,105,159
2023-08-07	$44.03	$44.23	$43.91	$44.12	$44.12	7,874,348
2023-08-04	$44.27	$44.50	$43.92	$44.00	$44.00	8,077,133
2023-08-03	$44.50	$44.55	$44.10	$44.30	$44.30	9,886,713
2023-08-02	$45.05	$45.07	$44.11	$44.57	$44.57	11,432,284
2023-08-01	$45.68	$46.21	$44.92	$45.18	$45.18	9,905,718
2023-07-31	$45.29	$45.60	$45.21	$45.42	$45.42	8,670,289
2023-07-28	$45.69	$45.84	$45.43	$45.49	$45.49	5,906,306
2023-07-27	$45.66	$45.95	$45.57	$45.60	$45.60	4,551,889
2023-07-26	$45.44	$45.84	$45.34	$45.56	$45.56	4,933,900
2023-07-25	$45.50	$45.60	$45.16	$45.46	$45.46	6,464,704
2023-07-24	$45.57	$45.88	$45.57	$45.60	$45.60	4,998,251
2023-07-21	$45.67	$45.71	$45.35	$45.60	$45.60	6,406,266
2023-07-20	$45.69	$45.85	$45.54	$45.66	$45.66	6,617,927
2023-07-19	$45.60	$45.73	$45.35	$45.38	$45.38	6,104,281
2023-07-18	$45.40	$45.70	$45.25	$45.39	$45.39	5,331,480
2023-07-17	$45.32	$45.49	$45.20	$45.38	$45.38	4,483,669
2023-07-14	$45.67	$45.68	$45.35	$45.49	$45.49	4,860,620
2023-07-13	$45.56	$45.73	$45.24	$45.58	$45.58	5,923,875
2023-07-12	$45.74	$45.96	$45.57	$45.69	$45.69	5,320,614
2023-07-11	$44.95	$45.69	$44.95	$45.64	$45.64	7,238,164
2023-07-10	$46.20	$46.26	$44.69	$44.95	$44.95	11,651,084
2023-07-07	$46.10	$46.30	$45.92	$45.98	$45.98	8,395,622
2023-07-06	$45.90	$46.34	$45.70	$46.09	$46.09	8,785,519
2023-07-05	$45.66	$46.04	$45.48	$45.98	$45.98	8,870,061
2023-07-03	$45.19	$45.92	$45.00	$45.92	$45.92	6,143,990
2023-06-30	$45.07	$45.41	$44.98	$45.30	$45.30	9,046,801
2023-06-29	$44.42	$44.98	$44.32	$44.97	$44.97	6,380,422
2023-06-28	$44.16	$44.51	$43.82	$44.50	$44.50	7,261,082
2023-06-27	$44.16	$44.38	$43.98	$44.34	$44.34	6,313,095
2023-06-26	$43.50	$44.29	$43.43	$44.26	$44.26	9,001,185
2023-06-23	$43.87	$44.09	$43.34	$43.42	$43.42	8,942,092
2023-06-22	$44.10	$44.20	$43.69	$43.76	$43.76	5,024,101
2023-06-21	$43.47	$44.06	$43.39	$43.95	$43.95	6,838,395
2023-06-20	$44.03	$44.08	$43.47	$43.47	$43.47	8,039,881
2023-06-16	$44.22	$44.27	$43.92	$44.07	$44.07	13,663,119
2023-06-15	$44.12	$44.30	$44.03	$44.15	$44.15	8,484,374
2023-06-14	$44.90	$44.98	$43.86	$43.95	$43.95	11,941,321
2023-06-13	$45.53	$45.93	$45.33	$45.76	$44.80	9,106,736
2023-06-12	$45.25	$45.60	$45.14	$45.53	$44.58	6,514,695
2023-06-09	$45.40	$45.55	$45.17	$45.22	$45.22	6,690,934
2023-06-08	$45.22	$45.39	$44.90	$45.36	$45.36	5,805,969
2023-06-07	$44.72	$45.30	$44.62	$45.10	$45.10	8,768,129
2023-06-06	$44.70	$44.82	$44.49	$44.66	$44.66	7,368,611
2023-06-05	$45.30	$45.43	$44.51	$44.64	$44.64	6,880,634
2023-06-02	$44.51	$45.37	$44.40	$45.33	$45.33	7,208,246
2023-06-01	$44.63	$44.93	$44.37	$44.58	$44.58	8,763,206
2023-05-31	$44.25	$44.45	$44.03	$44.42	$44.42	10,878,628
2023-05-30	$44.51	$44.53	$43.71	$44.32	$44.32	9,137,408
2023-05-26	$44.76	$44.95	$44.59	$44.61	$44.61	5,498,749
2023-05-25	$44.75	$44.92	$44.46	$44.67	$44.67	6,859,521
2023-05-24	$44.95	$45.18	$44.80	$44.95	$44.95	5,400,546
2023-05-23	$45.07	$45.26	$44.90	$44.93	$44.93	6,168,049
2023-05-22	$45.31	$45.52	$44.86	$44.93	$44.93	6,472,738
2023-05-19	$45.27	$45.48	$45.01	$45.30	$45.30	6,557,141
2023-05-18	$45.04	$45.17	$44.57	$45.07	$45.07	6,580,132
2023-05-17	$45.18	$45.50	$44.87	$45.34	$45.34	6,316,172
2023-05-16	$45.40	$45.72	$45.08	$45.09	$45.09	6,168,714
2023-05-15	$45.73	$45.91	$45.39	$45.56	$45.56	4,920,106
2023-05-12	$45.55	$45.80	$45.30	$45.67	$45.67	5,602,013
2023-05-11	$45.65	$45.70	$45.22	$45.67	$45.67	6,437,255
2023-05-10	$46.28	$46.46	$45.49	$45.94	$45.94	8,391,786
2023-05-09	$46.57	$46.67	$46.15	$46.44	$46.44	4,401,734
2023-05-08	$46.70	$46.82	$46.53	$46.61	$46.61	4,434,236
2023-05-05	$46.16	$46.86	$46.09	$46.69	$46.69	5,962,387
2023-05-04	$46.40	$46.52	$45.57	$46.13	$46.13	7,286,188
2023-05-03	$47.24	$47.37	$46.51	$46.53	$46.53	6,536,101
2023-05-02	$47.70	$47.71	$46.53	$47.18	$47.18	7,606,381
2023-05-01	$47.55	$48.04	$47.41	$47.78	$47.78	8,844,025
2023-04-28	$47.47	$47.72	$46.82	$47.51	$47.51	11,070,671
2023-04-27	$45.95	$47.44	$45.41	$47.19	$47.19	10,977,550
2023-04-26	$46.83	$47.33	$46.67	$46.69	$46.69	8,887,259
2023-04-25	$46.71	$47.22	$46.58	$46.99	$46.99	7,510,505
2023-04-24	$46.30	$46.67	$46.15	$46.67	$46.67	6,553,072
2023-04-21	$46.17	$46.25	$45.69	$46.15	$46.15	9,082,880
2023-04-20	$46.17	$46.32	$45.71	$45.99	$45.99	7,371,204
2023-04-19	$46.30	$46.47	$46.13	$46.46	$46.46	5,102,967
2023-04-18	$45.45	$46.17	$45.40	$46.14	$46.14	6,364,799
2023-04-17	$45.19	$45.46	$45.11	$45.44	$45.44	6,698,342
2023-04-14	$45.14	$45.38	$44.83	$45.03	$45.03	6,262,448
2023-04-13	$44.76	$45.02	$44.49	$44.97	$44.97	4,844,205
2023-04-12	$45.01	$45.17	$44.70	$44.83	$44.83	6,124,095
2023-04-11	$44.65	$45.21	$44.65	$45.09	$45.09	6,553,549
2023-04-10	$44.41	$44.60	$44.31	$44.50	$44.50	6,197,266
2023-04-06	$44.40	$44.62	$44.26	$44.43	$44.43	6,337,156
2023-04-05	$44.46	$44.70	$44.19	$44.43	$44.43	7,865,782
2023-04-04	$44.88	$44.91	$44.24	$44.45	$44.45	7,379,609
2023-04-03	$44.72	$45.33	$44.60	$44.98	$44.98	8,385,812
2023-03-31	$44.63	$44.72	$44.43	$44.62	$44.62	7,711,451
2023-03-30	$44.64	$44.83	$44.35	$44.50	$44.50	6,862,432
2023-03-29	$44.63	$44.69	$44.30	$44.52	$44.52	7,530,712
2023-03-28	$44.29	$44.74	$44.20	$44.36	$44.36	8,796,741
2023-03-27	$44.12	$44.37	$44.05	$44.29	$44.29	9,624,184
2023-03-24	$43.60	$43.99	$43.41	$43.97	$43.97	10,448,032
2023-03-23	$44.39	$44.40	$43.25	$43.46	$43.46	15,549,760
2023-03-22	$46.35	$46.38	$45.12	$45.15	$44.19	10,883,601
2023-03-21	$46.46	$46.59	$45.91	$46.20	$45.22	14,067,410
2023-03-20	$45.69	$46.25	$45.51	$46.07	$45.09	14,074,208
2023-03-17	$46.32	$46.43	$45.12	$45.32	$44.36	32,421,688
2023-03-16	$46.77	$46.77	$45.67	$46.17	$45.19	13,618,934
2023-03-15	$46.46	$46.91	$45.98	$46.87	$45.88	8,897,585
2023-03-14	$46.80	$46.85	$46.29	$46.74	$45.75	9,327,866
2023-03-13	$46.48	$47.30	$46.45	$46.68	$45.69	10,962,399
2023-03-10	$46.76	$47.26	$46.51	$46.61	$45.62	7,987,374
2023-03-09	$47.09	$47.42	$46.71	$46.74	$45.75	6,671,717
2023-03-08	$46.64	$46.87	$46.57	$46.80	$45.81	5,304,651
2023-03-07	$47.26	$47.29	$46.24	$46.55	$45.56	7,032,171
2023-03-06	$46.52	$47.23	$46.45	$47.19	$46.19	7,112,268
2023-03-03	$46.40	$46.71	$46.16	$46.53	$46.53	5,509,367
2023-03-02	$46.02	$46.53	$45.90	$46.46	$46.46	7,355,566
2023-03-01	$46.29	$46.44	$45.92	$46.15	$46.15	8,102,342
2023-02-28	$46.50	$46.77	$46.01	$46.43	$46.43	8,018,508
2023-02-27	$47.29	$47.40	$46.47	$46.54	$46.54	9,168,769
2023-02-24	$47.25	$47.39	$46.95	$47.17	$47.17	5,704,911
2023-02-23	$47.20	$47.70	$47.08	$47.51	$47.51	6,284,574
2023-02-22	$47.40	$47.97	$47.03	$47.14	$47.14	6,908,315
2023-02-21	$47.99	$48.07	$46.78	$47.44	$47.44	8,236,200
2023-02-17	$47.50	$48.11	$47.26	$48.07	$48.07	7,825,226
2023-02-16	$47.40	$47.64	$47.05	$47.40	$47.40	5,422,346
2023-02-15	$47.18	$47.66	$47.18	$47.65	$47.65	4,894,350
2023-02-14	$47.85	$47.88	$47.29	$47.41	$47.41	6,397,722
2023-02-13	$47.42	$47.92	$47.32	$47.85	$47.85	5,370,810
2023-02-10	$46.50	$47.30	$46.39	$47.24	$47.24	6,899,066
2023-02-09	$46.61	$46.71	$46.06	$46.33	$46.33	5,838,863
2023-02-08	$46.33	$46.56	$46.24	$46.50	$46.50	5,736,537
2023-02-07	$46.69	$46.81	$46.25	$46.56	$46.56	6,920,839
2023-02-06	$47.01	$47.23	$46.85	$46.96	$46.96	5,911,486
2023-02-03	$47.00	$47.07	$46.43	$46.91	$46.91	10,245,896
2023-02-02	$47.36	$47.51	$46.63	$46.97	$46.97	9,920,833
2023-02-01	$46.05	$47.69	$45.51	$47.54	$47.54	14,734,756
2023-01-31	$44.65	$45.05	$44.36	$45.04	$45.04	7,584,871
2023-01-30	$44.20	$44.84	$44.15	$44.50	$44.50	6,868,456
2023-01-27	$44.37	$44.55	$44.05	$44.14	$44.14	9,247,040
2023-01-26	$44.77	$44.80	$44.12	$44.29	$44.29	9,449,057
2023-01-25	$44.75	$46.99	$44.40	$44.93	$44.93	8,034,384
2023-01-24	$51.57	$51.57	$42.72	$44.78	$44.78	4,989,468
2023-01-23	$45.03	$45.34	$44.76	$44.81	$44.81	7,585,343
2023-01-20	$44.65	$45.01	$44.42	$44.94	$44.94	8,401,479
2023-01-19	$44.16	$44.94	$44.12	$44.54	$44.54	8,093,470
2023-01-18	$45.15	$45.20	$43.39	$44.01	$44.01	13,300,728
2023-01-17	$45.77	$46.04	$45.03	$45.16	$45.16	7,214,368
2023-01-13	$45.31	$45.65	$45.14	$45.62	$45.62	6,283,513
2023-01-12	$45.90	$45.93	$45.35	$45.40	$45.40	5,671,497
2023-01-11	$46.18	$46.44	$45.47	$45.82	$45.82	6,740,427
2023-01-10	$46.40	$46.54	$45.84	$45.99	$45.99	6,962,903
2023-01-09	$46.45	$46.60	$45.93	$45.98	$45.98	6,870,750
2023-01-06	$45.96	$46.74	$45.84	$46.45	$46.45	7,031,290
2023-01-05	$45.34	$45.50	$44.99	$45.37	$45.37	7,648,480
2023-01-04	$45.42	$45.89	$45.19	$45.41	$45.41	7,836,188
2023-01-03	$45.73	$45.88	$45.26	$45.52	$45.52	5,127,754
2022-12-30	$45.86	$45.99	$45.42	$45.71	$45.71	5,025,272
2022-12-29	$45.90	$46.16	$45.77	$45.87	$45.87	4,270,320
2022-12-28	$46.64	$46.79	$45.84	$45.85	$45.85	5,848,040
2022-12-27	$46.35	$46.55	$46.20	$46.48	$46.48	7,957,218
2022-12-23	$45.78	$46.24	$45.51	$46.24	$46.24	6,759,683
2022-12-22	$45.57	$45.79	$45.23	$45.78	$45.78	6,710,882
2022-12-21	$45.61	$45.76	$45.40	$45.59	$45.59	8,372,391
2022-12-20	$46.55	$46.60	$46.08	$46.44	$45.50	8,395,309
2022-12-19	$46.65	$46.97	$45.95	$46.38	$45.44	7,887,573
2022-12-16	$46.83	$46.85	$45.92	$46.56	$45.62	15,185,994
2022-12-15	$46.99	$47.13	$46.31	$46.95	$46.00	8,020,123
2022-12-14	$47.04	$47.52	$46.76	$47.13	$46.18	8,636,251
2022-12-13	$47.19	$47.25	$46.71	$46.81	$45.86	14,083,519
2022-12-12	$46.84	$47.00	$46.32	$46.96	$46.01	5,527,562
2022-12-09	$46.78	$46.97	$46.64	$46.71	$45.77	6,183,823
2022-12-08	$46.37	$46.99	$46.20	$46.86	$45.91	5,850,420
2022-12-07	$46.45	$46.57	$46.14	$46.37	$45.43	6,189,818
2022-12-06	$47.18	$47.39	$45.95	$46.21	$45.28	7,721,503
2022-12-05	$47.06	$47.91	$47.03	$47.19	$46.24	7,451,743
2022-12-02	$46.77	$47.66	$46.77	$47.63	$46.67	7,653,654
2022-12-01	$46.72	$47.16	$46.55	$47.01	$46.06	9,115,949
2022-11-30	$45.85	$46.58	$45.19	$46.58	$45.64	11,309,517
2022-11-29	$45.26	$45.84	$45.15	$45.82	$45.82	6,788,147
2022-11-28	$44.74	$45.35	$44.72	$45.15	$45.15	6,760,801
2022-11-25	$45.00	$45.15	$44.65	$44.74	$44.74	2,734,811
2022-11-23	$45.21	$45.31	$44.63	$45.02	$45.02	5,192,435
2022-11-22	$45.00	$45.23	$44.82	$45.16	$45.16	6,068,803
2022-11-21	$44.43	$44.83	$44.07	$44.80	$44.80	7,644,656
2022-11-18	$44.02	$44.30	$43.76	$44.20	$44.20	9,640,927
2022-11-17	$43.42	$43.74	$43.29	$43.67	$43.67	7,835,945
2022-11-16	$43.76	$43.86	$43.22	$43.58	$43.58	9,891,899
2022-11-15	$44.35	$44.52	$43.18	$43.66	$43.66	9,262,935
2022-11-14	$44.57	$44.88	$43.95	$43.96	$43.96	8,070,903
2022-11-11	$44.04	$44.46	$43.25	$44.38	$44.38	9,820,529
2022-11-10	$45.03	$45.23	$43.73	$44.22	$44.22	12,330,881
2022-11-09	$45.82	$45.85	$45.12	$45.21	$45.21	5,348,622
2022-11-08	$45.94	$46.15	$45.36	$45.90	$45.90	6,889,237
2022-11-07	$45.64	$45.99	$44.51	$45.88	$45.88	8,277,045
2022-11-04	$45.26	$45.70	$45.00	$45.50	$45.50	5,511,964
2022-11-03	$44.47	$45.17	$44.31	$44.91	$44.91	5,705,854
2022-11-02	$45.84	$46.01	$44.81	$44.84	$44.84	9,002,335
2022-11-01	$46.42	$46.67	$46.01	$46.14	$46.14	4,859,208
2022-10-31	$46.15	$46.36	$45.91	$46.27	$46.27	7,711,555
2022-10-28	$45.90	$46.77	$45.56	$46.31	$46.31	9,253,908
2022-10-27	$45.14	$46.57	$45.12	$45.42	$45.42	11,332,317
2022-10-26	$45.97	$46.68	$45.89	$46.31	$46.31	12,137,849
2022-10-25	$45.33	$45.83	$45.11	$45.74	$45.74	8,282,108
2022-10-24	$44.85	$45.47	$44.84	$45.41	$45.41	8,428,688
2022-10-21	$43.50	$44.53	$43.39	$44.48	$44.48	7,471,065
2022-10-20	$44.88	$44.95	$43.52	$43.56	$43.56	9,710,296
2022-10-19	$44.88	$45.02	$44.43	$44.67	$44.67	5,930,345
2022-10-18	$45.19	$45.41	$44.59	$44.77	$44.77	7,176,212
2022-10-17	$45.55	$45.79	$44.41	$44.59	$44.59	7,872,511
2022-10-14	$46.00	$46.59	$45.19	$45.23	$45.23	11,228,530
2022-10-13	$44.67	$45.96	$44.37	$45.89	$45.89	11,909,391
2022-10-12	$44.32	$45.30	$44.26	$44.75	$44.75	10,794,793
2022-10-11	$44.22	$45.08	$43.95	$44.35	$44.35	14,565,463
2022-10-10	$43.02	$43.75	$43.01	$43.46	$43.46	11,408,585
2022-10-07	$42.93	$43.33	$42.33	$42.82	$42.82	10,524,511
2022-10-06	$42.81	$43.09	$42.52	$42.99	$42.99	11,154,434
2022-10-05	$42.28	$43.18	$42.18	$42.90	$42.90	6,535,883
2022-10-04	$41.68	$42.53	$41.55	$42.50	$42.50	8,393,890
2022-10-03	$40.85	$41.57	$40.74	$41.37	$41.37	9,322,179
2022-09-30	$41.39	$41.49	$40.35	$40.38	$40.38	9,121,402
2022-09-29	$41.26	$41.35	$40.93	$41.17	$41.17	5,834,689
2022-09-28	$41.05	$41.60	$40.61	$41.41	$41.41	6,646,996
2022-09-27	$41.85	$42.34	$40.71	$40.79	$40.79	8,432,666
2022-09-26	$41.59	$41.98	$41.13	$41.47	$41.47	10,887,334
2022-09-23	$42.75	$42.83	$40.84	$41.68	$41.68	12,898,418
2022-09-22	$43.28	$43.67	$43.12	$43.27	$43.27	6,784,258
2022-09-21	$43.16	$43.77	$43.00	$43.01	$43.01	7,925,108
2022-09-20	$42.71	$43.06	$42.59	$42.92	$42.92	6,529,522
2022-09-19	$41.96	$43.01	$41.96	$42.91	$42.91	12,656,370
2022-09-16	$42.01	$42.41	$41.81	$42.29	$42.29	28,808,563
2022-09-15	$41.65	$42.13	$41.57	$42.01	$42.01	9,786,405
2022-09-14	$42.10	$42.20	$41.41	$41.76	$41.76	11,988,150
2022-09-13	$45.03	$45.07	$42.94	$42.97	$42.97	17,325,789
2022-09-12	$45.56	$45.68	$45.09	$45.15	$45.15	10,683,208
2022-09-09	$45.24	$45.86	$45.04	$45.57	$45.57	7,843,264
2022-09-08	$45.00	$45.33	$44.67	$45.15	$45.15	8,651,126
2022-09-07	$44.65	$44.97	$44.12	$44.95	$44.95	10,257,142
2022-09-06	$45.20	$45.89	$44.50	$44.57	$44.57	12,037,668
2022-09-02	$45.68	$45.92	$44.83	$45.00	$45.00	8,555,033
2022-09-01	$45.00	$45.49	$44.78	$45.37	$45.37	6,864,211
2022-08-31	$45.18	$45.53	$45.01	$45.12	$45.12	6,627,252
2022-08-30	$45.73	$45.81	$44.99	$45.12	$45.12	7,952,009
2022-08-29	$45.81	$46.05	$45.58	$45.71	$45.71	6,076,633
2022-08-26	$46.50	$46.61	$45.85	$45.88	$45.88	6,931,160
2022-08-25	$45.90	$46.48	$45.76	$46.39	$46.39	6,926,759
2022-08-24	$45.50	$45.84	$45.40	$45.80	$45.80	4,250,507
2022-08-23	$45.28	$45.61	$45.13	$45.53	$45.53	5,359,315
2022-08-22	$45.36	$45.69	$45.31	$45.38	$45.38	7,066,558
2022-08-19	$45.54	$45.88	$45.32	$45.47	$45.47	9,093,931
2022-08-18	$45.54	$45.65	$45.29	$45.61	$45.61	3,800,496
2022-08-17	$45.63	$45.66	$45.28	$45.45	$45.45	3,868,845
2022-08-16	$45.28	$45.88	$45.19	$45.74	$45.74	6,484,004
2022-08-15	$45.15	$45.36	$44.63	$45.28	$45.28	6,194,568
2022-08-12	$45.20	$45.38	$45.01	$45.15	$45.15	7,351,643
2022-08-11	$44.93	$45.44	$44.81	$45.13	$45.13	4,201,647
2022-08-10	$44.45	$44.79	$44.34	$44.74	$44.74	4,717,564
2022-08-09	$44.42	$44.45	$44.01	$44.22	$44.22	4,295,709
2022-08-08	$44.38	$44.55	$44.20	$44.22	$44.22	4,539,573
2022-08-05	$44.17	$44.17	$43.78	$44.10	$44.10	4,865,592
2022-08-04	$44.14	$44.39	$43.82	$44.25	$44.25	6,450,824
2022-08-03	$44.00	$44.39	$43.72	$44.23	$44.23	6,179,370
2022-08-02	$44.10	$44.19	$43.26	$43.83	$43.83	8,365,015
2022-08-01	$43.71	$44.28	$43.71	$44.05	$44.05	9,466,495
2022-07-29	$43.71	$44.12	$43.58	$43.86	$43.86	11,826,777
2022-07-28	$44.00	$44.50	$43.73	$44.00	$44.00	7,076,559
2022-07-27	$43.98	$44.20	$43.57	$44.07	$44.07	9,339,522
2022-07-26	$43.82	$44.26	$43.82	$44.14	$44.14	5,604,104
2022-07-25	$43.26	$43.87	$43.18	$43.83	$43.83	5,349,187
2022-07-22	$42.90	$43.29	$42.83	$43.09	$43.09	5,511,114
2022-07-21	$42.05	$42.79	$42.01	$42.77	$42.77	7,046,131
2022-07-20	$42.90	$42.99	$42.21	$42.32	$42.32	8,733,759
2022-07-19	$42.66	$43.05	$42.60	$42.96	$42.96	7,212,592
2022-07-18	$42.33	$42.68	$42.06	$42.27	$42.27	10,493,503
2022-07-15	$42.24	$42.28	$41.55	$41.99	$41.99	14,308,959
2022-07-14	$41.50	$41.74	$41.20	$41.63	$41.63	8,661,721
2022-07-13	$42.09	$42.46	$41.89	$41.96	$41.96	7,588,219
2022-07-12	$42.03	$43.33	$41.94	$42.31	$42.31	8,864,982
2022-07-11	$41.76	$42.93	$41.65	$41.95	$41.95	10,656,405
2022-07-08	$41.29	$41.82	$41.24	$41.52	$41.52	6,930,720
2022-07-07	$41.47	$41.99	$41.42	$41.81	$41.81	8,707,893
2022-07-06	$42.30	$42.46	$41.07	$41.16	$41.16	11,413,693
2022-07-05	$41.78	$41.84	$41.01	$41.72	$41.72	8,436,582
2022-07-01	$41.56	$42.32	$41.27	$42.25	$42.25	8,109,559
2022-06-30	$41.39	$41.97	$41.21	$41.77	$41.77	10,556,469
2022-06-29	$41.55	$42.75	$41.42	$41.76	$41.76	12,371,563
2022-06-28	$43.72	$44.12	$43.01	$43.19	$43.19	9,857,244
2022-06-27	$43.57	$44.00	$43.14	$43.19	$43.19	11,770,291
2022-06-24	$43.28	$43.83	$42.22	$43.40	$43.40	31,383,192
2022-06-23	$41.34	$42.59	$41.34	$42.51	$42.51	18,681,733
2022-06-22	$45.28	$45.28	$41.00	$41.50	$41.50	41,753,139
2022-06-21	$45.61	$45.78	$45.02	$45.70	$45.70	14,934,111
2022-06-17	$45.78	$45.78	$45.05	$45.31	$45.31	30,811,204
2022-06-16	$44.92	$45.48	$44.34	$45.38	$45.38	16,086,536
