Newmont Corp (NEM) Stock

Data as of May 9, 2025

$54.61 ($1.57) 2.96%

Newmont Corp - Daily Information

Click for more stock information on Newmont Corp.

Daily Information	Data
Date	May 9, 2025
Open	$53.77
Previous Close	$54.61
High	$54.74
Low	$53.25
Adjusted Open	$53.77
Previous Adjusted Close	$54.61
Adjusted High	$54.74
Adjusted Low	$53.25

About Newmont Corp (NEM)

Newmont Corporation is an American-based global mining company founded in 1916 and one of the worldâs largest gold producers. Headquartered in Colorado, U.S.A., Newmont has over 20,000 employees and operations and projects in the United States, Australia, Peru, Suriname, Ghana, and Mexico. Newmontâs mission is to create value through responsible mining and is committed to sustainability, safety and social responsibility. Over the past 20 years, Newmont has invested in exploration, understanding of geology and infrastructure to discover more ore bodies and more value for shareholders. The companyâs reserves have steadily grown and now comprise 6.3 million ounces of gold and 304 million ounces of silver.

Invest in Newmont Corp (NEM)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Newmont Corp (NEM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-06	$53.77	$54.74	$53.25	$54.61	$54.61	13,503,455
2025-05-05	$52.80	$53.06	$52.25	$53.04	$53.04	12,141,997
2025-05-02	$52.17	$52.47	$51.16	$51.53	$51.53	8,768,593
2025-05-01	$51.48	$51.65	$50.77	$51.49	$51.49	12,415,679
2025-04-30	$52.61	$52.95	$52.20	$52.68	$52.68	11,113,533
2025-04-29	$53.69	$53.95	$52.78	$52.96	$52.96	10,496,199
2025-04-28	$53.51	$54.12	$53.10	$54.07	$54.07	9,374,191
2025-04-25	$54.29	$54.42	$53.48	$53.94	$53.94	12,383,808
2025-04-24	$54.74	$55.74	$54.04	$55.70	$55.70	15,827,466
2025-04-23	$51.75	$53.50	$51.64	$53.15	$53.15	21,001,602
2025-04-22	$55.73	$56.16	$54.35	$54.54	$54.54	18,218,070
2025-04-21	$57.00	$57.16	$54.42	$55.21	$55.21	17,720,561
2025-04-17	$55.60	$56.20	$54.77	$55.08	$55.08	14,385,570
2025-04-16	$56.49	$57.08	$55.50	$55.95	$55.95	18,277,527
2025-04-15	$55.01	$55.16	$54.14	$54.58	$54.58	12,001,146
2025-04-14	$53.70	$55.23	$53.17	$54.79	$54.79	14,229,779
2025-04-11	$53.84	$55.86	$53.38	$54.97	$54.97	31,771,665
2025-04-10	$48.90	$51.60	$48.72	$50.94	$50.94	23,184,565
2025-04-09	$46.20	$48.94	$45.73	$48.75	$48.75	24,860,381
2025-04-08	$46.64	$47.12	$44.39	$44.96	$44.96	16,266,062
2025-04-07	$43.54	$46.97	$42.93	$44.86	$44.86	22,059,909
2025-04-04	$46.87	$47.00	$43.59	$44.18	$44.18	21,182,640
2025-04-03	$46.70	$49.32	$46.57	$48.33	$48.33	17,433,069
2025-04-02	$48.70	$48.85	$47.83	$48.73	$48.73	9,129,970
2025-04-01	$48.37	$48.87	$47.79	$48.29	$48.29	9,317,944
2025-03-31	$48.50	$48.59	$47.12	$48.28	$48.28	12,190,230
2025-03-28	$48.98	$49.52	$47.98	$48.08	$48.08	11,259,024
2025-03-27	$47.79	$48.48	$47.65	$48.39	$48.39	11,017,835
2025-03-26	$47.91	$48.06	$47.14	$47.39	$47.39	6,830,083
2025-03-25	$47.31	$48.21	$47.30	$47.55	$47.55	8,070,922
2025-03-24	$47.25	$47.62	$46.60	$46.82	$46.82	10,129,657
2025-03-21	$47.12	$47.36	$46.35	$47.36	$47.36	27,911,749
2025-03-20	$47.50	$48.18	$47.20	$47.76	$47.76	7,056,173
2025-03-19	$47.85	$48.37	$47.48	$47.99	$47.99	9,701,174