2022-06-15	$46.66	$46.96	$45.12	$45.67	$45.67	22,244,779
2022-06-14	$46.40	$46.62	$45.82	$46.29	$46.29	12,989,137
2022-06-13	$47.94	$48.44	$47.00	$47.16	$46.26	18,091,256
2022-06-10	$48.09	$49.39	$47.91	$48.94	$48.01	13,425,966
2022-06-09	$49.52	$50.32	$48.64	$48.66	$47.73	25,309,698
2022-06-08	$52.05	$52.25	$49.43	$49.49	$48.55	31,794,289
2022-06-07	$53.27	$54.06	$53.01	$54.01	$52.98	5,439,704
2022-06-06	$53.98	$54.16	$53.51	$53.59	$52.57	8,198,193
2022-06-03	$54.05	$54.37	$53.67	$53.82	$52.79	4,785,330
2022-06-02	$54.17	$54.25	$52.88	$54.15	$53.12	5,882,178
2022-06-01	$54.23	$54.37	$53.43	$54.08	$53.05	6,797,372
2022-05-31	$54.30	$54.35	$53.51	$54.09	$53.06	11,325,148
2022-05-27	$54.62	$54.76	$54.11	$54.43	$53.39	7,356,707
2022-05-26	$53.89	$54.89	$53.89	$54.50	$53.46	7,276,713
2022-05-25	$53.07	$54.08	$52.75	$53.89	$52.86	9,198,044
2022-05-24	$52.27	$53.00	$52.02	$52.93	$51.92	10,561,611
2022-05-23	$51.56	$52.42	$51.56	$52.12	$51.13	10,535,427
2022-05-20	$51.38	$51.80	$50.60	$51.09	$50.12	16,223,600
2022-05-19	$52.61	$52.78	$51.02	$51.09	$50.12	13,690,329
2022-05-18	$54.16	$54.19	$53.02	$53.20	$52.19	9,922,524
2022-05-17	$54.02	$54.46	$53.62	$54.24	$53.21	8,465,290
2022-05-16	$53.21	$54.11	$52.95	$53.74	$52.72	7,263,255
2022-05-13	$52.46	$53.10	$52.29	$53.04	$52.03	8,144,638
2022-05-12	$52.20	$52.75	$51.66	$52.17	$51.18	12,184,982
2022-05-11	$51.99	$52.75	$51.54	$51.69	$50.70	16,080,119
2022-05-10	$53.84	$53.99	$50.36	$51.57	$50.59	25,354,693
2022-05-09	$56.50	$57.03	$55.12	$55.26	$54.21	16,925,933
2022-05-06	$55.69	$56.75	$55.59	$56.57	$55.49	11,512,294
2022-05-05	$56.45	$56.74	$55.63	$55.95	$54.88	10,016,322
2022-05-04	$55.71	$56.41	$55.30	$56.40	$55.32	7,904,184
2022-05-03	$55.44	$55.97	$54.80	$55.44	$54.38	8,456,048
2022-05-02	$56.09	$56.36	$54.47	$55.38	$54.32	10,164,782
2022-04-29	$55.95	$56.99	$55.53	$55.57	$54.51	10,862,770
2022-04-28	$54.00	$55.45	$53.25	$55.20	$54.15	8,154,764
2022-04-27	$54.90	$55.71	$54.76	$54.92	$53.87	7,946,550
2022-04-26	$55.33	$55.73	$54.86	$54.88	$53.83	6,523,422
2022-04-25	$55.19	$55.47	$54.42	$55.23	$54.18	12,144,414
2022-04-22	$56.50	$56.65	$55.47	$55.53	$54.47	8,469,941
2022-04-21	$55.47	$57.05	$55.36	$56.53	$55.45	8,659,828
2022-04-20	$55.34	$55.60	$55.02	$55.37	$54.31	6,980,698
2022-04-19	$54.97	$55.32	$54.74	$55.22	$54.17	7,072,360
2022-04-18	$54.91	$55.17	$54.60	$54.60	$53.56	5,754,276
2022-04-14	$54.73	$55.26	$54.65	$54.98	$53.93	12,214,119
2022-04-13	$54.85	$55.33	$54.67	$54.80	$53.75	8,709,609
2022-04-12	$54.28	$54.95	$54.17	$54.91	$53.86	8,068,008
2022-04-11	$54.48	$54.76	$54.06	$54.45	$53.41	6,399,831
2022-04-08	$53.75	$54.37	$53.64	$54.11	$53.08	7,424,621
2022-04-07	$53.72	$53.79	$53.14	$53.73	$52.71	6,174,875
2022-04-06	$53.42	$53.87	$53.20	$53.83	$52.80	7,713,395
2022-04-05	$52.47	$53.36	$52.39	$52.64	$51.64	7,731,745
2022-04-04	$52.72	$52.83	$52.05	$52.72	$51.71	6,688,658
2022-04-01	$52.56	$52.79	$52.14	$52.71	$51.70	5,420,437
2022-03-31	$51.99	$52.49	$51.87	$52.25	$51.25	7,020,666
2022-03-30	$51.71	$52.05	$51.43	$52.05	$51.06	6,650,358
2022-03-29	$51.81	$52.04	$51.20	$51.68	$50.69	8,526,380
2022-03-28	$52.44	$52.77	$51.51	$52.03	$51.04	10,200,263
2022-03-25	$52.75	$53.64	$52.71	$53.62	$52.60	7,586,804
2022-03-24	$52.50	$52.68	$51.89	$52.50	$51.50	11,448,523
2022-03-23	$53.46	$53.64	$53.14	$53.22	$51.33	8,843,917
2022-03-22	$53.26	$53.96	$52.84	$53.31	$51.41	8,909,744
2022-03-21	$51.85	$52.58	$51.80	$52.25	$50.39	9,288,978
2022-03-18	$51.96	$52.08	$51.35	$51.68	$49.84	24,931,117
2022-03-17	$51.28	$51.88	$51.08	$51.69	$49.85	7,801,810
2022-03-16	$51.16	$51.45	$50.45	$51.28	$49.45	10,695,469
2022-03-15	$51.34	$51.87	$51.05	$51.54	$49.70	8,346,858
2022-03-14	$50.65	$51.12	$49.79	$50.54	$48.74	11,266,364
2022-03-11	$51.08	$51.55	$50.41	$50.48	$48.68	9,435,225
2022-03-10	$50.89	$51.44	$50.31	$51.23	$49.41	7,567,240
2022-03-09	$51.55	$51.77	$50.90	$51.00	$49.18	9,772,294
2022-03-08	$52.90	$53.12	$50.64	$50.89	$49.08	14,529,573
2022-03-07	$52.80	$53.53	$52.24	$52.85	$50.97	9,596,484
2022-03-04	$52.03	$53.55	$52.00	$53.49	$51.59	8,950,535
2022-03-03	$52.82	$53.84	$52.81	$53.17	$51.28	11,822,474
2022-03-02	$51.50	$53.29	$51.41	$52.81	$50.93	12,796,771
2022-03-01	$51.26	$51.93	$50.74	$51.57	$49.73	9,693,008
2022-02-28	$50.88	$51.37	$50.56	$51.29	$49.46	8,646,388
2022-02-25	$50.09	$51.98	$50.06	$51.48	$49.65	11,780,698
2022-02-24	$50.72	$50.89	$48.61	$49.57	$47.81	19,492,539
2022-02-23	$51.49	$52.06	$51.20	$51.95	$50.10	8,759,669
2022-02-22	$51.69	$51.94	$50.74	$51.28	$49.45	8,528,013
2022-02-18	$51.35	$52.17	$51.26	$51.74	$49.90	11,325,192
2022-02-17	$50.30	$51.47	$50.24	$51.37	$49.54	7,751,909
2022-02-16	$50.34	$50.94	$50.14	$50.61	$48.81	7,224,818
2022-02-15	$50.33	$50.72	$50.05	$50.32	$48.53	5,566,060
2022-02-14	$50.37	$50.60	$49.48	$50.09	$48.31	6,975,259
2022-02-11	$50.22	$50.72	$50.13	$50.37	$48.58	6,836,763
2022-02-10	$50.60	$51.04	$50.00	$50.18	$48.39	7,728,132
2022-02-09	$50.56	$50.89	$50.51	$50.60	$48.80	6,280,360
2022-02-08	$50.65	$50.82	$50.20	$50.42	$48.62	5,491,153
2022-02-07	$50.28	$50.71	$50.00	$50.39	$48.60	7,034,578
2022-02-04	$50.23	$50.72	$49.89	$50.19	$48.40	6,886,841
2022-02-03	$50.90	$50.99	$50.26	$50.42	$48.62	6,014,582
2022-02-02	$50.57	$50.92	$50.39	$50.50	$48.70	6,804,441
2022-02-01	$50.97	$51.03	$50.36	$50.64	$48.84	7,129,359
2022-01-31	$50.09	$51.07	$50.00	$50.88	$49.07	9,212,620
2022-01-28	$49.95	$50.51	$49.39	$50.48	$48.68	7,551,381
2022-01-27	$49.90	$51.21	$49.57	$50.34	$48.55	11,281,963
2022-01-26	$50.06	$50.40	$49.12	$49.47	$47.71	11,715,019
2022-01-25	$49.47	$50.26	$48.65	$50.03	$48.25	9,660,296
2022-01-24	$50.23	$50.69	$48.85	$49.95	$48.17	12,649,357
2022-01-21	$50.47	$50.98	$50.09	$50.32	$48.53	8,908,717
2022-01-20	$49.87	$50.62	$49.59	$50.33	$48.54	9,469,661
2022-01-19	$50.43	$50.52	$49.86	$50.09	$48.31	6,388,524
2022-01-18	$50.97	$51.37	$50.36	$50.46	$48.66	8,827,913
2022-01-14	$50.37	$50.91	$50.09	$50.81	$49.00	10,421,511
2022-01-13	$49.61	$50.43	$49.52	$50.31	$48.52	9,105,139
2022-01-12	$49.31	$49.56	$48.61	$49.49	$47.73	12,682,404
2022-01-11	$50.35	$50.50	$49.26	$49.48	$47.72	12,898,397
2022-01-10	$50.09	$50.66	$49.96	$50.54	$48.74	13,390,587
2022-01-07	$49.20	$50.00	$49.10	$49.77	$48.00	8,098,642
2022-01-06	$49.18	$49.72	$48.87	$49.21	$47.46	10,134,116
2022-01-05	$48.55	$49.27	$48.33	$48.64	$46.91	11,506,497
2022-01-04	$48.00	$49.34	$47.98	$49.03	$47.28	11,647,861
2022-01-03	$47.37	$48.00	$47.18	$47.97	$46.26	10,309,244
2021-12-31	$47.27	$47.44	$47.05	$47.39	$45.70	5,176,697
2021-12-30	$47.52	$47.62	$47.21	$47.25	$45.57	4,055,521
2021-12-29	$47.31	$47.55	$47.23	$47.40	$45.71	6,044,891
2021-12-28	$46.73	$47.42	$46.73	$47.38	$45.69	5,459,777
2021-12-27	$46.44	$46.83	$46.28	$46.79	$45.12	5,686,539
2021-12-23	$46.80	$47.15	$46.61	$46.70	$45.04	7,530,579
2021-12-22	$46.87	$46.98	$45.81	$46.88	$45.21	7,997,361
2021-12-21	$48.19	$48.40	$47.67	$47.77	$45.20	9,110,757
2021-12-20	$47.93	$48.30	$47.55	$48.11	$45.52	11,013,768
2021-12-17	$47.34	$48.84	$47.05	$48.25	$45.66	26,677,402
2021-12-16	$46.08	$47.63	$46.05	$47.35	$44.80	12,663,748
2021-12-15	$45.55	$46.09	$45.50	$45.96	$43.49	8,402,591
2021-12-14	$45.26	$45.75	$45.13	$45.40	$42.96	10,750,176
2021-12-13	$45.03	$45.50	$44.70	$45.36	$42.92	6,921,925
2021-12-10	$45.00	$45.32	$44.80	$45.09	$42.67	6,358,544
2021-12-09	$44.27	$44.76	$44.13	$44.59	$42.19	7,656,221
2021-12-08	$44.57	$44.85	$44.20	$44.52	$42.13	6,403,478
2021-12-07	$44.44	$44.79	$44.25	$44.49	$42.10	7,280,414
2021-12-06	$44.21	$44.76	$44.09	$44.43	$42.04	7,029,491
2021-12-03	$43.53	$43.95	$43.26	$43.92	$41.56	8,628,990
2021-12-02	$43.30	$43.56	$43.07	$43.21	$40.89	7,996,840
2021-12-01	$43.18	$43.93	$42.97	$42.99	$40.68	8,289,543
2021-11-30	$43.03	$43.08	$42.53	$42.64	$40.35	11,402,336
2021-11-29	$43.93	$43.99	$43.26	$43.48	$41.14	7,673,138
2021-11-26	$43.63	$43.84	$43.27	$43.74	$41.39	4,999,125
2021-11-24	$44.11	$44.48	$44.03	$44.08	$41.71	5,273,993
2021-11-23	$44.00	$44.41	$43.93	$44.24	$41.86	4,852,981
2021-11-22	$43.65	$44.68	$43.62	$43.99	$41.62	7,854,853
2021-11-19	$43.90	$43.92	$43.32	$43.40	$41.07	10,555,321
2021-11-18	$44.34	$44.38	$43.79	$44.01	$41.64	6,193,398
2021-11-17	$44.44	$44.77	$44.20	$44.42	$42.03	7,766,902
2021-11-16	$45.14	$45.27	$44.31	$44.45	$42.06	9,067,533
2021-11-15	$45.06	$45.43	$45.03	$45.20	$42.77	6,482,532
2021-11-12	$45.09	$45.33	$44.87	$44.92	$42.50	5,053,807
2021-11-11	$44.70	$45.10	$44.70	$44.90	$42.49	4,279,772
2021-11-10	$44.76	$45.21	$44.65	$44.75	$42.34	6,459,656
2021-11-09	$45.12	$45.21	$44.44	$44.79	$42.38	7,784,253
2021-11-08	$45.20	$45.37	$44.95	$45.07	$42.65	5,864,165
2021-11-05	$44.91	$45.29	$44.90	$45.20	$42.77	5,872,883
2021-11-04	$44.80	$44.91	$44.22	$44.61	$42.21	6,775,910
2021-11-03	$44.11	$44.97	$44.07	$44.96	$42.54	6,740,653
2021-11-02	$44.10	$44.47	$43.89	$44.15	$41.78	10,726,876
2021-11-01	$44.21	$44.51	$43.93	$44.05	$41.68	9,152,150
2021-10-29	$44.29	$44.66	$44.10	$44.11	$41.74	13,384,519
2021-10-28	$46.30	$46.75	$44.32	$44.58	$42.18	22,546,272
2021-10-27	$48.25	$48.32	$47.29	$47.50	$44.95	5,521,685
2021-10-26	$47.95	$48.30	$47.92	$48.11	$45.52	3,963,158
2021-10-25	$48.46	$48.60	$47.75	$47.95	$45.37	7,551,316
2021-10-22	$48.50	$48.61	$48.21	$48.22	$45.63	9,353,553
2021-10-21	$48.20	$48.50	$48.06	$48.23	$45.64	4,066,980
2021-10-20	$47.90	$48.50	$47.84	$48.43	$45.83	4,901,337
2021-10-19	$48.22	$48.36	$47.76	$47.90	$45.32	4,904,323
2021-10-18	$48.39	$48.50	$48.10	$48.13	$45.54	3,850,336
2021-10-15	$48.92	$49.00	$48.57	$48.70	$46.08	5,944,026
2021-10-14	$48.08	$48.73	$48.02	$48.67	$46.05	5,518,080
2021-10-13	$47.17	$48.23	$46.80	$47.92	$45.34	7,441,192
2021-10-12	$47.55	$48.22	$46.89	$47.15	$44.61	11,311,790
2021-10-11	$46.71	$47.19	$46.50	$46.71	$44.20	4,367,901
2021-10-08	$46.60	$46.97	$46.50	$46.73	$44.22	4,341,615
2021-10-07	$46.71	$47.19	$46.41	$46.48	$43.98	4,893,902
2021-10-06	$45.80	$46.58	$45.72	$46.45	$43.95	5,471,893
2021-10-05	$46.54	$46.62	$46.15	$46.17	$43.69	7,461,259
2021-10-04	$45.97	$46.56	$45.83	$46.50	$44.00	8,940,913
2021-10-01	$45.47	$46.09	$44.89	$45.86	$43.39	11,793,721
2021-09-30	$48.43	$48.50	$45.37	$45.52	$43.07	19,648,871
2021-09-29	$48.37	$48.89	$48.16	$48.74	$46.12	4,854,747
2021-09-28	$48.72	$48.96	$48.21	$48.27	$45.67	6,754,919
2021-09-27	$48.36	$49.01	$48.30	$48.74	$46.12	5,080,538
2021-09-24	$48.70	$49.05	$48.45	$48.46	$45.85	4,396,897
2021-09-23	$48.61	$49.21	$48.41	$48.81	$46.19	4,556,714
2021-09-22	$48.45	$48.73	$48.17	$48.24	$45.65	5,251,006
2021-09-21	$48.35	$48.75	$47.97	$48.03	$45.45	7,612,375
2021-09-20	$48.11	$48.49	$47.67	$48.14	$45.55	8,054,091
2021-09-17	$48.65	$48.96	$48.51	$48.61	$46.00	11,341,621
2021-09-16	$49.24	$49.48	$48.66	$48.79	$46.17	6,367,028
2021-09-15	$48.37	$49.28	$48.31	$49.23	$46.58	6,012,406
2021-09-14	$49.13	$49.34	$48.33	$48.37	$45.77	8,440,657
2021-09-13	$50.80	$50.90	$49.93	$50.08	$46.52	11,223,028
2021-09-10	$50.82	$50.96	$50.45	$50.60	$47.00	6,129,771
2021-09-09	$50.80	$51.00	$50.32	$50.59	$47.00	7,100,306
2021-09-08	$50.66	$50.98	$50.38	$50.88	$47.26	7,131,824
2021-09-07	$50.78	$51.08	$50.51	$50.79	$47.18	7,560,273
2021-09-03	$50.91	$51.00	$50.56	$50.97	$47.35	4,172,612
2021-09-02	$50.25	$51.06	$50.22	$51.04	$47.41	8,743,691
2021-09-01	$50.43	$50.43	$49.81	$50.08	$46.52	6,847,216
2021-08-31	$49.80	$50.33	$49.62	$50.23	$46.66	7,935,072
2021-08-30	$49.59	$49.92	$49.37	$49.70	$46.17	5,703,947
2021-08-27	$49.06	$49.70	$49.01	$49.53	$46.01	5,911,466
2021-08-26	$48.57	$49.18	$48.55	$48.75	$45.29	5,103,325
2021-08-25	$48.33	$48.92	$48.17	$48.65	$45.19	4,299,090
2021-08-24	$48.50	$48.51	$48.01	$48.21	$44.78	4,557,596
2021-08-23	$48.70	$49.06	$48.40	$48.48	$45.04	5,043,172
2021-08-20	$48.25	$48.69	$48.01	$48.47	$45.03	3,892,988
2021-08-19	$47.82	$48.31	$47.71	$48.24	$44.81	4,747,825
2021-08-18	$48.56	$48.77	$48.16	$48.22	$44.79	5,359,375
2021-08-17	$48.18	$48.83	$48.18	$48.56	$45.11	5,921,109
2021-08-16	$48.54	$48.67	$48.16	$48.39	$44.95	7,686,406
2021-08-13	$48.26	$48.73	$48.14	$48.60	$45.15	4,941,138
2021-08-12	$48.25	$48.29	$47.99	$48.12	$44.70	4,058,342
2021-08-11	$48.25	$48.36	$47.99	$48.17	$44.75	4,651,911
2021-08-10	$47.44	$48.25	$47.20	$48.11	$44.69	4,770,274
2021-08-09	$47.37	$47.53	$47.12	$47.48	$44.11	4,044,815
2021-08-06	$47.48	$47.58	$47.20	$47.35	$43.99	4,621,922
2021-08-05	$47.39	$47.49	$47.20	$47.36	$43.99	3,720,583
2021-08-04	$47.50	$47.65	$46.82	$47.03	$43.69	7,383,342
2021-08-03	$47.96	$48.08	$47.58	$47.79	$44.39	5,416,532
2021-08-02	$48.24	$48.69	$47.70	$47.73	$44.34	5,852,029
2021-07-30	$48.49	$48.67	$47.67	$48.04	$44.63	7,104,809
2021-07-29	$47.66	$49.01	$47.59	$48.60	$45.15	8,260,633
2021-07-28	$47.81	$47.96	$47.48	$47.62	$44.24	5,424,992
2021-07-27	$47.53	$47.99	$47.32	$47.79	$44.39	5,008,296
2021-07-26	$47.50	$47.79	$47.35	$47.61	$44.23	4,249,633
2021-07-23	$47.22	$47.54	$47.09	$47.49	$44.12	4,440,359
2021-07-22	$47.20	$47.31	$46.83	$46.99	$43.65	5,732,461
2021-07-21	$47.50	$47.74	$47.20	$47.33	$43.97	5,606,180
2021-07-20	$46.81	$47.43	$46.44	$47.21	$43.86	6,722,973
2021-07-19	$46.78	$47.03	$46.20	$46.79	$43.47	9,741,835
2021-07-16	$47.71	$47.99	$47.17	$47.31	$43.95	10,171,994
2021-07-15	$47.31	$47.61	$47.28	$47.49	$44.12	4,831,381
2021-07-14	$47.05	$47.65	$46.75	$47.56	$44.18	5,734,741
2021-07-13	$47.45	$47.54	$46.76	$46.84	$43.51	6,525,590
2021-07-12	$47.01	$47.70	$46.72	$47.49	$44.12	7,416,212
2021-07-09	$47.25	$47.91	$47.00	$47.40	$44.03	10,042,397
2021-07-08	$46.30	$46.83	$46.13	$46.43	$43.13	6,788,690
2021-07-07	$46.59	$47.15	$46.54	$46.79	$43.47	5,300,373
2021-07-06	$47.44	$47.44	$46.33	$46.67	$43.35	7,767,246
2021-07-02	$47.83	$47.86	$47.40	$47.53	$44.15	5,516,090
2021-07-01	$47.67	$48.20	$47.67	$47.83	$44.43	5,888,236
2021-06-30	$46.85	$47.79	$46.84	$47.68	$44.29	7,965,741
2021-06-29	$47.18	$47.26	$46.66	$46.78	$43.46	4,945,486
2021-06-28	$47.67	$47.70	$47.11	$47.18	$43.83	4,877,207
2021-06-25	$47.38	$47.64	$47.30	$47.62	$44.24	9,929,474
2021-06-24	$47.01	$47.55	$46.97	$47.43	$44.06	4,425,897
2021-06-23	$47.24	$47.43	$46.96	$47.02	$43.68	4,864,668
2021-06-22	$47.19	$47.54	$47.14	$47.24	$43.88	5,024,204
2021-06-21	$46.75	$47.48	$46.73	$47.29	$43.93	8,149,566
2021-06-18	$46.52	$46.63	$45.94	$46.31	$43.02	24,095,416
2021-06-17	$47.24	$47.55	$46.76	$46.87	$43.54	7,811,121
2021-06-16	$47.91	$48.01	$47.19	$47.37	$44.00	8,202,629
2021-06-15	$48.20	$48.44	$47.75	$47.90	$44.50	6,940,752
2021-06-14	$48.81	$48.95	$47.43	$48.08	$44.66	14,503,816
2021-06-11	$50.25	$50.36	$49.33	$49.76	$45.41	14,453,562
2021-06-10	$50.23	$50.53	$50.09	$50.14	$45.76	6,029,568
2021-06-09	$49.98	$50.36	$49.79	$49.90	$45.54	6,384,319
2021-06-08	$50.55	$50.55	$49.74	$49.88	$45.52	7,106,449
2021-06-07	$50.00	$50.52	$50.00	$50.49	$46.08	6,384,907
2021-06-04	$49.95	$50.08	$49.57	$49.77	$45.42	6,496,327
2021-06-03	$49.46	$49.91	$49.29	$49.78	$45.43	4,655,293
2021-06-02	$49.50	$49.74	$49.25	$49.51	$45.18	5,552,332
2021-06-01	$49.58	$49.85	$49.25	$49.36	$45.05	5,576,147
2021-05-28	$49.30	$49.71	$49.17	$49.22	$44.92	7,507,510
2021-05-27	$49.46	$49.90	$49.04	$49.20	$44.90	8,097,506
2021-05-26	$49.64	$49.72	$49.26	$49.42	$45.10	7,160,909
2021-05-25	$50.28	$50.36	$49.48	$49.61	$45.28	7,174,820
2021-05-24	$50.12	$50.61	$49.95	$50.32	$45.92	5,545,270
2021-05-21	$50.19	$50.41	$49.82	$50.00	$45.63	5,828,244
2021-05-20	$49.40	$50.22	$49.31	$50.03	$45.66	5,166,114
2021-05-19	$49.53	$49.69	$48.94	$49.44	$45.12	6,314,105
2021-05-18	$50.12	$50.18	$49.89	$49.99	$45.62	5,281,645
2021-05-17	$50.25	$50.56	$50.03	$50.21	$45.82	5,211,726
2021-05-14	$50.37	$50.76	$50.23	$50.28	$45.89	6,545,409
2021-05-13	$49.17	$50.43	$49.13	$50.12	$45.74	7,385,618
2021-05-12	$50.72	$50.72	$49.26	$49.35	$45.04	6,783,526
2021-05-11	$50.68	$50.83	$49.88	$50.43	$46.02	7,333,905
2021-05-10	$50.20	$51.14	$50.14	$50.68	$46.25	8,262,256
2021-05-07	$49.29	$50.08	$49.18	$49.95	$45.59	6,802,085
2021-05-06	$48.53	$49.53	$48.53	$49.49	$45.17	8,075,750
2021-05-05	$47.83	$48.36	$47.83	$48.35	$44.13	4,464,196
2021-05-04	$48.24	$48.64	$47.62	$47.85	$43.67	9,725,897
2021-05-03	$48.07	$48.63	$47.75	$48.37	$44.14	7,771,273
2021-04-30	$47.24	$47.78	$46.83	$47.75	$43.58	11,634,872
2021-04-29	$46.07	$47.06	$45.68	$46.60	$42.53	11,543,235
2021-04-28	$47.50	$47.85	$46.89	$47.18	$43.06	8,851,395
2021-04-27	$47.16	$47.42	$46.96	$47.16	$43.04	5,957,066
2021-04-26	$47.35	$47.50	$47.02	$47.22	$43.09	7,806,177
2021-04-23	$46.48	$47.51	$46.45	$47.39	$43.25	9,045,786
2021-04-22	$47.58	$47.74	$46.24	$46.50	$42.44	18,769,883
2021-04-21	$47.18	$48.26	$47.18	$47.58	$43.42	14,681,988
2021-04-20	$45.94	$47.59	$45.16	$47.19	$43.07	43,950,320
2021-04-19	$52.31	$52.55	$48.27	$49.08	$44.79	27,945,959
2021-04-16	$51.93	$52.38	$51.73	$52.31	$47.74	16,476,690
2021-04-15	$51.60	$51.97	$51.48	$51.61	$47.10	9,045,340
2021-04-14	$51.04	$51.62	$51.04	$51.35	$46.86	6,025,161
2021-04-13	$51.23	$51.44	$51.02	$51.17	$46.70	7,096,668
2021-04-12	$51.72	$51.92	$51.41	$51.75	$47.23	5,849,392
2021-04-09	$51.40	$51.72	$51.35	$51.49	$46.99	5,654,695
2021-04-08	$51.22	$51.63	$50.94	$51.48	$46.98	6,511,212
2021-04-07	$51.40	$51.55	$50.86	$51.13	$46.66	6,101,614
2021-04-06	$51.17	$51.78	$51.15	$51.38	$46.89	7,169,259
2021-04-05	$51.37	$51.87	$51.27	$51.32	$46.84	6,937,840
2021-04-01	$51.00	$51.16	$50.27	$51.00	$46.54	8,271,860
2021-03-31	$51.18	$51.37	$50.96	$51.16	$46.69	8,398,397
2021-03-30	$52.30	$52.58	$51.14	$51.26	$46.78	8,576,062
2021-03-29	$51.99	$52.58	$51.69	$52.30	$47.73	9,027,435
2021-03-26	$51.00	$52.59	$50.83	$52.50	$47.91	15,411,664
2021-03-25	$49.08	$50.39	$49.08	$50.19	$45.80	7,820,601
2021-03-24	$49.19	$49.92	$49.14	$49.51	$45.18	9,286,028
2021-03-23	$51.57	$51.66	$50.33	$50.51	$45.31	12,000,064
2021-03-22	$50.45	$51.72	$50.18	$51.64	$46.32	10,365,163
2021-03-19	$50.70	$51.17	$50.14	$50.55	$45.35	37,178,856
2021-03-18	$49.85	$50.84	$49.75	$50.57	$45.36	10,439,943
2021-03-17	$49.42	$49.87	$48.92	$49.78	$44.65	11,698,255
2021-03-16	$49.21	$49.91	$48.91	$49.44	$44.35	10,007,233
2021-03-15	$49.07	$49.95	$49.03	$49.84	$44.71	12,831,997
2021-03-12	$48.06	$48.81	$48.00	$48.65	$43.64	9,314,066
2021-03-11	$47.96	$48.44	$47.76	$47.80	$42.88	8,705,074
2021-03-10	$47.90	$48.44	$47.76	$48.20	$43.24	9,428,212
2021-03-09	$46.87	$47.99	$46.59	$47.68	$42.77	13,064,097
2021-03-08	$45.45	$47.07	$45.06	$46.90	$42.07	16,319,930
2021-03-05	$44.68	$45.30	$44.40	$45.12	$40.47	11,433,964
2021-03-04	$45.04	$45.55	$44.08	$44.26	$39.70	12,870,201
2021-03-03	$44.72	$45.64	$44.61	$45.05	$40.41	9,728,247
2021-03-02	$44.61	$45.13	$44.54	$44.72	$40.12	7,764,499
2021-03-01	$44.15	$45.16	$44.01	$44.54	$39.95	8,234,989
2021-02-26	$44.50	$44.66	$43.55	$43.60	$39.11	12,270,286
2021-02-25	$45.00	$45.34	$44.45	$44.63	$40.03	9,394,699
2021-02-24	$44.37	$45.18	$44.27	$45.00	$40.37	7,419,495
2021-02-23	$44.88	$44.99	$44.03	$44.29	$39.73	11,129,518
2021-02-22	$43.74	$44.48	$43.70	$44.42	$39.85	7,220,121
2021-02-19	$43.82	$43.95	$43.54	$43.80	$39.29	7,494,715
2021-02-18	$43.61	$44.06	$43.57	$43.63	$39.14	6,311,550
2021-02-17	$43.40	$43.91	$43.23	$43.60	$39.11	5,971,239
2021-02-16	$43.31	$43.63	$43.10	$43.41	$38.94	6,854,083
2021-02-12	$43.24	$43.54	$43.01	$43.40	$38.93	7,484,990
2021-02-11	$43.53	$43.85	$43.14	$43.31	$38.85	6,610,377
2021-02-10	$43.57	$43.92	$43.30	$43.55	$39.07	6,838,012
2021-02-09	$43.13	$43.54	$42.77	$43.36	$38.90	7,559,694
2021-02-08	$42.55	$43.33	$42.55	$42.97	$38.55	7,163,778
2021-02-05	$42.78	$42.97	$42.43	$42.47	$38.10	6,076,419
2021-02-04	$42.11	$42.56	$41.93	$42.53	$38.15	7,543,502
2021-02-03	$41.35	$42.13	$41.21	$42.00	$37.68	8,059,792
2021-02-02	$41.18	$41.78	$40.57	$41.57	$37.29	10,054,984
2021-02-01	$41.08	$41.36	$40.46	$40.77	$36.57	9,605,977
2021-01-29	$42.25	$42.44	$41.03	$41.08	$36.85	11,869,370
2021-01-28	$41.82	$43.04	$41.78	$42.65	$38.26	9,547,220
2021-01-27	$41.96	$42.50	$41.68	$41.82	$37.51	8,405,431
2021-01-26	$42.02	$42.39	$41.85	$42.23	$37.88	5,861,205
2021-01-25	$41.77	$42.24	$41.34	$41.96	$37.64	8,201,177
2021-01-22	$41.82	$42.09	$41.51	$41.83	$37.52	5,526,250
2021-01-21	$42.05	$42.29	$41.71	$41.94	$37.62	7,113,132
2021-01-20	$41.46	$42.19	$41.33	$42.10	$37.77	7,002,286
2021-01-19	$41.38	$41.83	$41.01	$41.23	$36.98	9,653,756
2021-01-15	$41.00	$41.34	$40.87	$41.20	$36.96	8,069,998
2021-01-14	$41.18	$41.78	$40.88	$41.11	$36.88	6,963,369
2021-01-13	$40.77	$41.25	$40.77	$41.09	$36.86	7,514,987
2021-01-12	$41.27	$41.45	$40.63	$40.93	$36.72	7,314,948
2021-01-11	$41.67	$42.03	$41.29	$41.35	$37.09	9,720,290
2021-01-08	$41.80	$41.84	$41.28	$41.59	$37.31	8,314,352
2021-01-07	$41.61	$41.98	$41.39	$41.78	$37.48	6,962,882
2021-01-06	$40.93	$41.59	$40.71	$41.42	$37.16	9,048,034
2021-01-05	$40.85	$41.22	$40.70	$40.76	$36.56	6,375,778
2021-01-04	$41.08	$41.11	$40.00	$40.84	$36.64	10,657,373
2020-12-31	$40.63	$41.11	$40.17	$41.00	$36.78	7,286,698
2020-12-30	$40.68	$40.97	$40.35	$40.74	$36.55	7,038,683
2020-12-29	$41.65	$41.80	$40.72	$40.73	$36.54	8,979,629
2020-12-28	$41.89	$42.29	$41.24	$41.48	$37.21	8,541,243
2020-12-24	$41.89	$41.92	$41.15	$41.72	$37.42	6,055,835
2020-12-23	$42.68	$43.07	$42.62	$42.87	$37.68	7,550,134
2020-12-22	$43.00	$43.13	$42.31	$42.55	$37.40	9,073,886
2020-12-21	$43.11	$43.18	$42.58	$42.94	$37.74	10,118,617
2020-12-18	$42.96	$43.87	$42.92	$43.78	$38.48	23,929,699
2020-12-17	$42.97	$43.12	$42.71	$43.00	$37.79	8,628,717
2020-12-16	$42.20	$43.17	$42.18	$43.10	$37.88	13,036,024
2020-12-15	$42.83	$42.93	$42.04	$42.18	$37.07	14,434,778
2020-12-14	$43.36	$43.36	$42.89	$42.90	$37.71	15,216,167
2020-12-11	$42.62	$43.14	$42.62	$43.00	$37.79	8,352,803
2020-12-10	$43.09	$43.13	$42.47	$42.95	$37.75	9,647,527
2020-12-09	$42.37	$43.17	$42.29	$42.98	$37.78	16,687,911
2020-12-08	$41.40	$42.31	$40.93	$42.23	$37.12	12,791,632
2020-12-07	$41.49	$41.77	$41.04	$41.69	$36.64	9,947,486
2020-12-04	$40.70	$41.37	$40.60	$41.37	$36.36	9,814,039
2020-12-03	$40.23	$40.53	$39.93	$40.42	$35.53	14,800,252
2020-12-02	$40.48	$40.83	$39.91	$40.02	$35.17	8,990,240
2020-12-01	$40.08	$40.88	$40.01	$40.49	$35.59	10,637,776
2020-11-30	$40.25	$40.28	$39.60	$39.83	$35.01	14,473,726
2020-11-27	$40.40	$40.54	$39.97	$40.37	$35.48	4,664,461
2020-11-25	$40.90	$41.00	$40.35	$40.38	$35.49	6,483,440
2020-11-24	$40.81	$41.54	$40.67	$41.00	$36.04	9,258,112
2020-11-23	$40.00	$40.42	$39.82	$40.20	$35.33	6,678,902
2020-11-20	$39.84	$40.15	$39.72	$39.94	$35.10	6,057,249
2020-11-19	$40.01	$40.41	$39.36	$40.06	$35.21	8,198,094
2020-11-18	$41.21	$41.38	$40.16	$40.17	$35.31	7,850,456
2020-11-17	$41.12	$41.48	$40.88	$41.19	$36.20	5,204,776
2020-11-16	$40.81	$41.52	$40.52	$41.48	$36.46	7,296,003
2020-11-13	$39.74	$40.40	$39.40	$40.33	$35.45	6,553,807
2020-11-12	$39.56	$39.66	$38.90	$39.50	$34.72	7,815,246
2020-11-11	$39.84	$39.85	$39.13	$39.76	$34.95	9,146,300
2020-11-10	$38.70	$39.71	$38.48	$39.59	$34.80	13,246,088
2020-11-09	$38.74	$39.43	$38.11	$38.17	$33.55	16,564,693
2020-11-06	$37.36	$37.85	$37.07	$37.27	$32.76	8,016,324
2020-11-05	$38.44	$38.46	$37.30	$37.31	$32.79	9,608,734
2020-11-04	$37.74	$38.82	$37.66	$38.08	$33.47	12,802,781
2020-11-03	$36.72	$37.57	$36.71	$37.39	$32.86	10,594,129
2020-11-02	$36.49	$36.77	$36.13	$36.48	$32.06	9,370,799
2020-10-30	$36.25	$36.75	$35.83	$36.08	$31.71	12,786,623
2020-10-29	$36.65	$37.20	$36.23	$36.87	$32.41	12,650,810
2020-10-28	$36.58	$37.14	$36.28	$36.72	$32.27	12,641,126
2020-10-27	$38.43	$38.57	$37.15	$37.17	$32.67	9,627,450
2020-10-26	$38.88	$38.94	$38.23	$38.57	$33.90	7,152,807
2020-10-23	$39.27	$39.36	$38.78	$39.08	$34.35	4,504,072
2020-10-22	$38.63	$39.06	$38.44	$38.99	$34.27	4,621,924
2020-10-21	$38.49	$38.75	$38.43	$38.51	$33.85	5,799,756
2020-10-20	$39.47	$39.50	$38.63	$38.70	$34.01	7,310,573
2020-10-19	$39.56	$39.94	$39.12	$39.18	$34.44	5,184,329
2020-10-16	$39.91	$40.24	$39.53	$39.53	$34.74	5,972,572
2020-10-15	$39.16	$39.74	$39.05	$39.70	$34.89	4,208,299
2020-10-14	$39.28	$39.82	$39.12	$39.55	$34.76	5,089,049
2020-10-13	$40.38	$40.42	$39.32	$39.38	$34.61	8,703,962
2020-10-12	$40.65	$41.24	$40.38	$40.45	$35.55	7,167,153
2020-10-09	$40.83	$41.26	$40.59	$40.69	$35.76	11,445,009
2020-10-08	$40.67	$40.95	$40.23	$40.38	$35.49	5,715,581
2020-10-07	$39.81	$40.84	$39.81	$40.53	$35.62	7,424,979
2020-10-06	$39.65	$40.22	$39.48	$39.60	$34.81	6,555,760
2020-10-05	$39.17	$39.62	$38.92	$39.50	$34.72	5,154,763
2020-10-02	$38.40	$39.22	$38.35	$38.97	$34.25	5,268,263
2020-10-01	$38.67	$38.95	$38.38	$38.92	$34.21	7,656,130
2020-09-30	$38.54	$38.90	$38.33	$38.64	$33.96	7,707,171
2020-09-29	$38.94	$38.95	$38.33	$38.36	$33.72	7,032,679
2020-09-28	$38.47	$39.21	$38.47	$38.95	$34.23	8,003,759
2020-09-25	$38.12	$38.41	$37.78	$38.27	$33.64	7,855,262
2020-09-24	$38.00	$38.62	$37.59	$38.33	$33.69	7,301,376
2020-09-23	$38.75	$39.05	$37.92	$37.93	$33.34	8,258,899
2020-09-22	$39.00	$39.42	$38.49	$38.55	$33.88	8,560,114
2020-09-21	$39.68	$39.80	$38.44	$38.82	$34.12	10,251,732
2020-09-18	$40.88	$41.04	$39.49	$39.84	$35.02	22,715,164
2020-09-17	$41.58	$41.96	$40.82	$40.86	$35.91	9,770,538
2020-09-16	$42.88	$42.91	$41.74	$41.76	$36.70	9,757,946
2020-09-15	$43.10	$43.39	$42.71	$42.78	$37.60	8,482,704
2020-09-14	$42.90	$43.36	$42.63	$43.00	$37.79	10,177,728
2020-09-11	$43.47	$43.72	$43.16	$43.59	$37.56	9,282,280
2020-09-10	$43.89	$43.89	$43.27	$43.35	$37.35	7,569,900
2020-09-09	$43.37	$44.17	$43.31	$43.79	$37.73	16,628,810
2020-09-08	$43.70	$44.07	$42.70	$43.07	$37.11	8,765,350
2020-09-04	$43.51	$43.94	$42.78	$43.49	$37.47	9,460,985
2020-09-03	$43.95	$44.78	$43.01	$43.29	$37.30	10,906,134
2020-09-02	$43.07	$43.90	$42.90	$43.76	$37.71	8,021,225
2020-09-01	$43.65	$43.69	$43.04	$43.12	$37.16	7,109,059
2020-08-31	$43.88	$43.99	$43.59	$43.74	$37.69	7,826,319
2020-08-28	$43.84	$43.95	$43.46	$43.93	$37.85	5,476,527
2020-08-27	$43.43	$44.37	$43.36	$43.75	$37.70	6,558,344
2020-08-26	$43.22	$43.65	$42.93	$43.20	$37.22	11,083,317
2020-08-25	$44.30	$44.30	$43.50	$43.52	$37.50	6,117,894
2020-08-24	$43.58	$44.46	$43.45	$44.04	$37.95	7,911,250
2020-08-21	$43.59	$43.65	$43.14	$43.46	$37.45	4,334,466
2020-08-20	$43.38	$43.81	$43.16	$43.50	$37.48	6,160,512
2020-08-19	$43.37	$44.15	$43.17	$43.65	$37.61	6,439,363
2020-08-18	$43.36	$43.60	$43.03	$43.22	$37.24	5,865,101
2020-08-17	$42.68	$43.34	$42.57	$43.03	$37.08	6,928,380
2020-08-14	$42.36	$42.72	$42.08	$42.54	$36.66	4,881,704
2020-08-13	$42.75	$43.07	$42.48	$42.57	$36.68	5,347,383
2020-08-12	$43.71	$43.99	$42.90	$42.96	$37.02	7,866,789
2020-08-11	$43.86	$44.15	$43.47	$43.60	$37.57	8,538,732
2020-08-10	$42.26	$43.25	$42.26	$43.22	$37.24	6,734,929
2020-08-07	$41.30	$42.23	$41.07	$42.17	$36.34	5,620,552
2020-08-06	$41.58	$41.89	$41.32	$41.55	$35.80	4,085,452
2020-08-05	$41.69	$42.04	$41.48	$41.66	$35.90	6,441,485
2020-08-04	$41.20	$41.61	$40.93	$41.60	$35.85	8,747,303
2020-08-03	$41.11	$41.32	$40.67	$41.01	$35.34	6,064,110
2020-07-31	$41.31	$41.56	$40.67	$41.15	$35.46	7,567,629
2020-07-30	$41.28	$41.89	$41.18	$41.58	$35.83	6,256,704
2020-07-29	$42.87	$42.87	$41.42	$41.63	$35.87	7,890,086
2020-07-28	$42.98	$43.20	$42.21	$42.52	$36.64	10,794,221
2020-07-27	$42.00	$42.27	$41.76	$42.13	$36.30	6,052,074
2020-07-24	$41.80	$42.59	$41.59	$41.85	$36.06	6,186,766
2020-07-23	$41.48	$41.74	$41.26	$41.58	$35.83	4,803,000
2020-07-22	$41.10	$41.40	$40.51	$41.34	$35.62	5,437,859
2020-07-21	$41.04	$42.14	$41.04	$41.22	$35.52	6,212,508
2020-07-20	$41.50	$41.50	$40.48	$40.87	$35.22	5,905,785
2020-07-17	$41.84	$41.85	$41.39	$41.54	$35.79	6,242,747
2020-07-16	$40.94	$41.68	$40.87	$41.48	$35.74	5,669,823
2020-07-15	$41.34	$41.75	$40.96	$41.00	$35.33	6,494,899
2020-07-14	$40.21	$41.10	$39.88	$41.06	$35.38	7,706,658
2020-07-13	$40.13	$40.72	$39.74	$40.21	$34.65	6,930,203
2020-07-10	$38.95	$40.32	$38.90	$40.27	$34.70	8,415,855
2020-07-09	$39.73	$39.73	$38.53	$38.60	$33.26	6,254,791
2020-07-08	$39.82	$40.44	$39.61	$39.87	$34.36	7,523,198
2020-07-07	$39.19	$40.24	$39.12	$39.94	$34.42	8,659,428
2020-07-06	$39.75	$40.01	$39.08	$39.60	$34.12	4,875,787
2020-07-02	$39.63	$40.02	$39.30	$39.40	$33.95	4,389,455
2020-07-01	$39.43	$40.18	$39.22	$39.24	$33.81	6,329,105
2020-06-30	$39.08	$39.44	$38.86	$39.25	$33.82	6,824,532
2020-06-29	$38.56	$39.32	$38.45	$39.23	$33.80	5,919,720
2020-06-26	$39.63	$39.68	$38.09	$38.19	$32.91	9,690,653
2020-06-25	$39.41	$39.74	$38.97	$39.66	$34.17	5,981,152
2020-06-24	$39.95	$40.00	$39.24	$39.43	$33.98	7,183,524
2020-06-23	$40.36	$40.84	$40.23	$40.34	$34.76	6,059,401
2020-06-22	$40.60	$40.68	$39.90	$40.05	$34.51	6,755,155
2020-06-19	$41.98	$41.98	$40.56	$40.69	$35.06	20,025,424
2020-06-18	$40.49	$41.52	$40.47	$41.47	$35.73	6,389,273
2020-06-17	$41.18	$41.44	$40.76	$40.86	$35.21	7,955,563
2020-06-16	$41.21	$41.61	$40.56	$41.09	$35.41	9,531,794
2020-06-15	$38.48	$40.33	$38.34	$40.31	$34.73	11,926,802
2020-06-12	$39.41	$39.43	$38.22	$39.13	$33.72	12,542,335
2020-06-11	$40.85	$41.04	$39.27	$39.29	$33.14	13,483,061
2020-06-10	$42.30	$42.40	$41.80	$41.82	$35.28	9,784,379
2020-06-09	$42.45	$42.69	$41.96	$42.18	$35.58	11,901,066
2020-06-08	$42.23	$43.15	$41.94	$42.83	$36.13	10,507,001
2020-06-05	$41.51	$42.47	$41.27	$41.91	$35.35	10,773,977
2020-06-04	$40.00	$40.74	$39.65	$40.73	$34.36	7,839,310
2020-06-03	$40.00	$40.44	$39.76	$40.21	$33.92	8,412,612
2020-06-02	$39.39	$39.71	$39.25	$39.66	$33.46	8,945,355
2020-06-01	$39.10	$39.76	$39.08	$39.18	$33.05	6,570,846
2020-05-29	$38.59	$39.23	$38.20	$39.05	$32.94	18,946,008
2020-05-28	$39.74	$39.74	$38.79	$38.81	$32.74	12,056,829
2020-05-27	$39.06	$39.50	$38.92	$39.05	$32.94	9,498,673
2020-05-26	$38.44	$38.82	$38.13	$38.28	$32.29	9,592,535
2020-05-22	$37.50	$37.76	$37.23	$37.73	$31.83	6,940,974
2020-05-21	$37.70	$38.10	$37.22	$37.54	$31.67	10,210,414
2020-05-20	$37.34	$37.80	$37.09	$37.77	$31.86	10,307,420
2020-05-19	$37.52	$37.69	$37.10	$37.12	$31.31	10,008,894
2020-05-18	$37.67	$37.88	$37.33	$37.60	$31.72	9,826,471
2020-05-15	$36.42	$36.75	$35.98	$36.59	$30.87	12,564,944
2020-05-14	$35.85	$36.38	$35.56	$36.25	$30.58	9,127,935
2020-05-13	$36.02	$36.77	$35.61	$36.35	$30.66	13,139,372
2020-05-12	$36.70	$37.15	$36.07	$36.08	$30.44	12,082,036
2020-05-11	$36.03	$36.70	$35.87	$36.42	$30.72	8,254,936
2020-05-08	$35.63	$36.90	$35.44	$36.74	$30.99	8,451,326
2020-05-07	$36.22	$36.25	$35.02	$35.10	$29.61	17,850,918
2020-05-06	$37.09	$37.14	$35.14	$35.73	$30.14	15,197,435
2020-05-05	$38.28	$38.40	$36.72	$36.80	$31.04	9,581,270
2020-05-04	$38.00	$38.27	$37.57	$38.01	$32.06	9,177,324
2020-05-01	$39.03	$40.36	$37.67	$37.91	$31.98	11,764,205
2020-04-30	$42.35	$42.36	$39.04	$39.25	$33.11	13,821,239
2020-04-29	$41.00	$41.27	$40.47	$40.47	$34.14	7,347,637
2020-04-28	$40.71	$41.46	$40.57	$40.71	$34.34	7,098,481
2020-04-27	$39.62	$40.21	$39.24	$39.75	$33.53	6,066,342
2020-04-24	$38.76	$39.57	$38.69	$39.42	$33.25	8,785,520
2020-04-23	$38.01	$38.84	$37.92	$38.45	$32.44	7,180,982
2020-04-22	$38.44	$38.48	$37.45	$37.81	$31.90	11,190,763
2020-04-21	$38.00	$38.82	$37.50	$37.76	$31.85	15,084,375
2020-04-20	$40.25	$40.41	$38.70	$39.07	$32.96	13,228,261
2020-04-17	$41.00	$41.95	$40.63	$40.85	$34.46	10,454,471
2020-04-16	$41.10	$41.32	$40.17	$40.40	$34.08	7,420,772
2020-04-15	$41.09	$41.22	$40.21	$40.91	$34.51	7,415,162
2020-04-14	$41.05	$42.39	$40.89	$42.12	$35.53	8,524,825
2020-04-13	$40.76	$40.94	$39.73	$40.44	$34.11	8,449,133
2020-04-09	$40.13	$41.54	$40.13	$40.91	$34.51	8,933,779
2020-04-08	$38.89	$40.75	$38.62	$40.13	$33.85	11,724,750
2020-04-07	$38.22	$39.90	$37.61	$38.48	$32.46	12,021,254
2020-04-06	$38.51	$38.87	$37.03	$37.28	$31.45	14,458,409
2020-04-03	$36.61	$37.70	$36.15	$37.41	$31.56	10,336,898
2020-04-02	$36.13	$36.55	$35.34	$36.22	$30.55	14,393,588
2020-04-01	$36.85	$37.98	$36.69	$37.61	$31.73	18,294,448
2020-03-31	$36.76	$38.96	$36.75	$38.67	$32.62	15,854,727
2020-03-30	$36.88	$37.92	$36.37	$37.31	$31.47	18,348,938
2020-03-27	$34.50	$38.04	$34.05	$36.64	$30.91	14,679,495
2020-03-26	$34.64	$36.82	$34.64	$36.64	$30.91	14,402,374
2020-03-25	$32.23	$36.14	$31.71	$34.37	$28.99	21,533,223
2020-03-24	$32.13	$33.34	$31.77	$32.38	$27.32	21,736,568
2020-03-23	$32.92	$33.26	$30.95	$31.38	$25.80	24,204,661
2020-03-20	$36.16	$36.98	$34.14	$34.28	$28.19	21,568,291
2020-03-19	$37.63	$37.63	$34.83	$37.10	$30.51	15,876,712
2020-03-18	$37.50	$39.00	$35.00	$38.32	$31.51	18,214,215
2020-03-17	$38.90	$40.58	$38.13	$39.85	$32.77	16,970,953
2020-03-16	$35.93	$41.26	$34.38	$38.22	$31.43	18,024,251
2020-03-13	$38.25	$40.20	$36.73	$40.07	$32.95	16,297,978
2020-03-12	$37.47	$38.60	$35.78	$36.42	$29.95	19,309,789
2020-03-11	$40.85	$41.55	$40.14	$40.48	$33.28	16,556,832
2020-03-10	$41.47	$42.52	$40.42	$42.15	$34.66	20,530,181
2020-03-09	$39.80	$41.77	$39.44	$40.34	$33.17	16,473,701
2020-03-06	$41.86	$42.45	$41.12	$42.15	$34.66	15,483,397
2020-03-05	$42.73	$43.88	$42.54	$43.16	$35.49	11,501,096
2020-03-04	$42.40	$43.95	$42.09	$43.93	$36.12	12,608,741
2020-03-03	$42.16	$43.60	$41.47	$41.90	$34.45	18,028,811
2020-03-02	$40.46	$42.08	$40.06	$42.07	$34.59	14,549,632
2020-02-28	$39.37	$40.50	$38.57	$40.37	$33.19	23,998,050
2020-02-27	$41.85	$42.47	$40.30	$40.30	$33.14	13,876,607
2020-02-26	$42.39	$43.10	$42.11	$42.12	$34.63	14,293,031
2020-02-25	$43.71	$44.26	$42.32	$42.49	$34.94	12,472,620
2020-02-24	$45.29	$45.69	$43.58	$43.80	$36.01	18,900,537
2020-02-21	$45.39	$46.22	$45.32	$45.89	$37.73	9,367,832
2020-02-20	$45.09	$45.65	$44.94	$45.56	$37.46	5,241,641
2020-02-19	$45.25	$45.48	$44.94	$45.14	$37.12	5,888,642
2020-02-18	$45.10	$45.53	$45.02	$45.22	$37.18	12,033,803
2020-02-14	$45.72	$45.78	$44.91	$45.17	$37.14	9,025,438
2020-02-13	$45.42	$45.91	$44.97	$45.65	$37.54	6,111,255
2020-02-12	$45.57	$45.65	$44.86	$45.40	$37.33	10,531,798
2020-02-11	$46.08	$46.19	$45.46	$45.57	$37.47	9,813,403
2020-02-10	$46.15	$46.68	$45.94	$46.20	$37.99	6,271,135
2020-02-07	$46.66	$46.67	$45.73	$46.22	$38.00	7,138,269
2020-02-06	$46.50	$46.96	$46.42	$46.66	$38.37	8,762,459
2020-02-05	$46.52	$47.14	$46.15	$46.28	$38.05	13,514,208
2020-02-04	$47.12	$47.23	$46.50	$46.52	$38.25	10,124,900
2020-02-03	$47.52	$47.70	$46.19	$46.26	$38.04	10,197,103
2020-01-31	$48.25	$48.80	$47.24	$47.53	$39.08	11,790,845
2020-01-30	$49.07	$49.15	$46.33	$48.00	$39.47	17,713,138
2020-01-29	$50.37	$50.77	$50.08	$50.11	$41.20	6,316,493
2020-01-28	$49.69	$50.30	$49.45	$50.17	$41.25	9,545,276
2020-01-27	$49.72	$50.08	$49.61	$49.77	$40.92	7,413,863
2020-01-24	$50.49	$50.60	$50.03	$50.25	$41.32	10,049,059
2020-01-23	$50.82	$51.04	$50.39	$50.56	$41.57	5,697,178
2020-01-22	$51.04	$51.47	$51.01	$51.03	$41.96	7,297,759
2020-01-21	$50.91	$51.31	$50.51	$51.09	$42.01	10,191,658
2020-01-17	$51.16	$51.37	$50.83	$51.02	$41.95	11,467,176
2020-01-16	$51.33	$51.46	$50.99	$51.09	$42.01	6,718,114
2020-01-15	$50.85	$51.78	$50.77	$51.25	$42.14	6,748,259
2020-01-14	$50.69	$50.91	$50.56	$50.87	$41.83	8,455,836
2020-01-13	$50.15	$51.12	$50.00	$50.76	$41.74	7,776,404
2020-01-10	$50.94	$51.07	$50.21	$50.22	$41.29	6,049,710
2020-01-09	$50.30	$50.67	$50.06	$50.57	$41.58	6,449,529
2020-01-08	$49.79	$50.28	$49.58	$50.08	$41.18	5,987,223
2020-01-07	$49.56	$49.93	$49.32	$49.57	$40.76	6,470,266
2020-01-06	$49.63	$50.07	$49.43	$49.83	$40.97	6,526,524
2020-01-03	$49.17	$49.95	$49.16	$49.63	$40.81	7,850,663
2020-01-02	$50.19	$50.34	$49.05	$49.25	$40.50	8,717,141
2019-12-31	$49.80	$49.98	$49.62	$49.91	$41.04	5,978,746
2019-12-30	$50.32	$50.47	$49.75	$49.89	$41.02	6,690,956
2019-12-27	$50.31	$50.51	$50.12	$50.40	$41.44	7,700,484
2019-12-26	$50.31	$50.80	$50.27	$50.40	$41.44	7,351,019
2019-12-24	$50.76	$50.80	$50.26	$50.28	$41.34	3,684,526
2019-12-23	$51.25	$51.63	$51.12	$51.55	$41.69	8,045,768
2019-12-20	$51.46	$51.73	$51.05	$51.13	$41.35	21,655,342
2019-12-19	$51.45	$51.55	$50.70	$50.79	$41.08	9,876,181
2019-12-18	$50.90	$51.40	$50.78	$51.36	$41.54	8,097,834
2019-12-17	$50.55	$51.09	$50.44	$50.83	$41.11	9,646,433
2019-12-16	$50.72	$50.96	$50.35	$50.60	$40.92	10,790,891
2019-12-13	$49.90	$50.38	$49.90	$50.16	$40.57	6,103,741
2019-12-12	$50.24	$50.72	$49.91	$49.93	$40.38	6,432,767
2019-12-11	$50.00	$50.51	$50.00	$50.30	$40.68	5,626,419
2019-12-10	$50.08	$50.40	$49.77	$50.05	$40.48	6,073,472
2019-12-09	$50.38	$50.90	$50.30	$50.53	$40.87	5,336,441
2019-12-06	$50.39	$50.76	$50.27	$50.41	$40.77	5,143,946
2019-12-05	$50.03	$50.33	$49.67	$50.17	$40.57	7,279,220
2019-12-04	$49.89	$50.33	$49.77	$50.11	$40.53	8,258,581
2019-12-03	$50.46	$50.74	$49.71	$50.10	$40.52	9,512,465
2019-12-02	$50.00	$50.67	$49.93	$50.60	$40.92	9,551,494
2019-11-29	$49.62	$49.81	$49.52	$49.70	$40.19	2,678,472
2019-11-27	$49.50	$49.81	$49.37	$49.75	$40.23	5,679,589
2019-11-26	$49.12	$49.55	$48.77	$49.22	$39.81	10,749,561
2019-11-25	$49.27	$49.42	$48.84	$49.26	$39.84	7,685,259
2019-11-22	$48.87	$49.07	$48.45	$49.00	$39.63	9,256,511
2019-11-21	$48.44	$48.90	$48.10	$48.82	$39.48	8,499,407
2019-11-20	$46.79	$49.86	$46.64	$48.45	$39.18	15,262,716
2019-11-19	$48.36	$48.47	$46.88	$46.93	$37.95	10,279,956
2019-11-18	$47.97	$48.60	$47.63	$48.34	$39.09	11,529,866
2019-11-15	$46.58	$47.98	$46.52	$47.97	$38.80	8,329,596
2019-11-14	$46.95	$47.12	$46.59	$46.63	$37.71	6,413,383
2019-11-13	$46.86	$47.42	$46.82	$46.83	$37.87	7,766,404
2019-11-12	$46.40	$47.02	$46.12	$47.00	$38.01	6,631,874
2019-11-11	$46.26	$46.66	$46.08	$46.41	$37.53	5,895,565
2019-11-08	$45.85	$46.41	$45.63	$46.41	$37.53	5,604,096
2019-11-07	$46.16	$46.18	$45.63	$45.98	$37.19	8,383,025
2019-11-06	$46.41	$46.44	$45.62	$45.91	$37.13	7,712,485
2019-11-05	$45.63	$46.43	$45.42	$46.25	$37.40	9,409,461
2019-11-04	$45.16	$45.69	$45.11	$45.60	$36.88	8,863,162
2019-11-01	$44.60	$45.42	$44.58	$45.06	$36.44	9,254,394
2019-10-31	$46.60	$47.15	$44.57	$44.79	$36.22	12,695,047
2019-10-30	$46.32	$46.42	$45.84	$45.96	$37.17	7,843,884
2019-10-29	$45.60	$46.38	$45.26	$46.38	$37.51	9,039,027
2019-10-28	$46.66	$46.75	$45.95	$45.99	$37.19	12,433,579
2019-10-25	$46.68	$47.16	$46.54	$46.80	$37.85	6,803,610
2019-10-24	$46.76	$47.12	$46.37	$46.96	$37.98	8,241,255
2019-10-23	$46.40	$46.80	$46.07	$46.75	$37.81	9,719,949
2019-10-22	$45.56	$46.36	$45.16	$46.34	$37.48	10,316,633
2019-10-21	$44.55	$45.60	$44.51	$45.56	$36.85	10,445,800
2019-10-18	$44.28	$44.57	$44.14	$44.33	$35.85	13,209,779
2019-10-17	$43.90	$44.28	$43.53	$44.28	$35.81	9,287,617
2019-10-16	$43.45	$43.72	$43.30	$43.51	$35.19	7,925,063
2019-10-15	$42.75	$43.57	$42.74	$43.43	$35.12	7,013,508
2019-10-14	$42.52	$42.80	$42.38	$42.72	$34.55	6,933,141
2019-10-11	$43.12	$43.40	$42.41	$42.57	$34.43	7,736,796
2019-10-10	$42.85	$43.54	$42.67	$42.98	$34.76	10,616,653
2019-10-09	$42.14	$42.48	$41.68	$42.46	$34.34	7,803,437
2019-10-08	$42.31	$42.64	$42.00	$42.00	$33.97	9,997,630
2019-10-07	$41.96	$42.56	$41.85	$42.17	$34.10	16,210,767
2019-10-04	$40.56	$41.66	$40.55	$41.65	$33.68	12,539,593
2019-10-03	$40.20	$40.90	$40.13	$40.81	$33.00	11,962,486
2019-10-02	$40.97	$40.98	$40.11	$40.21	$32.52	10,930,210
2019-10-01	$41.03	$41.18	$40.71	$41.16	$33.29	7,706,129
2019-09-30	$40.25	$41.09	$40.20	$40.90	$33.08	10,367,909
2019-09-27	$40.66	$40.73	$39.79	$40.13	$32.45	8,618,484
2019-09-26	$39.76	$40.79	$39.72	$40.66	$32.88	11,903,239
2019-09-25	$41.48	$41.65	$39.44	$40.56	$32.80	26,067,862
2019-09-24	$40.97	$41.20	$40.58	$40.73	$32.94	11,999,371
2019-09-23	$40.63	$41.61	$40.52	$40.88	$33.06	10,986,413
2019-09-20	$40.43	$41.32	$39.95	$40.81	$33.00	31,276,002
2019-09-19	$40.86	$41.04	$39.30	$40.12	$32.45	22,846,008
2019-09-18	$41.08	$41.38	$40.75	$40.84	$33.03	13,304,788
2019-09-17	$41.50	$41.80	$41.24	$41.31	$33.41	11,683,945
2019-09-16	$41.49	$42.08	$41.27	$41.41	$33.49	16,484,350
2019-09-13	$43.44	$43.51	$41.97	$42.01	$33.98	21,086,364
2019-09-12	$44.90	$44.92	$44.00	$44.46	$35.25	9,620,913
2019-09-11	$44.30	$44.97	$43.65	$44.72	$35.46	16,137,076
2019-09-10	$43.51	$44.24	$43.47	$44.24	$35.08	11,304,306
2019-09-09	$44.00	$44.28	$43.62	$44.04	$34.92	10,069,852
2019-09-06	$44.02	$44.32	$43.66	$43.85	$34.77	10,423,238
2019-09-05	$44.55	$44.60	$43.81	$43.85	$34.77	9,040,433
2019-09-04	$44.26	$44.50	$43.41	$44.30	$35.12	7,839,222
2019-09-03	$43.70	$44.14	$43.07	$44.04	$34.92	8,934,816
2019-08-30	$44.06	$44.58	$43.57	$43.74	$34.68	13,984,616
2019-08-29	$46.17	$46.30	$43.85	$44.25	$35.09	18,216,725
2019-08-28	$45.17	$46.69	$44.67	$45.85	$36.35	20,291,437
2019-08-27	$51.17	$52.45	$44.83	$45.25	$35.88	58,074,086
2019-08-26	$46.97	$47.61	$46.50	$47.12	$37.36	12,763,598
2019-08-23	$46.91	$47.18	$46.15	$46.41	$36.80	10,741,849
2019-08-22	$46.00	$46.90	$45.99	$46.59	$36.94	8,288,627
2019-08-21	$46.33	$46.53	$45.93	$46.25	$36.67	5,323,659
2019-08-20	$46.62	$46.72	$45.58	$46.03	$36.50	5,619,603
2019-08-19	$46.83	$47.19	$46.64	$46.70	$37.03	4,439,865
2019-08-16	$45.70	$46.73	$45.69	$46.48	$36.85	6,986,717
2019-08-15	$45.88	$46.18	$45.22	$45.49	$36.07	6,363,520
2019-08-14	$46.40	$46.49	$45.85	$45.87	$36.37	8,907,415
2019-08-13	$45.78	$46.93	$45.73	$46.78	$37.09	5,764,820
2019-08-12	$46.03	$46.33	$45.70	$45.98	$36.46	3,910,900
2019-08-09	$46.48	$46.60	$45.63	$46.16	$36.60	8,124,976
2019-08-08	$46.22	$46.66	$45.90	$46.50	$36.87	10,565,432
2019-08-07	$45.91	$46.44	$45.25	$46.23	$36.66	13,216,199
2019-08-06	$46.91	$46.92	$45.93	$46.16	$36.60	8,779,064
2019-08-05	$47.54	$47.70	$46.17	$46.65	$36.99	10,325,953
2019-08-02	$48.20	$48.44	$47.75	$47.93	$38.00	7,072,182
2019-08-01	$47.50	$48.66	$47.40	$47.88	$37.96	9,933,761
2019-07-31	$48.31	$48.55	$46.72	$47.07	$37.32	12,252,271
2019-07-30	$49.60	$49.67	$47.35	$48.50	$38.45	13,184,551
2019-07-29	$49.95	$50.58	$49.92	$50.31	$39.89	6,271,630
2019-07-26	$49.52	$50.12	$49.04	$49.86	$39.53	7,352,928
2019-07-25	$49.77	$50.45	$49.46	$49.59	$39.32	4,086,783
2019-07-24	$49.98	$50.10	$49.62	$49.78	$39.47	4,280,235
2019-07-23	$49.86	$50.30	$49.71	$50.04	$39.68	6,243,418
2019-07-22	$50.52	$50.52	$49.54	$49.67	$39.38	4,985,000
2019-07-19	$50.86	$50.90	$50.42	$50.53	$40.06	5,262,527
2019-07-18	$50.04	$51.12	$49.73	$50.53	$40.06	9,852,494
2019-07-17	$49.41	$49.62	$49.01	$49.45	$39.21	5,381,836
2019-07-16	$49.31	$49.62	$49.03	$49.41	$39.18	5,569,428
2019-07-15	$49.80	$49.94	$49.40	$49.54	$39.28	4,616,891
2019-07-12	$50.05	$50.17	$49.44	$49.50	$39.25	6,103,568
2019-07-11	$49.00	$49.73	$48.88	$49.26	$39.06	5,857,028
2019-07-10	$48.22	$49.50	$48.19	$49.00	$38.85	6,532,952
2019-07-09	$48.82	$48.94	$48.21	$48.35	$38.34	6,056,308
2019-07-08	$48.93	$49.52	$48.60	$49.08	$38.91	6,502,534
2019-07-05	$49.07	$49.25	$48.27	$48.78	$38.68	5,290,951
2019-07-03	$48.97	$49.35	$48.43	$49.19	$39.00	3,909,230
2019-07-02	$47.86	$48.62	$47.62	$48.60	$38.53	6,099,652
2019-07-01	$47.73	$48.41	$47.51	$47.69	$37.81	7,186,852
2019-06-28	$47.82	$48.06	$47.31	$47.35	$37.54	20,573,120
2019-06-27	$47.90	$48.28	$47.56	$47.90	$37.98	5,906,915
2019-06-26	$48.12	$48.36	$47.62	$47.94	$38.01	10,469,333
2019-06-25	$48.67	$48.94	$48.10	$48.78	$38.68	7,197,104
2019-06-24	$48.11	$49.03	$47.91	$48.49	$38.45	10,215,082
2019-06-21	$50.06	$50.34	$47.91	$48.00	$38.06	23,069,032
2019-06-20	$50.24	$50.41	$49.90	$50.26	$39.85	9,302,181
2019-06-19	$50.11	$50.25	$49.60	$49.90	$39.56	8,193,464
2019-06-18	$51.07	$51.25	$50.01	$50.12	$39.74	6,253,391
2019-06-17	$50.39	$51.19	$50.38	$50.86	$40.33	4,876,167
2019-06-14	$51.11	$51.48	$50.48	$50.86	$40.33	5,669,297
2019-06-13	$51.14	$51.43	$50.68	$51.21	$40.60	4,074,529
2019-06-12	$51.44	$52.04	$51.12	$51.59	$40.28	6,698,582
2019-06-11	$51.35	$52.46	$51.31	$52.15	$40.71	6,709,005
2019-06-10	$51.50	$51.70	$50.98	$51.21	$39.98	4,989,340
2019-06-07	$51.19	$51.72	$51.12	$51.38	$40.11	5,161,499
2019-06-06	$49.91	$51.17	$49.89	$50.75	$39.62	7,267,911
2019-06-05	$50.59	$50.67	$48.97	$49.69	$38.79	8,692,143
2019-06-04	$50.78	$50.81	$50.25	$50.42	$39.36	5,846,394
2019-06-03	$49.25	$50.15	$49.13	$50.10	$39.11	6,306,820
2019-05-31	$49.92	$49.95	$48.94	$49.06	$38.30	6,416,460
2019-05-30	$50.32	$50.49	$49.93	$50.21	$39.20	5,801,717
2019-05-29	$49.20	$50.45	$48.70	$50.19	$39.18	10,412,195
2019-05-28	$52.03	$52.03	$49.75	$49.87	$38.93	18,094,139
2019-05-24	$52.97	$53.11	$51.60	$52.40	$40.91	5,734,990
2019-05-23	$52.51	$52.88	$52.17	$52.81	$41.23	6,493,710
2019-05-22	$51.93	$53.02	$51.75	$52.83	$41.24	6,970,761
2019-05-21	$52.60	$52.60	$51.83	$51.87	$40.49	6,219,104
2019-05-20	$52.15	$53.09	$52.06	$52.33	$40.85	7,133,850
2019-05-17	$51.76	$52.52	$51.46	$52.35	$40.87	6,129,869
2019-05-16	$52.01	$52.76	$51.88	$52.03	$40.62	6,351,186
2019-05-15	$51.75	$52.38	$51.48	$52.13	$40.70	4,803,901
2019-05-14	$51.28	$52.38	$51.19	$51.89	$40.51	5,527,576
2019-05-13	$51.74	$51.95	$51.03	$51.44	$40.16	6,150,571
2019-05-10	$51.50	$52.23	$50.79	$52.11	$40.68	7,825,792
2019-05-09	$51.77	$52.27	$51.18	$51.99	$40.59	7,161,393
2019-05-08	$52.59	$52.84	$51.95	$51.96	$40.56	8,784,624
2019-05-07	$53.27	$53.44	$52.50	$52.94	$41.33	6,808,351
2019-05-06	$53.11	$54.00	$53.10	$53.53	$41.79	7,234,649
2019-05-03	$53.45	$53.91	$53.20	$53.76	$41.97	5,138,137
2019-05-02	$53.06	$53.55	$52.94	$53.16	$41.50	5,803,014
2019-05-01	$54.52	$54.74	$53.36	$53.39	$41.68	7,372,055
2019-04-30	$53.82	$54.99	$53.36	$54.33	$42.41	15,760,140
2019-04-29	$52.90	$53.64	$52.72	$53.51	$41.77	8,045,454
2019-04-26	$51.54	$52.94	$51.50	$52.79	$41.21	9,129,575
2019-04-25	$52.09	$52.75	$50.66	$51.41	$40.14	16,929,600
2019-04-24	$54.56	$55.03	$54.36	$54.71	$42.71	9,662,167
2019-04-23	$54.70	$54.99	$53.90	$54.82	$42.80	9,228,901
2019-04-22	$54.03	$54.95	$53.71	$54.61	$42.63	9,066,791
2019-04-18	$56.16	$56.31	$53.28	$54.37	$42.45	18,001,189
2019-04-17	$56.75	$56.76	$56.07	$56.18	$43.86	6,002,142
2019-04-16	$56.70	$56.80	$56.02	$56.39	$44.02	5,403,977
2019-04-15	$56.68	$57.11	$56.51	$56.94	$44.45	4,667,222
2019-04-12	$56.04	$56.60	$55.73	$56.56	$44.16	4,689,184
2019-04-11	$55.64	$56.04	$55.51	$55.98	$43.70	5,259,653
2019-04-10	$55.26	$55.53	$54.91	$55.42	$43.27	5,786,392
2019-04-09	$55.14	$55.59	$54.85	$55.11	$43.02	6,045,660
2019-04-08	$54.77	$55.39	$54.60	$55.28	$43.16	5,607,401
2019-04-05	$54.50	$54.91	$54.02	$54.77	$42.76	7,743,693
2019-04-04	$54.34	$54.92	$54.25	$54.60	$42.63	8,452,582
2019-04-03	$55.73	$56.32	$53.43	$53.98	$42.14	18,583,828
2019-04-02	$57.85	$57.88	$56.61	$56.69	$44.26	8,457,858
2019-04-01	$57.38	$57.79	$56.86	$57.73	$45.07	7,012,044
2019-03-29	$56.83	$57.50	$56.77	$57.43	$44.83	9,447,379
2019-03-28	$56.32	$57.23	$56.31	$56.70	$44.26	9,950,979
2019-03-27	$56.79	$57.16	$56.19	$56.30	$43.95	7,819,749
2019-03-26	$56.85	$57.28	$56.73	$57.03	$44.52	7,146,422
2019-03-25	$55.67	$56.63	$55.56	$56.55	$44.15	8,620,524
2019-03-22	$56.02	$56.57	$55.91	$55.92	$43.66	8,850,493
2019-03-21	$55.51	$57.20	$55.51	$56.93	$43.82	10,413,413
2019-03-20	$55.99	$56.44	$55.01	$55.72	$42.89	16,750,616
2019-03-19	$57.30	$57.68	$55.16	$56.01	$43.11	16,077,098
2019-03-18	$56.83	$57.44	$56.58	$57.30	$44.10	8,272,415
2019-03-15	$56.76	$57.07	$56.01	$56.75	$43.68	24,580,587
2019-03-14	$56.08	$56.49	$55.77	$56.40	$43.41	11,896,018
2019-03-13	$55.66	$56.29	$55.34	$56.13	$43.20	11,166,323
2019-03-12	$56.11	$56.37	$55.09	$55.75	$42.91	17,503,344
2019-03-11	$55.32	$56.17	$55.30	$56.01	$43.11	11,709,617
2019-03-08	$54.73	$55.55	$54.68	$55.37	$42.62	13,411,248
2019-03-07	$54.88	$54.88	$53.87	$54.74	$42.13	20,093,361
2019-03-06	$53.25	$54.75	$52.98	$54.67	$42.08	13,335,180
2019-03-05	$52.31	$53.90	$51.96	$52.88	$40.70	9,527,793
2019-03-04	$52.95	$53.25	$52.22	$52.46	$40.38	8,437,098
2019-03-01	$52.67	$52.94	$52.13	$52.75	$40.60	7,386,531
2019-02-28	$52.41	$52.65	$51.87	$52.41	$40.34	11,194,820
2019-02-27	$52.40	$52.75	$51.71	$52.32	$40.27	8,597,354
2019-02-26	$51.92	$52.31	$51.84	$52.10	$40.10	12,231,063
2019-02-25	$52.05	$52.32	$51.51	$51.84	$39.90	15,051,974
2019-02-22	$50.65	$51.54	$50.40	$51.50	$39.64	8,232,923
2019-02-21	$50.39	$50.80	$50.01	$50.37	$38.77	7,337,145
2019-02-20	$49.23	$50.96	$49.15	$50.51	$38.88	11,133,599
2019-02-19	$48.82	$49.38	$48.36	$48.99	$37.71	11,662,862
2019-02-15	$49.29	$49.40	$48.74	$48.74	$37.51	9,161,705
2019-02-14	$48.99	$49.44	$48.74	$49.14	$37.82	7,401,513
2019-02-13	$49.77	$49.84	$48.83	$49.00	$37.71	9,106,876
2019-02-12	$48.97	$49.73	$48.95	$49.66	$38.22	8,930,137
2019-02-11	$48.92	$48.98	$48.34	$48.89	$37.63	7,786,787
2019-02-08	$48.59	$48.87	$47.83	$48.84	$37.59	8,577,900
2019-02-07	$49.16	$49.39	$48.28	$48.72	$37.50	8,849,422
2019-02-06	$49.16	$49.37	$48.74	$49.27	$37.92	8,815,441
2019-02-05	$49.12	$49.15	$48.62	$49.04	$37.74	17,882,103
2019-02-04	$48.90	$49.20	$48.63	$49.11	$37.80	11,725,783
2019-02-01	$49.53	$49.63	$48.80	$49.20	$37.87	15,596,758
2019-01-31	$49.17	$49.67	$47.60	$49.35	$37.98	23,635,093
2019-01-30	$46.17	$47.81	$45.61	$47.80	$36.79	23,371,895
2019-01-29	$45.69	$46.06	$45.36	$45.91	$35.34	16,785,499
2019-01-28	$44.58	$45.50	$43.97	$45.30	$34.87	17,772,025
2019-01-25	$43.72	$44.60	$43.60	$44.24	$34.05	14,267,359
2019-01-24	$44.56	$44.56	$42.40	$43.33	$33.35	27,841,896
2019-01-23	$45.01	$45.22	$44.51	$44.70	$34.40	15,006,564
2019-01-22	$47.36	$47.49	$44.57	$44.97	$34.61	23,885,236
2019-01-18	$47.52	$48.51	$47.30	$48.31	$37.18	13,831,358
2019-01-17	$47.00	$47.40	$46.66	$47.06	$36.22	13,407,137
2019-01-16	$47.84	$47.93	$47.13	$47.20	$36.33	13,710,992
2019-01-15	$48.10	$48.35	$47.70	$47.91	$36.88	10,655,014
2019-01-14	$48.96	$48.97	$48.07	$48.26	$37.14	10,563,386
2019-01-11	$49.00	$49.45	$48.55	$48.90	$37.64	11,220,118
2019-01-10	$49.83	$49.96	$48.85	$48.86	$37.61	15,910,217
2019-01-09	$49.19	$50.05	$49.10	$49.66	$38.22	9,824,225
2019-01-08	$49.26	$49.87	$49.01	$49.06	$37.76	10,725,433
2019-01-07	$49.68	$49.69	$48.53	$48.78	$37.54	11,432,872
2019-01-04	$49.49	$50.31	$49.35	$50.30	$38.71	10,464,443
2019-01-03	$48.80	$49.50	$48.67	$49.04	$37.74	9,835,092
2019-01-02	$48.91	$49.52	$47.95	$49.31	$37.95	9,412,829
2018-12-31	$49.07	$49.39	$48.60	$49.39	$38.01	9,726,410
2018-12-28	$49.40	$49.57	$48.60	$48.89	$37.63	11,424,262
2018-12-27	$48.08	$48.71	$47.17	$48.70	$37.48	13,388,808
2018-12-26	$47.48	$48.43	$46.49	$48.43	$37.28	15,019,486
2018-12-24	$47.76	$48.26	$47.50	$47.56	$36.61	9,548,672
2018-12-21	$48.97	$49.56	$48.63	$49.09	$37.16	34,460,618
2018-12-20	$50.49	$50.65	$49.29	$50.44	$38.18	28,763,417
2018-12-19	$51.18	$52.29	$50.68	$51.40	$38.91	17,742,298
2018-12-18	$52.36	$52.44	$50.69	$50.89	$38.52	11,108,266
2018-12-17	$52.70	$53.45	$52.05	$52.35	$39.63	10,743,965
2018-12-14	$53.51	$53.66	$52.45	$52.73	$39.91	9,411,611
2018-12-13	$53.36	$54.10	$53.23	$53.92	$40.81	8,119,954
2018-12-12	$54.44	$54.89	$53.17	$53.33	$40.37	9,310,823
2018-12-11	$53.75	$54.66	$53.48	$53.95	$40.84	9,348,132
2018-12-10	$54.41	$54.48	$52.73	$53.36	$40.39	10,323,289
2018-12-07	$55.42	$56.14	$53.92	$54.18	$41.01	12,371,713
2018-12-06	$54.40	$55.05	$53.19	$54.40	$41.18	12,456,992
2018-12-04	$55.79	$56.23	$54.30	$54.40	$41.18	12,359,894
2018-12-03	$54.70	$56.12	$54.55	$55.73	$42.18	9,369,577
2018-11-30	$55.91	$56.12	$54.54	$54.83	$41.50	13,911,281
2018-11-29	$55.48	$56.28	$55.03	$55.94	$42.34	15,437,155
2018-11-28	$53.79	$55.18	$53.31	$54.95	$41.59	10,652,062
2018-11-27	$53.34	$54.24	$53.23	$53.79	$40.72	8,956,132
2018-11-26	$53.62	$53.81	$52.90	$53.21	$40.28	12,202,712
2018-11-23	$54.49	$54.79	$53.44	$53.72	$40.66	4,674,338
2018-11-21	$55.74	$55.80	$54.13	$54.39	$41.17	9,007,736
2018-11-20	$55.83	$56.55	$55.62	$55.63	$42.11	10,165,789
2018-11-19	$56.94	$57.17	$55.34	$55.68	$42.15	10,301,609
2018-11-16	$57.17	$57.26	$56.21	$56.78	$42.98	11,828,121
2018-11-15	$58.77	$58.83	$57.15	$57.28	$43.36	13,851,039
2018-11-14	$60.54	$60.68	$58.90	$59.10	$44.74	9,124,438
2018-11-13	$61.15	$61.49	$59.62	$60.00	$45.42	11,639,620
2018-11-12	$61.30	$62.95	$61.14	$61.20	$46.32	16,509,397
2018-11-09	$65.46	$66.04	$62.67	$63.42	$48.01	14,986,257
2018-11-08	$65.13	$65.63	$65.06	$65.37	$49.48	5,698,392
2018-11-07	$65.26	$65.81	$64.74	$65.37	$49.48	4,793,068
2018-11-06	$64.35	$64.98	$64.10	$64.87	$49.10	6,977,421
2018-11-05	$63.87	$65.09	$63.70	$64.63	$48.92	7,185,174
2018-11-02	$63.60	$64.18	$62.78	$63.67	$48.19	9,939,628
2018-11-01	$64.70	$65.24	$63.16	$63.67	$48.19	8,897,043
2018-10-31	$65.50	$65.81	$64.45	$65.04	$49.23	9,911,747
2018-10-30	$64.91	$66.00	$64.64	$65.87	$49.86	11,658,530
2018-10-29	$63.39	$64.99	$63.25	$64.59	$48.89	9,683,951
2018-10-26	$63.89	$64.14	$62.37	$63.09	$47.76	9,740,054
2018-10-25	$61.50	$63.84	$60.92	$63.16	$47.81	7,975,818
2018-10-24	$62.03	$63.09	$61.81	$62.31	$47.17	6,560,984
2018-10-23	$61.25	$62.12	$60.88	$61.85	$46.82	5,563,262
2018-10-22	$61.95	$62.48	$61.22	$61.31	$46.41	4,550,071
2018-10-19	$60.96	$62.10	$60.96	$61.95	$46.89	5,398,358
2018-10-18	$61.20	$62.16	$60.70	$60.93	$46.12	5,979,363
2018-10-17	$60.67	$61.29	$60.41	$60.62	$45.89	6,192,077
2018-10-16	$61.14	$61.28	$60.43	$60.77	$46.00	6,829,035
2018-10-15	$60.19	$62.29	$60.07	$61.44	$46.51	8,122,851
2018-10-12	$60.32	$60.61	$59.50	$60.06	$45.46	10,604,363
2018-10-11	$62.91	$63.57	$60.84	$61.12	$46.26	9,076,176
2018-10-10	$63.20	$64.50	$62.84	$62.91	$47.62	11,685,268
2018-10-09	$63.23	$63.56	$62.76	$63.10	$47.76	5,837,687
2018-10-08	$62.35	$63.47	$62.20	$63.17	$47.82	7,689,434
2018-10-05	$61.75	$62.23	$61.45	$62.07	$46.98	7,177,004
2018-10-04	$60.45	$61.91	$60.02	$61.78	$46.76	6,229,406
2018-10-03	$61.42	$62.10	$60.77	$60.86	$46.07	7,323,987
2018-10-02	$60.25	$61.39	$60.06	$61.29	$46.39	9,370,236
2018-10-01	$60.34	$60.66	$59.60	$60.33	$45.67	5,885,634
2018-09-28	$60.84	$60.96	$60.27	$60.31	$45.65	6,649,143
2018-09-27	$60.79	$61.50	$60.63	$60.77	$46.00	4,213,482
2018-09-26	$61.03	$61.29	$60.74	$60.81	$46.03	7,455,291
2018-09-25	$61.60	$61.81	$60.68	$60.71	$45.95	8,229,088
2018-09-24	$62.06	$62.49	$61.02	$61.06	$46.22	7,323,485
2018-09-21	$62.45	$62.65	$62.15	$62.55	$47.35	9,754,657
2018-09-20	$62.00	$62.50	$61.70	$62.26	$47.13	5,076,783
2018-09-19	$61.88	$62.70	$61.35	$61.84	$46.81	4,490,918
2018-09-18	$62.67	$62.81	$61.81	$62.14	$47.04	6,420,796
2018-09-17	$62.07	$62.59	$61.73	$62.44	$47.26	6,050,032
2018-09-14	$61.64	$62.15	$60.70	$62.07	$46.98	7,372,510
2018-09-13	$62.41	$62.48	$60.64	$61.46	$46.52	8,938,267
2018-09-12	$59.51	$64.04	$59.12	$63.43	$47.40	18,202,010
2018-09-11	$60.56	$60.70	$59.35	$59.47	$44.44	7,138,775
2018-09-10	$61.02	$61.69	$60.54	$60.58	$45.27	5,694,136
2018-09-07	$60.51	$61.06	$60.41	$60.93	$45.53	7,558,933
2018-09-06	$60.62	$60.90	$60.32	$60.79	$45.42	5,806,048
2018-09-05	$59.08	$60.68	$58.93	$60.65	$45.32	6,635,408
2018-09-04	$58.64	$59.36	$58.45	$59.11	$44.17	4,734,762
2018-08-31	$58.55	$59.02	$58.35	$58.52	$43.73	4,278,202
2018-08-30	$58.32	$58.86	$58.32	$58.68	$43.85	3,901,475
2018-08-29	$58.48	$58.76	$58.33	$58.42	$43.65	3,895,593
2018-08-28	$59.00	$59.10	$58.30	$58.45	$43.67	5,691,884
2018-08-27	$58.81	$59.31	$58.70	$59.01	$44.09	6,103,268
2018-08-24	$59.25	$59.37	$58.55	$58.78	$43.92	7,704,999
2018-08-23	$59.30	$59.93	$59.26	$59.82	$44.70	4,137,756
2018-08-22	$60.07	$60.23	$59.31	$59.32	$44.32	4,580,705
2018-08-21	$60.94	$60.94	$59.58	$59.93	$44.78	8,386,376
2018-08-20	$61.00	$61.31	$60.72	$60.99	$45.57	4,488,896
2018-08-17	$60.92	$61.32	$60.79	$61.00	$45.58	5,438,265
2018-08-16	$60.38	$61.00	$60.27	$60.83	$45.45	7,166,735
2018-08-15	$59.07	$60.30	$59.02	$60.18	$44.97	6,894,056
2018-08-14	$59.12	$59.66	$58.92	$59.21	$44.24	4,028,875
2018-08-13	$59.04	$59.30	$58.71	$58.98	$44.07	5,962,411
2018-08-10	$59.21	$59.45	$58.86	$59.05	$44.12	4,284,302
2018-08-09	$58.51	$59.33	$58.49	$59.22	$44.25	4,646,697
2018-08-08	$59.36	$59.55	$58.50	$58.61	$43.79	5,302,905
2018-08-07	$60.05	$60.13	$59.34	$59.56	$44.50	5,661,903
2018-08-06	$59.64	$60.25	$59.51	$60.21	$44.99	6,937,987
2018-08-03	$58.88	$59.99	$58.83	$59.73	$44.63	6,341,833
2018-08-02	$58.13	$59.04	$58.04	$58.83	$43.96	6,375,355
2018-08-01	$58.52	$58.64	$58.03	$58.08	$43.40	8,070,793
2018-07-31	$58.73	$59.10	$58.46	$58.68	$43.85	11,759,699
2018-07-30	$57.73	$58.78	$57.73	$58.45	$43.67	6,430,753
2018-07-27	$56.36	$58.17	$56.08	$57.90	$43.26	12,220,616
2018-07-26	$56.34	$57.57	$55.78	$56.10	$41.92	10,404,268
2018-07-25	$58.05	$58.44	$57.53	$57.85	$43.23	8,134,779
2018-07-24	$57.61	$58.30	$57.42	$57.99	$43.33	7,627,350
2018-07-23	$57.57	$57.76	$57.06	$57.59	$43.03	4,729,001
2018-07-20	$56.77	$57.86	$56.76	$57.64	$43.07	6,543,290
2018-07-19	$56.67	$57.03	$55.18	$56.94	$42.55	9,201,259
2018-07-18	$57.17	$57.80	$57.09	$57.43	$42.91	5,066,224
2018-07-17	$57.15	$57.74	$57.09	$57.35	$42.85	8,012,057
2018-07-16	$58.34	$58.43	$56.96	$57.14	$42.70	7,032,229
2018-07-13	$58.06	$58.72	$58.02	$58.50	$43.71	5,428,194
2018-07-12	$58.82	$58.95	$57.86	$58.01	$43.35	5,279,849
2018-07-11	$58.80	$58.98	$58.27	$58.69	$43.85	7,697,618
2018-07-10	$58.47	$58.79	$58.09	$58.76	$43.91	9,760,367
2018-07-09	$58.29	$58.35	$57.63	$58.02	$43.35	7,837,859
2018-07-06	$57.75	$58.56	$57.64	$58.29	$43.56	8,720,175
2018-07-05	$56.45	$57.64	$56.35	$57.63	$43.06	6,716,569
2018-07-03	$56.08	$56.65	$55.67	$56.46	$42.19	5,002,960
2018-07-02	$56.40	$56.71	$55.45	$55.87	$41.75	6,454,491
2018-06-29	$57.36	$57.45	$56.75	$56.79	$42.43	6,602,906
2018-06-28	$56.48	$57.35	$56.36	$57.29	$42.81	6,534,104
2018-06-27	$56.17	$56.46	$55.65	$55.99	$41.84	7,188,729
2018-06-26	$56.88	$57.11	$56.07	$56.10	$41.92	7,626,256
2018-06-25	$56.80	$57.22	$56.59	$57.07	$42.64	6,492,520
2018-06-22	$56.79	$57.28	$56.74	$57.02	$42.61	7,575,299
2018-06-21	$56.79	$56.89	$56.49	$56.69	$42.36	6,183,893
2018-06-20	$56.92	$56.98	$56.47	$56.75	$42.40	8,086,756
2018-06-19	$56.48	$57.21	$56.24	$56.79	$42.43	11,703,650
2018-06-18	$57.38	$57.39	$56.14	$56.60	$42.29	7,621,573
2018-06-15	$56.51	$57.81	$56.51	$57.79	$43.18	11,512,114
2018-06-14	$56.80	$56.94	$56.40	$56.70	$42.37	5,602,458
2018-06-13	$57.91	$57.91	$57.03	$57.43	$42.39	9,204,473
2018-06-12	$58.25	$58.30	$57.72	$57.88	$42.72	7,555,708
2018-06-11	$57.78	$58.46	$57.59	$58.25	$42.99	7,772,557
2018-06-08	$56.73	$57.72	$56.70	$57.71	$42.60	6,839,767
2018-06-07	$56.28	$57.11	$55.94	$56.69	$41.84	7,626,592
2018-06-06	$56.35	$56.47	$55.94	$56.31	$41.56	8,910,733
2018-06-05	$56.07	$56.43	$55.57	$56.33	$41.58	7,740,799
2018-06-04	$55.70	$56.33	$55.52	$56.02	$41.35	5,854,417
2018-06-01	$55.91	$56.11	$55.59	$55.72	$41.13	4,696,477
2018-05-31	$56.41	$56.52	$55.54	$55.74	$41.14	10,678,311
2018-05-30	$55.92	$56.70	$55.42	$56.59	$41.77	7,187,412
2018-05-29	$55.26	$55.77	$55.09	$55.73	$41.13	7,769,948
2018-05-25	$55.87	$56.15	$55.45	$55.63	$41.06	5,333,043
2018-05-24	$55.95	$56.02	$55.64	$55.89	$41.25	7,274,449
2018-05-23	$55.27	$55.98	$55.14	$55.88	$41.25	6,632,106
2018-05-22	$55.60	$55.80	$55.15	$55.21	$40.75	7,550,206
2018-05-21	$55.62	$55.87	$55.47	$55.64	$41.07	6,338,303
2018-05-18	$55.34	$55.88	$55.05	$55.54	$40.99	8,572,397
2018-05-17	$55.14	$55.60	$55.00	$55.29	$40.81	11,738,256
2018-05-16	$54.71	$55.30	$54.52	$54.87	$40.50	9,329,793
2018-05-15	$54.67	$54.81	$53.91	$54.52	$40.24	9,726,574
2018-05-14	$55.21	$55.65	$54.96	$55.02	$40.61	9,358,134
2018-05-11	$55.87	$56.33	$55.07	$55.19	$40.74	10,885,268
2018-05-10	$56.00	$56.60	$55.98	$56.04	$41.36	4,965,957
2018-05-09	$55.38	$56.46	$55.16	$55.92	$41.27	5,983,178
2018-05-08	$55.49	$55.50	$54.73	$55.27	$40.80	7,690,443
2018-05-07	$56.26	$56.39	$55.59	$55.71	$41.12	5,298,008
2018-05-04	$56.15	$56.77	$56.15	$56.26	$41.53	6,661,341
2018-05-03	$55.71	$56.79	$55.62	$56.36	$41.60	7,291,294
2018-05-02	$56.15	$56.44	$55.42	$55.69	$41.11	8,519,214
2018-05-01	$55.72	$56.12	$55.55	$56.03	$41.36	6,046,436
2018-04-30	$56.75	$56.78	$56.03	$56.11	$41.42	12,236,402
2018-04-27	$54.70	$56.29	$54.69	$56.13	$41.43	10,368,446
2018-04-26	$55.91	$56.34	$54.23	$54.77	$40.43	18,536,589
2018-04-25	$55.23	$56.01	$55.02	$55.84	$41.22	13,954,018
2018-04-24	$56.69	$56.69	$54.83	$55.30	$40.82	13,878,872
2018-04-23	$57.05	$57.43	$56.46	$56.57	$41.75	8,776,630
2018-04-20	$57.63	$57.82	$56.57	$57.23	$42.24	13,541,905
2018-04-19	$60.51	$60.51	$56.09	$57.78	$42.65	24,260,645
2018-04-18	$62.92	$63.20	$60.57	$61.50	$45.39	16,672,629
2018-04-17	$64.49	$64.55	$63.77	$63.98	$47.22	4,877,349
2018-04-16	$64.18	$64.57	$63.92	$64.25	$47.42	5,135,969
2018-04-13	$63.84	$64.19	$63.45	$63.95	$47.20	4,263,252
2018-04-12	$64.22	$64.36	$63.21	$63.40	$46.80	4,633,169
2018-04-11	$64.15	$64.70	$63.80	$63.84	$47.12	6,168,394
2018-04-10	$64.03	$64.45	$63.70	$64.22	$47.40	6,260,819
2018-04-09	$63.89	$64.01	$63.18	$63.25	$46.69	7,270,008
2018-04-06	$64.48	$64.81	$63.46	$63.85	$47.13	6,456,752
2018-04-05	$63.67	$64.62	$63.03	$64.54	$47.64	8,546,506
2018-04-04	$62.27	$63.63	$62.20	$63.35	$46.76	6,956,770
2018-04-03	$60.94	$62.96	$60.68	$62.66	$46.25	8,837,850
2018-04-02	$62.52	$62.61	$60.45	$60.51	$44.66	7,740,942
2018-03-29	$62.60	$63.15	$62.16	$62.32	$46.00	5,888,278
2018-03-28	$61.15	$62.75	$61.11	$62.45	$46.09	9,587,414
2018-03-27	$59.72	$61.44	$59.69	$60.72	$44.82	9,028,894
2018-03-26	$59.88	$59.99	$59.10	$59.60	$43.99	7,117,100
2018-03-23	$60.67	$60.75	$59.07	$59.27	$43.75	7,549,701
2018-03-22	$59.82	$61.38	$59.65	$60.39	$44.57	9,778,942
2018-03-21	$61.08	$61.49	$59.83	$60.00	$44.29	9,773,726
2018-03-20	$62.69	$62.78	$61.46	$61.52	$45.41	6,414,097
2018-03-19	$63.15	$63.41	$62.26	$62.48	$46.12	7,192,107
2018-03-16	$63.90	$64.30	$63.06	$63.19	$46.64	12,053,169
2018-03-15	$63.66	$64.50	$63.40	$63.81	$47.10	9,618,693
2018-03-14	$65.70	$65.90	$63.61	$63.82	$47.11	7,932,765
2018-03-13	$66.22	$66.53	$65.76	$66.13	$48.28	6,972,539
2018-03-12	$65.78	$66.37	$65.56	$65.77	$48.02	8,234,336
2018-03-09	$65.71	$65.79	$65.13	$65.65	$47.93	6,076,841
2018-03-08	$64.22	$65.47	$64.11	$65.43	$47.77	6,327,407
2018-03-07	$64.33	$65.19	$63.90	$64.07	$46.78	8,154,224
2018-03-06	$64.37	$64.98	$64.10	$64.77	$47.29	9,306,477
2018-03-05	$62.59	$64.24	$62.46	$64.13	$46.82	9,725,564
2018-03-02	$62.31	$63.10	$62.11	$62.55	$45.67	14,796,250
2018-03-01	$62.75	$63.80	$62.10	$62.43	$45.58	11,717,972
2018-02-28	$64.21	$64.53	$62.93	$62.95	$45.96	9,103,258
2018-02-27	$65.32	$65.55	$63.89	$64.00	$46.73	8,858,994
2018-02-26	$64.80	$65.55	$64.70	$65.43	$47.77	6,303,208
2018-02-23	$63.72	$64.63	$63.53	$64.59	$47.16	5,530,452
2018-02-22	$64.04	$65.09	$63.25	$63.34	$46.24	5,625,084
2018-02-21	$64.19	$64.72	$63.80	$63.93	$46.68	7,066,836
2018-02-20	$65.10	$65.18	$64.18	$64.19	$46.86	6,086,317
2018-02-16	$65.35	$66.05	$64.85	$65.46	$47.79	6,195,702
2018-02-15	$65.35	$65.48	$64.60	$65.32	$47.69	5,346,273
2018-02-14	$65.38	$65.86	$64.92	$65.18	$47.59	5,490,003
2018-02-13	$65.00	$65.82	$64.73	$65.64	$47.92	4,748,165
2018-02-12	$64.47	$65.80	$64.34	$65.35	$47.71	6,719,161
2018-02-09	$64.53	$64.68	$62.83	$64.03	$46.75	10,675,618
2018-02-08	$66.66	$67.27	$64.00	$64.05	$46.76	13,390,527
2018-02-07	$66.45	$68.21	$66.27	$66.79	$48.76	8,295,726
2018-02-06	$64.79	$66.67	$63.46	$66.53	$48.57	16,037,979
2018-02-05	$68.44	$68.87	$65.88	$66.04	$48.22	12,090,981
2018-02-02	$69.90	$70.66	$69.16	$69.40	$50.67	8,617,776
2018-02-01	$69.90	$70.49	$68.46	$69.93	$51.06	14,236,906
2018-01-31	$69.87	$70.65	$69.78	$70.34	$51.36	9,184,162
2018-01-30	$69.82	$70.21	$69.32	$69.82	$50.98	6,277,008
2018-01-29	$70.68	$70.82	$69.80	$69.83	$50.98	5,192,752
2018-01-26	$70.04	$71.24	$69.99	$71.02	$51.85	6,139,865
2018-01-25	$71.51	$71.69	$67.65	$69.91	$51.04	12,660,016
2018-01-24	$71.47	$71.86	$71.20	$71.56	$52.25	5,716,986
2018-01-23	$71.36	$71.61	$70.94	$71.45	$52.17	4,495,990
2018-01-22	$71.10	$71.57	$70.90	$71.28	$52.04	4,858,512
2018-01-19	$70.84	$71.68	$70.63	$71.12	$51.92	8,642,369
2018-01-18	$69.99	$70.42	$69.57	$70.03	$51.13	8,046,693
2018-01-17	$69.12	$70.52	$68.98	$70.15	$51.22	7,695,651
2018-01-16	$69.84	$69.92	$68.24	$68.92	$50.32	10,460,023
2018-01-12	$70.21	$70.46	$69.53	$69.61	$50.82	7,368,691
2018-01-11	$70.31	$71.04	$70.03	$70.29	$51.32	6,771,364
2018-01-10	$69.82	$70.42	$68.87	$70.29	$51.32	6,557,894
2018-01-09	$70.59	$70.77	$69.40	$69.57	$50.79	6,265,636
2018-01-08	$70.20	$70.54	$69.82	$70.31	$51.33	6,047,425
2018-01-05	$70.33	$70.55	$69.86	$70.40	$51.40	6,302,552
2018-01-04	$70.60	$70.80	$70.13	$70.20	$51.25	6,162,593
2018-01-03	$70.66	$70.95	$70.27	$70.48	$51.46	5,920,604
2018-01-02	$71.51	$71.82	$70.03	$70.74	$51.65	5,878,041
2017-12-29	$71.29	$72.15	$71.12	$71.41	$52.14	5,480,599
2017-12-28	$72.41	$72.45	$71.02	$71.27	$52.03	13,342,154
2017-12-27	$72.20	$72.95	$72.09	$72.43	$52.88	4,552,369
2017-12-26	$71.97	$72.41	$71.91	$72.08	$52.63	3,838,640
2017-12-22	$72.01	$72.27	$71.77	$72.14	$52.67	4,721,937
2017-12-21	$72.55	$72.67	$71.80	$71.94	$52.52	4,056,168
2017-12-20	$73.21	$73.25	$71.29	$72.60	$53.01	7,186,202
2017-12-19	$73.90	$74.38	$73.32	$73.90	$53.47	8,437,978
2017-12-18	$71.78	$72.78	$71.74	$72.65	$52.56	7,433,840
2017-12-15	$72.05	$72.35	$71.56	$71.67	$51.85	12,497,442
2017-12-14	$72.15	$72.67	$71.12	$71.79	$51.94	8,986,878
2017-12-13	$71.84	$72.65	$71.75	$72.32	$52.32	5,941,107
2017-12-12	$71.70	$72.09	$71.05	$71.72	$51.89	8,114,796
2017-12-11	$71.52	$71.67	$71.19	$71.65	$51.84	4,373,118
2017-12-08	$71.41	$71.55	$71.04	$71.54	$51.76	5,221,900
2017-12-07	$71.44	$71.57	$70.85	$71.50	$51.73	6,024,741
2017-12-06	$70.28	$71.78	$70.20	$71.66	$51.85	9,681,479
2017-12-05	$70.07	$70.49	$69.73	$70.18	$50.78	8,224,497
2017-12-04	$68.65	$70.20	$68.62	$70.08	$50.70	9,301,323
2017-12-01	$67.96	$68.65	$66.78	$68.58	$49.62	8,049,532
2017-11-30	$67.60	$68.19	$67.18	$67.83	$49.08	10,224,534
2017-11-29	$66.23	$68.35	$66.23	$67.37	$48.74	9,229,530
2017-11-28	$65.28	$66.50	$64.50	$66.40	$48.04	9,634,212
2017-11-27	$65.41	$65.59	$64.95	$65.07	$47.08	4,853,179
2017-11-24	$65.60	$65.60	$65.04	$65.48	$47.38	2,075,649
2017-11-22	$65.73	$65.85	$65.45	$65.49	$47.38	5,419,651
2017-11-21	$65.86	$66.36	$65.64	$65.65	$47.50	4,912,013
2017-11-20	$66.26	$66.74	$65.76	$65.83	$47.63	5,093,594
2017-11-17	$65.53	$66.50	$65.29	$66.42	$48.06	6,914,046
2017-11-16	$65.44	$66.11	$65.44	$65.88	$47.67	5,205,734
2017-11-15	$65.69	$65.99	$65.01	$65.26	$47.22	4,506,049
2017-11-14	$65.75	$66.28	$65.34	$65.73	$47.56	7,900,194
2017-11-13	$65.05	$66.06	$64.86	$65.84	$47.64	8,176,796
2017-11-10	$64.29	$65.26	$64.29	$65.02	$47.04	4,993,914
2017-11-09	$64.41	$64.79	$64.12	$64.51	$46.67	3,791,720
2017-11-08	$64.25	$65.17	$64.12	$64.59	$46.73	5,679,034
2017-11-07	$63.25	$64.37	$63.25	$64.31	$46.53	5,977,811
2017-11-06	$63.69	$63.95	$63.26	$63.45	$45.91	6,309,049
2017-11-03	$64.03	$64.30	$63.63	$63.91	$46.24	7,138,474
2017-11-02	$64.57	$64.75	$63.35	$63.90	$46.23	8,652,439
2017-11-01	$64.56	$65.03	$64.34	$64.70	$46.81	5,640,472
2017-10-31	$63.99	$64.73	$63.83	$64.22	$46.46	6,894,467
2017-10-30	$64.75	$64.80	$63.66	$64.05	$46.34	6,839,435
2017-10-27	$65.55	$65.77	$64.76	$64.92	$46.97	6,470,428
2017-10-26	$64.34	$65.94	$63.71	$65.79	$47.60	8,920,697
2017-10-25	$64.20	$64.45	$63.39	$63.78	$46.15	6,343,446
2017-10-24	$64.39	$64.44	$63.58	$64.13	$46.40	7,648,258
2017-10-23	$64.99	$65.16	$64.24	$64.50	$46.67	4,829,909
2017-10-20	$64.49	$65.14	$64.48	$65.00	$47.03	6,379,649
2017-10-19	$64.33	$64.73	$63.88	$64.37	$46.57	5,910,949
2017-10-18	$64.80	$64.99	$64.50	$64.81	$46.89	5,555,561
2017-10-17	$65.22	$65.40	$64.81	$64.87	$46.93	7,443,330
2017-10-16	$65.05	$65.49	$64.94	$65.37	$47.30	4,746,954
2017-10-13	$65.58	$65.90	$64.92	$65.05	$47.06	6,437,185
2017-10-12	$64.67	$65.49	$64.28	$65.35	$47.28	6,894,790
2017-10-11	$65.13	$65.24	$64.58	$64.87	$46.93	5,457,741
2017-10-10	$64.08	$65.13	$63.90	$65.01	$47.04	8,154,531
2017-10-09	$62.83	$64.07	$62.75	$63.57	$45.99	7,266,401
2017-10-06	$63.69	$63.78	$62.32	$62.55	$45.26	8,981,279
2017-10-05	$63.72	$63.94	$63.51	$63.81	$46.17	5,007,480
2017-10-04	$63.45	$63.77	$63.23	$63.49	$45.94	6,653,746
2017-10-03	$62.94	$63.53	$62.93	$63.37	$45.85	6,313,820
2017-10-02	$63.35	$63.49	$62.80	$62.90	$45.51	7,439,410
2017-09-29	$64.19	$64.27	$63.29	$63.42	$45.89	7,636,698
2017-09-28	$64.49	$64.84	$64.04	$64.19	$46.44	8,931,353
2017-09-27	$64.48	$64.52	$63.75	$64.41	$46.60	8,550,491
2017-09-26	$64.15	$65.17	$64.03	$64.52	$46.68	12,352,689
2017-09-25	$62.51	$63.85	$62.44	$63.79	$46.15	11,140,562
2017-09-22	$61.55	$62.72	$61.43	$62.49	$45.21	8,517,954
2017-09-21	$61.11	$61.55	$60.78	$61.50	$44.50	6,312,575
2017-09-20	$62.30	$62.38	$60.78	$61.22	$44.29	6,807,060
2017-09-19	$62.55	$62.57	$62.17	$62.23	$45.02	5,592,082
2017-09-18	$62.01	$62.63	$62.01	$62.56	$45.26	6,377,874
2017-09-15	$62.33	$62.81	$61.59	$62.39	$45.14	16,175,903
2017-09-14	$62.12	$62.42	$61.85	$62.28	$45.06	7,539,480
2017-09-13	$62.75	$62.94	$62.40	$62.51	$44.75	6,386,193
2017-09-12	$62.44	$62.53	$62.11	$62.50	$44.75	5,868,182
2017-09-11	$62.59	$62.78	$62.44	$62.49	$44.74	7,065,436
2017-09-08	$62.68	$62.86	$62.03	$62.23	$44.55	6,717,348
2017-09-07	$63.45	$63.55	$62.50	$62.73	$44.91	6,960,412
2017-09-06	$62.91	$63.65	$62.50	$63.27	$45.30	9,286,763
2017-09-05	$63.31	$63.60	$62.55	$62.87	$45.01	8,107,583
2017-09-01	$63.50	$63.62	$63.03	$63.54	$45.49	6,100,483
2017-08-31	$64.23	$64.24	$63.36	$63.40	$45.39	7,877,663
2017-08-30	$63.92	$64.20	$63.69	$64.05	$45.86	4,272,934
2017-08-29	$63.62	$64.39	$63.61	$63.81	$45.68	4,317,736
2017-08-28	$64.00	$64.26	$63.78	$63.93	$45.77	6,706,062
2017-08-25	$63.89	$64.56	$63.80	$64.08	$45.88	4,832,853
2017-08-24	$63.81	$63.93	$63.31	$63.60	$45.53	5,209,480
2017-08-23	$63.95	$64.23	$63.63	$63.71	$45.61	5,107,719
2017-08-22	$64.39	$64.61	$63.98	$64.06	$45.86	5,012,624
2017-08-21	$63.60	$64.57	$63.34	$64.39	$46.10	4,990,143
2017-08-18	$64.23	$64.59	$63.67	$63.69	$45.60	10,133,130
2017-08-17	$65.45	$65.55	$64.28	$64.30	$46.03	6,538,499
2017-08-16	$65.18	$65.58	$65.01	$65.45	$46.86	4,283,223
2017-08-15	$64.92	$65.65	$64.76	$65.30	$46.75	4,898,820
2017-08-14	$64.37	$65.11	$64.19	$64.84	$46.42	6,375,503
2017-08-11	$65.08	$65.20	$64.12	$64.31	$46.04	7,275,562
2017-08-10	$65.15	$65.38	$64.73	$64.77	$46.37	6,102,432
2017-08-09	$65.43	$65.80	$65.21	$65.31	$46.76	5,417,317
2017-08-08	$65.91	$66.11	$65.21	$65.38	$46.81	7,029,076
2017-08-07	$65.52	$66.08	$65.38	$65.99	$47.24	5,931,093
2017-08-04	$65.86	$66.43	$65.27	$65.52	$46.91	9,553,672
2017-08-03	$65.86	$66.11	$65.38	$65.54	$46.92	13,297,480
2017-08-02	$65.72	$65.92	$65.02	$65.55	$46.93	18,673,338
2017-08-01	$65.20	$66.63	$64.90	$65.50	$46.89	16,516,812
2017-07-31	$65.45	$66.16	$64.33	$64.97	$46.51	26,596,822
2017-07-28	$73.99	$74.17	$60.01	$66.94	$47.92	54,302,600
2017-07-27	$71.03	$73.98	$71.00	$73.96	$52.95	9,646,567
2017-07-26	$72.23	$72.35	$71.69	$71.73	$51.35	10,600,973
2017-07-25	$73.00	$73.07	$72.17	$72.24	$51.72	6,987,144
2017-07-24	$73.33	$73.41	$72.64	$72.64	$52.01	6,235,240
2017-07-21	$73.44	$73.60	$73.22	$73.42	$52.56	4,157,841
2017-07-20	$73.50	$73.89	$73.27	$73.59	$52.69	4,248,325
2017-07-19	$73.42	$73.59	$73.18	$73.55	$52.66	4,343,031
2017-07-18	$73.24	$73.64	$73.20	$73.33	$52.50	3,711,389
2017-07-17	$73.78	$73.90	$73.21	$73.37	$52.53	4,905,132
2017-07-14	$73.70	$74.14	$73.70	$73.93	$52.93	3,450,532
2017-07-13	$73.86	$74.00	$73.40	$73.48	$52.61	4,002,140
2017-07-12	$73.72	$74.07	$73.69	$73.89	$52.90	3,686,935
2017-07-11	$73.85	$73.96	$73.28	$73.43	$52.57	5,505,339
2017-07-10	$74.36	$74.67	$73.45	$73.69	$52.76	4,842,588
2017-07-07	$74.60	$74.62	$73.92	$74.25	$53.16	3,686,954
2017-07-06	$74.35	$74.55	$74.17	$74.32	$53.21	3,353,192
2017-07-05	$74.51	$74.98	$74.41	$74.61	$53.42	3,962,739
2017-07-03	$74.71	$74.91	$74.39	$74.53	$53.36	2,452,308
2017-06-30	$74.68	$74.83	$74.37	$74.47	$53.32	5,069,348
2017-06-29	$75.54	$75.76	$74.12	$74.40	$53.27	5,293,648
2017-06-28	$75.75	$76.06	$75.49	$75.84	$54.30	3,371,187
2017-06-27	$76.37	$76.44	$75.19	$75.38	$53.97	5,473,839
2017-06-26	$76.54	$77.00	$76.42	$76.53	$54.79	3,959,720
2017-06-23	$76.40	$76.93	$76.40	$76.49	$54.76	3,350,916
2017-06-22	$76.98	$76.98	$76.39	$76.48	$54.75	3,894,472
2017-06-21	$77.40	$77.63	$76.84	$77.03	$55.15	4,222,658
2017-06-20	$77.63	$77.79	$77.29	$77.33	$55.36	3,530,477
2017-06-19	$77.38	$77.78	$77.20	$77.71	$55.64	4,588,505
2017-06-16	$76.67	$77.29	$76.32	$77.28	$55.33	9,711,987
2017-06-15	$75.62	$76.48	$75.34	$76.41	$54.70	4,729,646
2017-06-14	$75.34	$76.00	$75.09	$75.75	$54.23	6,215,511
2017-06-13	$74.72	$74.99	$74.47	$74.95	$53.66	5,130,791
2017-06-12	$75.38	$75.55	$74.99	$75.40	$53.55	5,943,776
2017-06-09	$75.06	$75.56	$75.00	$75.46	$53.59	5,576,026
2017-06-08	$75.54	$75.66	$74.82	$75.21	$53.41	5,419,517
2017-06-07	$75.20	$75.96	$75.18	$75.61	$53.69	4,963,355
2017-06-06	$74.88	$75.33	$74.71	$75.27	$53.45	5,762,427
2017-06-05	$75.14	$75.26	$74.85	$75.06	$53.30	6,095,259
2017-06-02	$75.33	$75.42	$74.80	$75.12	$53.35	7,900,708
2017-06-01	$75.08	$75.40	$74.60	$75.40	$53.55	6,782,670
2017-05-31	$75.24	$75.44	$74.51	$75.44	$53.57	18,261,804
2017-05-30	$74.56	$75.19	$74.32	$75.07	$53.31	6,023,118
2017-05-26	$74.08	$74.47	$73.90	$74.41	$52.84	5,661,120
2017-05-25	$73.03	$74.63	$73.00	$74.14	$52.65	7,469,205
2017-05-24	$72.41	$72.97	$72.08	$72.85	$51.73	4,759,397
2017-05-23	$72.09	$72.72	$72.04	$72.13	$51.22	6,491,148
2017-05-22	$71.00	$72.12	$71.00	$72.04	$51.16	7,960,073
2017-05-19	$70.47	$71.13	$70.44	$70.90	$50.35	5,240,682
2017-05-18	$70.63	$70.85	$70.27	$70.54	$50.09	5,283,654
2017-05-17	$70.85	$71.23	$70.53	$70.55	$50.10	5,293,449
2017-05-16	$70.80	$71.46	$70.80	$70.95	$50.39	4,223,211
2017-05-15	$70.38	$70.80	$70.11	$70.67	$50.19	4,593,389
2017-05-12	$70.43	$70.88	$70.43	$70.65	$50.17	3,329,660
2017-05-11	$70.08	$70.55	$69.99	$70.48	$50.05	4,044,241
2017-05-10	$70.27	$70.47	$70.03	$70.31	$49.93	5,201,834
2017-05-09	$70.85	$70.93	$69.95	$70.29	$49.92	5,108,990
2017-05-08	$70.82	$71.08	$70.65	$70.71	$50.21	4,452,979
2017-05-05	$70.55	$70.95	$70.45	$70.92	$50.36	4,456,355
2017-05-04	$70.47	$70.87	$70.29	$70.31	$49.93	6,300,251
2017-05-03	$70.70	$70.92	$70.12	$70.22	$49.87	5,844,331
2017-05-02	$70.05	$71.59	$69.79	$70.83	$50.30	8,474,532
2017-05-01	$71.75	$71.80	$70.80	$70.80	$50.28	6,364,122
2017-04-28	$71.40	$71.80	$71.16	$71.78	$50.97	4,061,087
2017-04-27	$71.50	$71.73	$71.32	$71.53	$50.80	4,845,431
2017-04-26	$72.40	$72.40	$71.47	$71.51	$50.78	7,327,715
2017-04-25	$72.54	$72.60	$72.32	$72.43	$51.44	6,678,816
2017-04-24	$71.89	$72.69	$71.78	$72.55	$51.52	5,590,225
2017-04-21	$71.35	$71.98	$71.35	$71.47	$50.75	6,814,877
2017-04-20	$71.56	$71.70	$71.23	$71.41	$50.71	5,736,713
2017-04-19	$72.28	$72.45	$72.03	$72.11	$51.21	3,374,297
2017-04-18	$72.30	$72.75	$72.25	$72.34	$51.37	5,010,452
2017-04-17	$71.33	$72.33	$71.33	$72.31	$51.35	4,781,808
2017-04-13	$71.94	$72.09	$71.28	$71.30	$50.63	5,120,571
2017-04-12	$72.25	$72.30	$71.91	$72.16	$51.24	5,131,487
2017-04-11	$71.78	$72.30	$71.78	$72.08	$51.19	4,472,454
2017-04-10	$71.98	$72.03	$71.61	$71.76	$50.96	5,576,763
2017-04-07	$71.48	$72.20	$71.48	$71.71	$50.93	4,331,042
2017-04-06	$71.90	$71.90	$71.22	$71.42	$50.72	6,398,942
2017-04-05	$72.26	$72.32	$71.76	$71.93	$51.08	7,092,361
2017-04-04	$71.72	$71.97	$71.49	$71.95	$51.10	5,218,465
2017-04-03	$71.60	$71.98	$70.78	$71.62	$50.86	7,507,782
2017-03-31	$72.03	$72.18	$71.42	$71.42	$50.72	9,145,956
2017-03-30	$72.89	$72.95	$72.05	$72.05	$51.17	7,907,875
2017-03-29	$73.12	$73.17	$72.78	$72.96	$51.81	4,211,134
2017-03-28	$72.97	$73.29	$72.84	$73.19	$51.98	5,582,531
2017-03-27	$72.72	$73.46	$72.44	$73.20	$51.98	6,421,294
2017-03-24	$73.67	$73.72	$73.03	$73.17	$51.96	11,785,694
2017-03-23	$73.92	$74.70	$73.54	$74.02	$52.57	10,714,382
2017-03-22	$76.07	$76.38	$75.06	$75.07	$53.31	7,679,961
2017-03-21	$75.72	$76.20	$75.63	$75.93	$53.92	6,487,965
2017-03-20	$75.26	$75.85	$75.26	$75.58	$53.67	5,793,132
2017-03-17	$75.42	$75.87	$75.15	$75.16	$53.38	9,946,963
2017-03-16	$75.83	$75.84	$75.17	$75.30	$53.47	5,706,822
2017-03-15	$75.58	$75.82	$75.11	$75.67	$53.74	8,470,799
2017-03-14	$75.71	$75.80	$75.14	$75.34	$53.50	8,255,535
2017-03-13	$75.94	$76.20	$75.39	$75.65	$53.72	6,836,239
2017-03-10	$76.42	$76.55	$76.13	$76.45	$53.86	6,877,306
2017-03-09	$75.99	$76.45	$75.90	$76.19	$53.67	5,344,947
2017-03-08	$75.79	$76.12	$75.56	$75.84	$53.43	4,863,056
2017-03-07	$75.27	$76.30	$75.27	$76.10	$53.61	6,104,216
2017-03-06	$75.55	$75.61	$74.96	$75.58	$53.24	5,762,373
2017-03-03	$75.80	$75.80	$74.96	$75.57	$53.24	6,044,148
2017-03-02	$75.52	$76.04	$75.27	$75.72	$53.34	7,491,010
2017-03-01	$74.98	$75.75	$74.67	$75.60	$53.26	6,044,058
2017-02-28	$74.32	$75.14	$74.30	$74.92	$52.78	7,160,929
2017-02-27	$74.48	$74.76	$74.44	$74.59	$52.55	6,319,918
2017-02-24	$74.36	$74.71	$74.26	$74.43	$52.43	4,959,965
2017-02-23	$73.81	$74.55	$73.69	$74.46	$52.46	4,116,768
2017-02-22	$73.55	$73.76	$73.29	$73.60	$51.85	4,401,162
2017-02-21	$72.79	$73.73	$72.75	$73.65	$51.88	5,329,322
2017-02-17	$72.40	$72.98	$72.38	$72.97	$51.41	5,568,728
2017-02-16	$72.17	$72.71	$72.01	$72.71	$51.22	5,593,983
2017-02-15	$71.72	$72.27	$71.53	$72.17	$50.84	5,222,302
2017-02-14	$72.00	$72.21	$71.68	$71.88	$50.64	5,120,169
2017-02-13	$72.47	$72.59	$71.99	$72.04	$50.75	5,175,932
2017-02-10	$72.39	$72.58	$72.17	$72.42	$51.02	4,154,904
2017-02-09	$72.07	$72.55	$71.91	$72.49	$51.07	5,183,179
2017-02-08	$72.11	$72.59	$72.04	$72.15	$50.83	4,848,465
2017-02-07	$71.53	$72.27	$71.49	$72.20	$50.86	5,237,248
2017-02-06	$71.40	$71.80	$71.29	$71.29	$50.22	5,192,493
2017-02-03	$71.49	$71.96	$71.07	$71.49	$50.36	6,817,367
2017-02-02	$71.66	$72.08	$71.33	$71.45	$50.33	8,108,466
2017-02-01	$69.96	$72.00	$68.80	$71.39	$50.29	114,163
2017-01-31	$71.33	$71.44	$70.97	$71.18	$50.14	11,462,545
2017-01-30	$70.98	$71.39	$70.82	$71.30	$50.23	8,573,080
2017-01-27	$70.85	$71.05	$70.60	$71.03	$50.04	5,915,750
2017-01-26	$71.07	$71.10	$70.64	$70.85	$49.91	5,969,712
2017-01-25	$71.04	$71.22	$70.77	$70.96	$49.99	6,112,694
2017-01-24	$70.55	$70.79	$70.40	$70.76	$49.85	6,510,514
2017-01-23	$70.22	$70.63	$70.00	$70.55	$49.70	6,508,808
2017-01-20	$69.66	$70.11	$69.65	$70.01	$49.32	9,181,952
2017-01-19	$69.14	$69.60	$69.01	$69.55	$49.00	7,853,618
2017-01-18	$68.56	$69.20	$68.55	$69.16	$48.72	8,063,446
2017-01-17	$67.82	$68.52	$67.54	$68.48	$48.24	9,012,470
2017-01-13	$67.48	$67.69	$67.28	$67.58	$47.61	4,073,116
2017-01-12	$67.47	$67.69	$67.28	$67.51	$47.56	5,006,424
2017-01-11	$67.78	$68.08	$67.54	$67.65	$47.66	5,618,686
2017-01-10	$68.14	$68.17	$67.55	$67.72	$47.71	5,226,839
2017-01-09	$68.23	$68.33	$67.86	$67.95	$47.87	4,815,853
2017-01-06	$67.94	$68.32	$67.78	$68.23	$48.07	4,925,919
2017-01-05	$67.97	$68.27	$67.49	$67.93	$47.85	8,173,433
2017-01-04	$68.17	$68.79	$67.76	$67.85	$47.80	7,552,957
2017-01-03	$67.74	$68.04	$67.25	$67.63	$47.64	5,799,537
2016-12-30	$67.97	$68.03	$67.50	$67.62	$47.64	5,368,451
2016-12-29	$67.27	$68.00	$67.12	$67.85	$47.80	3,662,775
2016-12-28	$67.57	$67.75	$67.39	$67.51	$47.56	5,333,297
2016-12-27	$67.80	$68.00	$67.61	$67.82	$47.78	3,346,382
2016-12-23	$67.74	$67.80	$67.51	$67.72	$47.71	3,226,338
2016-12-22	$67.10	$67.74	$67.08	$67.68	$47.68	4,858,744
2016-12-21	$67.47	$67.89	$67.24	$67.27	$47.39	4,643,287
2016-12-20	$66.91	$67.34	$66.33	$67.34	$47.44	6,976,536
2016-12-19	$67.37	$67.86	$67.21	$67.76	$47.31	6,984,207
2016-12-16	$66.25	$67.24	$65.82	$67.04	$46.80	9,591,501
2016-12-15	$65.69	$66.38	$65.55	$66.26	$46.26	6,465,189
2016-12-14	$66.86	$67.19	$65.83	$65.94	$46.04	6,358,249
2016-12-13	$66.50	$67.16	$66.46	$66.69	$46.56	6,968,012
2016-12-12	$66.30	$66.78	$66.20	$66.49	$46.42	5,590,277
2016-12-09	$65.48	$66.57	$65.41	$66.27	$46.27	7,464,496
2016-12-08	$65.03	$65.63	$64.68	$65.36	$45.63	6,694,966
2016-12-07	$64.49	$65.48	$64.31	$65.41	$45.67	8,147,481
2016-12-06	$63.40	$64.32	$63.25	$64.30	$44.89	6,749,175
2016-12-05	$63.92	$64.22	$63.42	$63.53	$44.35	8,448,761
2016-12-02	$62.96	$64.02	$62.96	$63.99	$44.67	7,634,987
2016-12-01	$63.51	$63.60	$62.40	$62.89	$43.91	8,674,871
2016-11-30	$64.73	$65.39	$63.87	$63.93	$44.63	9,380,565
2016-11-29	$64.72	$65.36	$64.66	$65.18	$45.51	7,003,880
2016-11-28	$64.47	$65.13	$64.34	$64.83	$45.26	5,887,651
2016-11-25	$64.26	$64.57	$64.17	$64.48	$45.02	3,459,396
2016-11-23	$63.99	$64.09	$63.62	$64.02	$44.70	4,800,011
2016-11-22	$64.00	$64.40	$63.80	$64.21	$44.83	6,731,186
2016-11-21	$62.83	$63.73	$62.50	$63.69	$44.47	6,933,656
2016-11-18	$62.75	$63.28	$62.35	$62.77	$43.82	6,904,990
2016-11-17	$62.66	$62.97	$62.46	$62.81	$43.85	6,550,290
2016-11-16	$61.79	$62.71	$61.74	$62.66	$43.75	7,636,998
2016-11-15	$61.02	$61.82	$61.02	$61.81	$43.15	8,604,604
2016-11-14	$61.39	$61.78	$61.03	$61.19	$42.72	8,980,085
2016-11-11	$61.94	$62.26	$61.60	$61.76	$43.12	7,437,645
2016-11-10	$63.32	$63.42	$60.93	$61.72	$43.09	15,239,993
2016-11-09	$64.14	$64.34	$62.63	$64.04	$44.71	11,233,160
2016-11-08	$65.29	$66.20	$65.19	$65.84	$45.97	6,376,949
2016-11-07	$64.60	$65.40	$64.60	$65.27	$45.57	7,389,201
2016-11-04	$64.88	$65.17	$64.31	$64.38	$44.95	5,908,553
2016-11-03	$65.09	$65.31	$64.39	$65.07	$45.43	7,958,337
2016-11-02	$65.28	$65.81	$65.11	$65.12	$45.46	4,758,106
2016-11-01	$66.19	$66.25	$65.40	$65.48	$45.71	6,161,058
2016-10-31	$65.87	$66.22	$65.66	$66.12	$46.16	6,012,283
2016-10-28	$64.86	$66.10	$64.78	$65.88	$45.99	9,130,387
2016-10-27	$64.06	$65.34	$64.03	$64.43	$44.98	5,680,718
2016-10-26	$64.56	$64.74	$64.23	$64.52	$45.04	4,694,889
2016-10-25	$65.04	$65.10	$64.57	$64.71	$45.18	5,101,489
2016-10-24	$63.87	$65.30	$63.79	$64.95	$45.34	10,829,570
2016-10-21	$63.81	$64.34	$63.36	$63.70	$44.47	15,060,307
2016-10-20	$61.85	$62.04	$61.61	$61.85	$43.18	5,131,354
2016-10-19	$62.26	$62.30	$61.44	$61.91	$43.22	6,373,984
2016-10-18	$62.78	$63.10	$62.54	$62.66	$43.75	3,622,539
2016-10-17	$62.44	$62.80	$62.34	$62.43	$43.59	4,040,810
2016-10-14	$62.66	$62.73	$62.29	$62.44	$43.59	4,716,586
2016-10-13	$62.46	$62.99	$62.15	$62.69	$43.77	4,911,812
2016-10-12	$62.20	$62.75	$61.86	$62.54	$43.66	5,035,411
2016-10-11	$62.52	$62.55	$61.60	$61.99	$43.28	7,260,191
2016-10-10	$62.18	$62.42	$61.65	$61.75	$43.11	5,284,133
2016-10-07	$62.08	$62.33	$61.51	$61.92	$43.23	6,309,999
2016-10-06	$61.00	$61.80	$60.85	$61.78	$43.13	6,216,994
2016-10-05	$61.58	$61.76	$60.82	$61.22	$42.74	10,026,403
2016-10-04	$62.70	$62.80	$61.51	$61.78	$43.13	7,866,093
2016-10-03	$63.04	$63.18	$62.57	$62.85	$43.88	5,113,525
2016-09-30	$63.09	$63.55	$62.90	$63.23	$44.14	6,570,728
2016-09-29	$63.52	$63.59	$62.81	$62.82	$43.86	5,211,490
2016-09-28	$63.52	$63.90	$63.36	$63.77	$44.52	7,021,004
2016-09-27	$63.28	$63.43	$62.79	$63.32	$44.21	4,486,983
2016-09-26	$63.83	$63.88	$62.98	$63.03	$44.00	4,793,927
2016-09-23	$64.37	$64.39	$63.71	$63.87	$44.59	4,428,499
2016-09-22	$63.75	$64.32	$63.71	$64.12	$44.77	4,586,591
2016-09-21	$62.83	$63.63	$62.60	$63.50	$44.33	4,967,061
2016-09-20	$62.80	$63.22	$62.70	$62.97	$43.96	4,137,479
2016-09-19	$62.82	$63.00	$62.60	$62.72	$43.79	3,543,051
2016-09-16	$63.02	$63.07	$62.46	$62.80	$43.84	7,082,960
2016-09-15	$62.92	$63.38	$62.59	$63.25	$44.16	5,798,230
2016-09-14	$63.58	$63.77	$62.82	$63.12	$44.07	6,725,301
2016-09-13	$64.21	$64.48	$63.47	$63.55	$44.37	6,437,725
2016-09-12	$63.52	$64.81	$63.51	$64.67	$44.72	8,601,886
2016-09-09	$66.06	$66.09	$63.56	$63.56	$43.95	10,546,408
2016-09-08	$66.84	$67.08	$66.17	$66.40	$45.92	4,721,221
2016-09-07	$67.12	$67.31	$66.50	$66.72	$46.14	4,253,442
2016-09-06	$66.89	$67.32	$66.75	$67.20	$46.47	4,722,733
2016-09-02	$66.61	$67.23	$66.45	$66.88	$46.25	4,351,990
2016-09-01	$65.91	$66.34	$65.73	$66.32	$45.86	4,515,076
2016-08-31	$65.71	$66.13	$65.70	$66.09	$45.70	4,882,007
2016-08-30	$66.12	$66.24	$65.76	$65.88	$45.56	3,865,598
2016-08-29	$65.83	$66.14	$65.72	$66.10	$45.71	3,616,755
2016-08-26	$65.97	$66.58	$65.72	$65.83	$45.52	5,136,264
2016-08-25	$66.25	$66.31	$65.70	$65.92	$45.58	4,748,932
2016-08-24	$66.28	$66.37	$65.81	$66.16	$45.75	5,169,255
2016-08-23	$66.58	$66.71	$66.38	$66.46	$45.96	3,072,812
2016-08-22	$66.39	$66.47	$66.09	$66.34	$45.87	2,963,093
2016-08-19	$66.40	$66.57	$65.93	$66.33	$45.87	3,274,822
2016-08-18	$66.46	$66.57	$66.11	$66.31	$45.85	4,432,566
2016-08-17	$66.42	$66.68	$65.88	$66.46	$45.96	4,736,664
2016-08-16	$66.08	$66.50	$66.01	$66.26	$45.82	4,876,691
2016-08-15	$66.67	$66.69	$66.25	$66.26	$45.82	4,072,505
2016-08-12	$66.95	$67.13	$66.68	$66.74	$46.15	4,174,747
2016-08-11	$67.06	$67.21	$66.72	$66.74	$46.15	4,341,025
2016-08-10	$66.67	$67.08	$66.64	$66.84	$46.22	3,161,353
2016-08-09	$66.55	$66.92	$66.17	$66.62	$46.07	3,305,216
2016-08-08	$66.32	$66.65	$65.70	$66.49	$45.98	4,947,264
2016-08-05	$66.64	$66.89	$66.26	$66.53	$46.01	4,695,193
2016-08-04	$66.55	$66.97	$66.36	$66.62	$46.07	3,512,680
2016-08-03	$67.26	$67.30	$66.06	$66.37	$45.90	5,662,807
2016-08-02	$67.88	$68.00	$67.23	$67.34	$46.57	3,974,426
2016-08-01	$67.66	$68.00	$67.23	$67.65	$46.78	5,038,150
2016-07-29	$67.20	$68.05	$66.81	$67.70	$46.82	6,147,683
2016-07-28	$66.81	$67.25	$66.31	$67.11	$46.41	5,816,398
2016-07-27	$68.64	$68.64	$66.12	$66.75	$46.16	11,249,562
2016-07-26	$68.79	$68.92	$67.61	$67.93	$46.97	7,357,837
2016-07-25	$68.78	$68.94	$68.44	$68.80	$47.58	3,916,722
2016-07-22	$68.94	$69.03	$68.71	$68.86	$47.62	5,772,938
2016-07-21	$68.95	$69.00	$68.25	$68.73	$47.53	5,321,680
2016-07-20	$69.24	$69.36	$68.86	$69.01	$47.72	4,272,071
2016-07-19	$68.81	$69.23	$68.45	$69.22	$47.87	4,725,431
2016-07-18	$69.31	$69.42	$68.82	$69.17	$47.83	4,569,994
2016-07-15	$69.17	$69.48	$68.95	$69.41	$48.00	5,713,920
2016-07-14	$68.88	$69.31	$68.70	$68.92	$47.66	5,170,281
2016-07-13	$68.90	$69.32	$68.88	$69.08	$47.77	5,661,282
2016-07-12	$69.65	$69.86	$68.84	$68.87	$47.62	7,752,917
2016-07-11	$69.90	$70.06	$69.13	$69.87	$48.32	5,101,589
2016-07-08	$69.44	$69.89	$68.89	$69.83	$48.29	5,339,546
2016-07-07	$69.90	$69.95	$69.25	$69.30	$47.92	5,330,894
2016-07-06	$69.57	$70.00	$69.20	$69.72	$48.21	6,665,550
2016-07-05	$69.12	$70.15	$69.00	$69.61	$48.14	7,905,342
2016-07-01	$69.28	$69.63	$68.86	$69.02	$47.73	7,087,159
2016-06-30	$67.90	$69.26	$67.60	$68.96	$47.69	9,858,625
2016-06-29	$68.24	$68.42	$67.52	$67.83	$46.91	7,191,133
2016-06-28	$67.69	$67.92	$66.97	$67.91	$46.96	8,631,446
2016-06-27	$67.07	$67.98	$66.95	$67.93	$46.97	11,198,743
2016-06-24	$65.14	$68.00	$65.07	$67.02	$46.35	16,923,882
2016-06-23	$66.49	$66.57	$65.96	$66.31	$45.85	5,041,745
2016-06-22	$66.36	$66.60	$66.09	$66.15	$45.74	4,919,284
2016-06-21	$66.29	$66.75	$66.16	$66.18	$45.76	4,710,401
2016-06-20	$65.77	$66.18	$65.57	$65.88	$45.56	5,787,250
2016-06-17	$65.85	$65.93	$64.94	$65.40	$45.22	7,311,746
2016-06-16	$65.33	$66.00	$65.06	$65.95	$45.61	5,777,197
2016-06-15	$65.43	$65.72	$64.84	$65.33	$45.18	5,361,493
2016-06-14	$64.97	$65.39	$64.52	$65.30	$45.16	7,870,386
2016-06-13	$65.50	$65.90	$64.81	$64.84	$44.84	7,761,099
2016-06-10	$65.56	$66.19	$65.52	$66.13	$45.33	5,208,230
2016-06-09	$65.50	$66.00	$65.25	$65.86	$45.15	4,638,030
2016-06-08	$65.02	$65.68	$64.87	$65.62	$44.98	5,437,662
2016-06-07	$65.22	$65.44	$64.97	$65.10	$44.63	4,177,240
2016-06-06	$65.46	$65.65	$64.88	$65.20	$44.70	4,812,902
2016-06-03	$64.50	$65.50	$64.39	$65.30	$44.77	6,829,496
2016-06-02	$64.26	$64.36	$63.92	$64.31	$44.09	3,673,047
2016-06-01	$63.68	$64.50	$63.66	$64.35	$44.11	5,993,453
2016-05-31	$64.12	$64.29	$63.24	$63.64	$43.63	6,922,062
2016-05-27	$64.06	$64.27	$63.67	$63.96	$43.85	3,255,739
2016-05-26	$63.85	$64.09	$63.65	$64.00	$43.87	3,732,653
2016-05-25	$63.79	$64.15	$63.64	$63.92	$43.82	4,265,913
2016-05-24	$63.59	$64.12	$63.51	$63.79	$43.73	5,209,613
2016-05-23	$62.99	$63.35	$62.81	$63.24	$43.35	3,709,491
2016-05-20	$63.59	$63.70	$62.76	$62.96	$43.16	4,815,445
2016-05-19	$62.88	$63.38	$62.57	$63.35	$43.43	4,379,774
2016-05-18	$63.71	$63.74	$62.65	$62.99	$43.18	6,277,094
2016-05-17	$64.45	$64.49	$63.50	$63.88	$43.79	6,948,896
2016-05-16	$64.30	$64.93	$63.66	$64.76	$44.40	4,811,028
2016-05-13	$64.70	$65.53	$64.37	$64.58	$44.27	5,643,355
2016-05-12	$64.66	$65.24	$64.35	$65.02	$44.57	5,652,841
2016-05-11	$64.53	$64.87	$64.32	$64.61	$44.29	4,776,384
2016-05-10	$63.98	$64.65	$63.71	$64.60	$44.29	6,488,899
2016-05-09	$63.16	$63.78	$62.92	$63.66	$43.64	6,759,268
2016-05-06	$62.72	$63.21	$62.66	$62.93	$43.14	7,225,684
2016-05-05	$62.67	$63.58	$62.59	$62.84	$43.08	8,835,028
2016-05-04	$62.94	$63.59	$62.69	$63.23	$43.35	5,468,797
2016-05-03	$63.05	$63.46	$62.78	$63.20	$43.33	5,197,946
2016-05-02	$62.83	$63.42	$62.60	$63.12	$43.27	4,740,244
2016-04-29	$62.28	$63.13	$62.25	$62.71	$42.99	6,470,251
2016-04-28	$61.60	$62.60	$61.56	$62.19	$42.63	5,544,990
2016-04-27	$61.44	$61.98	$60.98	$61.55	$42.19	6,189,282
2016-04-26	$61.27	$61.53	$60.79	$61.35	$42.06	5,619,193
2016-04-25	$60.50	$61.23	$60.19	$61.22	$41.97	4,785,790
2016-04-22	$60.24	$60.56	$59.48	$60.52	$41.49	6,977,961
2016-04-21	$61.35	$61.42	$60.09	$60.18	$41.26	6,611,504
2016-04-20	$61.57	$61.92	$61.21	$61.48	$42.15	4,636,928
2016-04-19	$61.99	$62.09	$61.13	$61.71	$42.30	4,966,451
2016-04-18	$61.63	$62.42	$61.58	$62.17	$42.62	4,343,883
2016-04-15	$61.71	$61.75	$60.85	$61.68	$42.28	6,738,709
2016-04-14	$62.19	$62.66	$61.50	$61.59	$42.22	7,386,467
2016-04-13	$64.11	$64.11	$61.03	$62.07	$42.55	14,747,389
2016-04-12	$63.60	$63.98	$63.33	$63.82	$43.75	4,926,818
2016-04-11	$64.11	$64.16	$63.22	$63.31	$43.40	5,928,748
2016-04-08	$63.42	$63.96	$63.42	$63.80	$43.74	5,044,754
2016-04-07	$63.22	$63.71	$62.83	$63.41	$43.47	5,600,178
2016-04-06	$63.00	$63.64	$62.92	$63.56	$43.57	5,581,446
2016-04-05	$63.04	$63.27	$62.79	$62.93	$43.14	4,728,770
2016-04-04	$63.03	$63.30	$62.67	$63.23	$43.35	5,093,022
2016-04-01	$62.35	$63.15	$62.11	$63.06	$43.23	5,833,125
2016-03-31	$62.58	$63.00	$62.37	$62.66	$42.96	6,442,821
2016-03-30	$62.16	$62.80	$62.03	$62.58	$42.90	6,622,959
2016-03-29	$61.86	$62.58	$61.48	$62.03	$42.52	8,973,299
2016-03-28	$60.87	$61.85	$60.85	$61.63	$42.25	4,467,586
2016-03-24	$60.81	$61.29	$60.51	$60.88	$41.74	5,651,418
2016-03-23	$60.86	$61.78	$60.33	$61.41	$42.10	6,229,229
2016-03-22	$61.45	$61.66	$60.77	$61.00	$41.82	5,198,384
2016-03-21	$61.45	$62.00	$61.06	$61.72	$42.31	4,124,719
2016-03-18	$62.39	$62.44	$61.39	$61.54	$42.19	16,636,595
2016-03-17	$62.07	$62.68	$62.01	$62.33	$42.73	7,224,940
2016-03-16	$61.83	$62.22	$61.28	$62.07	$42.55	5,282,311
2016-03-15	$61.69	$62.06	$61.67	$61.86	$42.41	5,815,134
2016-03-14	$62.14	$62.30	$61.57	$62.01	$42.51	4,754,826
2016-03-11	$62.80	$62.86	$61.74	$62.01	$42.51	7,469,675
2016-03-10	$62.91	$63.15	$62.42	$63.00	$42.80	6,124,846
2016-03-09	$62.64	$62.89	$62.40	$62.81	$42.67	5,932,279
2016-03-08	$61.77	$62.39	$61.45	$62.30	$42.32	5,820,930
2016-03-07	$62.86	$63.08	$61.60	$61.81	$41.99	9,972,846
2016-03-04	$62.15	$63.07	$61.88	$62.98	$42.79	5,930,922
2016-03-03	$61.50	$62.29	$61.16	$62.23	$42.28	5,118,981
2016-03-02	$61.48	$61.69	$61.03	$61.50	$41.78	5,623,093
2016-03-01	$62.13	$62.29	$61.32	$61.73	$41.94	7,102,049
2016-02-29	$61.51	$62.24	$61.27	$61.57	$41.83	6,261,506
2016-02-26	$62.53	$62.53	$61.28	$61.54	$41.81	5,543,565
2016-02-25	$61.50	$62.45	$61.38	$62.38	$42.38	5,207,188
2016-02-24	$61.20	$61.42	$60.63	$61.36	$41.68	4,186,882
2016-02-23	$61.22	$61.77	$61.04	$61.52	$41.79	4,684,214
2016-02-22	$61.02	$61.36	$60.71	$61.21	$41.58	4,590,489
2016-02-19	$60.62	$60.93	$60.03	$60.56	$41.14	4,982,327
2016-02-18	$60.32	$60.70	$60.23	$60.62	$41.18	5,524,670
2016-02-17	$60.47	$60.75	$59.85	$60.40	$41.03	5,311,747
2016-02-16	$60.26	$60.54	$59.73	$60.30	$40.96	6,590,793
2016-02-12	$60.33	$60.64	$59.51	$59.97	$40.74	6,719,716
2016-02-11	$59.57	$60.30	$59.18	$59.99	$40.75	5,865,865
2016-02-10	$60.61	$61.08	$59.92	$60.05	$40.79	6,137,484
2016-02-09	$60.15	$61.13	$59.73	$60.45	$41.07	7,670,308
2016-02-08	$59.11	$60.42	$59.00	$60.12	$40.84	7,922,533
2016-02-05	$59.80	$60.00	$58.84	$59.80	$40.62	7,506,216
2016-02-04	$59.35	$59.96	$58.87	$59.48	$40.41	6,364,665
2016-02-03	$60.50	$61.02	$59.14	$59.84	$40.65	7,979,567
2016-02-02	$60.44	$60.80	$60.05	$60.49	$41.09	6,734,687
2016-02-01	$60.73	$61.38	$60.70	$60.94	$41.40	6,017,570
2016-01-29	$60.22	$61.18	$60.02	$61.11	$41.51	10,238,160
2016-01-28	$58.11	$59.89	$58.02	$59.63	$40.51	7,445,913
2016-01-27	$58.99	$60.12	$58.51	$58.96	$40.05	8,296,861
2016-01-26	$58.71	$59.70	$58.35	$58.96	$40.05	8,360,837
2016-01-25	$58.49	$59.14	$58.27	$58.40	$39.67	6,677,752
2016-01-22	$58.15	$58.41	$57.52	$58.28	$39.59	6,449,261
2016-01-21	$57.48	$57.74	$56.76	$57.45	$39.03	6,151,451
2016-01-20	$57.57	$58.14	$56.15	$57.22	$38.87	9,562,879
2016-01-19	$57.78	$58.65	$57.69	$58.40	$39.67	7,911,477
2016-01-15	$57.05	$58.15	$56.83	$57.20	$38.86	9,785,814
2016-01-14	$57.70	$58.70	$57.51	$58.22	$39.55	6,738,711
2016-01-13	$59.35	$59.35	$57.70	$57.78	$39.25	7,714,613
2016-01-12	$59.96	$60.08	$58.92	$59.38	$40.34	5,628,176
2016-01-11	$58.68	$59.74	$58.68	$59.46	$40.39	8,228,719
2016-01-08	$58.30	$59.23	$58.03	$58.24	$39.57	7,059,460
2016-01-07	$57.92	$59.30	$57.83	$58.14	$39.50	7,313,438
2016-01-06	$58.05	$59.47	$58.00	$59.17	$40.20	7,686,446
2016-01-05	$57.48	$58.74	$57.42	$58.55	$39.78	6,407,647
2016-01-04	$57.54	$57.58	$56.56	$57.39	$38.99	6,800,552
2015-12-31	$58.51	$58.70	$58.10	$58.21	$39.54	3,652,052
2015-12-30	$58.98	$59.13	$58.62	$58.80	$39.95	3,235,972
2015-12-29	$58.59	$58.99	$58.35	$58.92	$40.03	3,813,281
2015-12-28	$58.11	$58.44	$57.83	$58.27	$39.59	3,376,691
2015-12-24	$58.32	$58.58	$58.25	$58.29	$39.60	1,785,163
2015-12-23	$57.94	$58.49	$57.68	$58.43	$39.69	4,148,664
2015-12-22	$57.17	$57.89	$56.75	$57.77	$39.25	6,713,743
2015-12-21	$57.43	$57.72	$56.64	$57.44	$38.64	7,881,727
2015-12-18	$58.13	$58.19	$57.11	$57.13	$38.44	11,644,000
2015-12-17	$58.79	$58.95	$58.34	$58.43	$39.31	5,165,731
2015-12-16	$57.72	$59.15	$57.40	$58.95	$39.66	6,864,794
2015-12-15	$57.78	$58.24	$57.16	$57.34	$38.58	6,042,869
2015-12-14	$56.39	$57.59	$56.17	$57.52	$38.70	6,493,946
2015-12-11	$56.72	$57.09	$56.24	$56.46	$37.98	5,310,681
2015-12-10	$57.48	$57.66	$56.83	$57.18	$38.47	4,717,764
2015-12-09	$58.02	$58.47	$57.05	$57.33	$38.57	5,428,209
2015-12-08	$58.18	$58.36	$57.76	$58.23	$39.18	3,226,735
2015-12-07	$58.59	$58.91	$58.07	$58.27	$39.20	4,261,920
2015-12-04	$57.46	$58.57	$57.43	$58.51	$39.36	7,450,458
2015-12-03	$57.70	$58.00	$56.86	$57.09	$38.41	5,164,952
2015-12-02	$57.89	$58.40	$57.75	$57.84	$38.91	5,269,450
2015-12-01	$57.66	$57.96	$57.27	$57.89	$38.95	4,852,124
2015-11-30	$57.96	$58.50	$57.50	$57.60	$38.75	7,873,334
2015-11-27	$57.59	$58.03	$57.50	$57.75	$38.85	1,767,912
2015-11-25	$57.60	$57.73	$57.16	$57.50	$38.68	2,980,105
2015-11-24	$57.39	$57.83	$57.01	$57.57	$38.73	3,714,197
2015-11-23	$57.32	$57.84	$57.14	$57.62	$38.76	4,521,790
2015-11-20	$57.55	$58.38	$57.08	$57.13	$38.44	6,327,915
2015-11-19	$57.22	$58.03	$57.22	$57.46	$38.66	5,583,704
2015-11-18	$56.89	$57.15	$56.44	$57.06	$38.39	6,321,657
2015-11-17	$56.85	$57.10	$56.51	$56.68	$38.13	3,883,375
2015-11-16	$56.28	$56.92	$56.25	$56.77	$38.19	5,151,605
2015-11-13	$56.76	$57.04	$56.26	$56.28	$37.86	4,648,760
2015-11-12	$57.15	$57.40	$56.59	$56.76	$38.19	5,254,129
2015-11-11	$57.00	$57.74	$57.00	$57.21	$38.49	8,123,418
2015-11-10	$57.01	$57.29	$56.71	$56.79	$38.21	4,866,567
2015-11-09	$56.78	$57.38	$56.58	$57.08	$38.40	6,247,659
2015-11-06	$57.75	$57.79	$56.35	$57.09	$38.41	7,995,545
2015-11-05	$58.40	$58.46	$57.77	$58.05	$39.05	5,382,133
2015-11-04	$57.89	$58.23	$57.77	$58.03	$39.04	9,298,798
2015-11-03	$59.94	$60.00	$57.73	$57.85	$38.92	12,133,372
2015-11-02	$60.82	$60.89	$59.99	$60.50	$40.70	5,919,103
2015-10-30	$61.20	$61.30	$60.45	$60.47	$40.68	6,882,527
2015-10-29	$61.46	$61.74	$60.53	$61.53	$41.40	6,018,135
2015-10-28	$61.33	$61.44	$60.57	$61.44	$41.33	5,142,852
2015-10-27	$61.06	$61.28	$60.61	$61.06	$41.08	4,500,764
2015-10-26	$61.36	$61.58	$60.94	$61.40	$41.31	5,101,663
2015-10-23	$61.51	$61.58	$60.22	$61.05	$41.07	8,025,034
2015-10-22	$60.10	$61.57	$60.09	$61.40	$41.31	7,372,354
2015-10-21	$59.74	$60.33	$59.37	$59.84	$40.26	5,216,162
2015-10-20	$59.67	$59.94	$59.37	$59.74	$40.19	5,431,974
2015-10-19	$58.67	$59.72	$58.42	$59.66	$40.14	6,403,662
2015-10-16	$58.27	$59.12	$58.05	$58.72	$39.50	9,115,906
2015-10-15	$57.97	$58.32	$57.72	$57.87	$38.93	7,314,482
2015-10-14	$57.43	$57.93	$57.42	$57.55	$38.72	6,087,268
2015-10-13	$57.55	$57.77	$57.16	$57.62	$38.76	6,167,578
2015-10-12	$56.85	$57.67	$56.81	$57.46	$38.66	6,053,213
2015-10-09	$56.60	$57.50	$56.50	$56.81	$38.22	8,383,094
2015-10-08	$55.87	$56.38	$55.39	$56.37	$37.92	5,587,589
2015-10-07	$55.41	$55.90	$55.34	$55.90	$37.61	5,998,909
2015-10-06	$55.59	$55.96	$55.25	$55.41	$37.28	5,639,204
2015-10-05	$55.24	$55.75	$55.01	$55.73	$37.49	8,563,508
2015-10-02	$53.82	$54.87	$53.68	$54.86	$36.91	4,999,679
2015-10-01	$54.46	$54.54	$53.75	$54.22	$36.48	7,113,825
2015-09-30	$54.82	$54.94	$54.02	$54.40	$36.60	7,482,415
2015-09-29	$54.64	$54.82	$53.87	$54.23	$36.48	7,333,689
2015-09-28	$54.34	$55.50	$54.30	$54.63	$36.75	7,847,800
2015-09-25	$54.77	$55.36	$54.59	$54.79	$36.86	5,656,209
2015-09-24	$54.14	$54.79	$54.04	$54.61	$36.74	5,602,269
2015-09-23	$54.07	$54.49	$54.00	$54.40	$36.60	3,677,137
2015-09-22	$54.19	$54.55	$53.89	$54.20	$36.46	4,949,844
2015-09-21	$54.49	$54.96	$54.28	$54.79	$36.86	4,085,031
2015-09-18	$54.00	$55.24	$53.88	$54.05	$36.36	12,866,929
2015-09-17	$55.22	$55.36	$54.40	$54.69	$36.79	9,801,575
2015-09-16	$55.50	$55.66	$54.82	$55.36	$37.24	10,712,896
2015-09-15	$52.69	$54.20	$52.27	$54.11	$36.40	10,665,649
2015-09-14	$52.72	$52.80	$52.15	$52.45	$35.29	5,568,742
2015-09-11	$52.69	$53.12	$52.20	$52.59	$35.38	5,373,438
2015-09-10	$52.98	$53.48	$52.82	$53.27	$35.46	7,973,352
2015-09-09	$53.98	$54.15	$52.86	$53.02	$35.29	6,453,990
2015-09-08	$52.96	$53.50	$52.64	$53.49	$35.60	5,792,787
2015-09-04	$53.00	$53.08	$52.14	$52.38	$34.87	7,090,025
2015-09-03	$53.40	$53.93	$53.30	$53.59	$35.67	4,961,589
2015-09-02	$52.56	$53.20	$52.46	$53.13	$35.36	6,616,081
2015-09-01	$52.72	$52.72	$51.70	$52.03	$34.63	8,702,136
2015-08-31	$53.96	$54.12	$53.50	$53.58	$35.66	5,034,746
2015-08-28	$53.70	$54.30	$53.64	$54.17	$36.06	7,450,140
2015-08-27	$53.60	$53.98	$52.68	$53.71	$35.75	7,653,875
2015-08-26	$53.00	$53.30	$51.60	$53.21	$35.42	9,999,956

Altria Group Inc (MO) News Headlines

US stock buyback plans picking up in earnings season, EPFR says

None

reuters.com Feb. 6, 2024

Weak IQOS shipments drive Philip Morris' Q4 disappointment

None

reuters.com Feb. 8, 2024

Altria Plans New Blueberry Vape Products —and Will Keep Them Away From Kids

None

bloomberg.com Feb. 21, 2024

Recent Altria Group Inc (MO) News

Altria Group Plans to Sell Part of Anheuser-Busch Stake

None

wsj.com

Published: March 13, 2024

Altria plans to sell 35 million AB InBev shares

None

reuters.com

Published: March 13, 2024

Altria Plans to Sell 35 Million Shares of Its AB InBev Stake

None

bloomberg.com

Published: March 13, 2024

Philip Morris Faces Lawsuit Over Zyn Oral Nicotine Pouches

None

bloomberg.com

Published: March 1, 2024

Similar Companies to Altria Group Inc (MO) in the Tobacco Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Altria Group Inc	MO	Tobacco	Consumer Defensive	104,280
Philip Morris International Inc	PM	Tobacco	Consumer Defensive	86,000
Universal Corp	UVV	Tobacco	Consumer Defensive	16,000
Vector Group Ltd	VGR	Tobacco	Consumer Defensive	1,900
Turning Point Brands Inc	TPB	Tobacco	Consumer Defensive	200
British American Tobacco Plc	BTI	Tobacco	Consumer Defensive	0
Kaival Brands Innovations Group Inc	KAVL	Tobacco	Consumer Defensive	0

Altria Group Inc (MO) Exchange: NYSE

$43.54 ($0.62) 1.44%

Altria Group Inc - Daily Information

About Altria Group Inc (MO)

Invest in Altria Group Inc (MO)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Altria Group Inc (MO)

Altria Group Inc (MO) News Headlines

Recent Altria Group Inc (MO) News

Altria Group Plans to Sell Part of Anheuser-Busch Stake

Altria plans to sell 35 million AB InBev shares

Altria Plans to Sell 35 Million Shares of Its AB InBev Stake

Philip Morris Faces Lawsuit Over Zyn Oral Nicotine Pouches

Similar Companies to Altria Group Inc (MO) in the Tobacco Industry