2025-03-18	$48.34	$48.68	$47.49	$47.81	$47.81	12,076,204
2025-03-17	$46.70	$47.84	$46.40	$47.52	$47.52	11,108,259
2025-03-14	$46.67	$46.83	$45.82	$46.24	$46.24	10,535,884
2025-03-13	$44.07	$46.27	$43.93	$45.65	$45.65	11,811,911
2025-03-12	$43.31	$43.96	$42.91	$43.63	$43.63	7,546,792
2025-03-11	$42.66	$43.87	$42.66	$43.42	$43.42	9,565,722
2025-03-10	$43.50	$43.90	$42.03	$42.37	$42.37	8,704,420
2025-03-07	$43.80	$45.04	$43.48	$43.87	$43.87	8,254,565
2025-03-06	$43.67	$44.25	$43.48	$43.92	$43.92	9,923,485
2025-03-05	$42.85	$43.92	$42.56	$43.85	$43.85	10,063,546
2025-03-04	$42.74	$43.07	$41.93	$42.51	$42.51	11,878,140
2025-03-03	$43.70	$43.95	$42.16	$42.36	$42.11	12,599,874
2025-02-28	$41.60	$42.86	$41.23	$42.84	$42.59	14,387,179
2025-02-27	$43.12	$43.26	$42.04	$42.12	$41.87	9,621,671
2025-02-26	$43.10	$43.94	$42.60	$43.58	$43.33	7,966,728
2025-02-25	$43.77	$43.87	$42.16	$42.93	$42.68	13,053,031
2025-02-24	$45.41	$45.47	$43.46	$44.04	$43.78	22,565,277
2025-02-21	$47.46	$48.23	$45.15	$45.33	$45.33	17,235,051
2025-02-20	$47.40	$48.23	$47.20	$48.09	$48.09	13,664,619
2025-02-19	$46.90	$47.80	$46.78	$47.41	$47.41	9,043,546
2025-02-18	$47.39	$47.62	$46.76	$47.51	$47.51	8,596,602
2025-02-14	$47.79	$47.91	$46.54	$46.54	$46.54	9,890,786
2025-02-13	$46.99	$48.00	$46.67	$47.75	$47.75	11,625,950
2025-02-12	$45.31	$47.02	$45.11	$46.81	$46.81	11,972,344
2025-02-11	$46.00	$46.23	$45.47	$45.49	$45.49	11,488,965
2025-02-10	$46.00	$46.63	$45.78	$46.46	$46.46	10,527,331
2025-02-07	$45.18	$45.84	$44.80	$44.84	$44.84	7,483,863
2025-02-06	$44.94	$45.03	$44.06	$44.88	$44.88	11,222,892
2025-02-05	$44.06	$45.52	$43.97	$44.96	$44.96	14,089,465
2025-02-04	$43.09	$43.55	$42.98	$43.35	$43.35	7,856,136
2025-02-03	$42.90	$43.70	$42.66	$43.12	$43.12	10,451,653
2025-01-31	$43.49	$43.62	$42.47	$42.72	$42.72	10,595,225
2025-01-30	$42.38	$43.52	$42.25	$43.09	$43.09	9,872,790
2025-01-29	$41.42	$41.99	$40.99	$41.59	$41.59	9,944,031
2025-01-28	$41.57	$41.65	$41.02	$41.35	$41.35	6,098,622
2025-01-27	$41.64	$41.76	$40.85	$41.57	$41.57	6,135,826
2025-01-24	$42.58	$42.85	$41.99	$42.04	$42.04	5,244,721
2025-01-23	$41.51	$41.96	$41.05	$41.95	$41.95	6,279,977
2025-01-22	$42.53	$42.60	$41.62	$41.68	$41.68	6,597,011
2025-01-21	$42.11	$42.70	$42.09	$42.35	$42.35	8,027,293
2025-01-17	$41.35	$41.88	$41.10	$41.67	$41.67	7,286,488
2025-01-16	$41.90	$42.14	$41.45	$41.65	$41.65	9,421,360
2025-01-15	$40.78	$41.50	$40.35	$41.37	$41.37	11,649,279
2025-01-14	$39.46	$40.28	$39.19	$40.16	$40.16	11,369,709
2025-01-13	$38.93	$39.19	$38.53	$39.17	$39.17	8,309,403
2025-01-10	$39.77	$40.26	$38.82	$39.10	$39.10	10,018,793
2025-01-08	$38.20	$39.15	$38.11	$39.13	$39.13	8,320,350
2025-01-07	$38.25	$38.95	$37.84	$38.16	$38.16	7,585,184
2025-01-06	$38.07	$38.30	$37.68	$37.79	$37.79	8,146,612
2025-01-03	$38.41	$38.49	$38.02	$38.11	$38.11	6,262,196
2025-01-02	$38.06	$38.85	$37.89	$38.37	$38.37	8,296,162
2024-12-31	$37.00	$37.39	$36.86	$37.22	$37.22	9,342,554
2024-12-30	$37.42	$37.50	$36.86	$37.00	$37.00	7,507,799
2024-12-27	$37.61	$38.22	$37.51	$37.84	$37.84	5,456,418
2024-12-26	$38.31	$38.61	$38.09	$38.09	$38.09	5,901,487
2024-12-24	$38.20	$38.32	$37.87	$38.31	$38.31	3,549,324
2024-12-23	$38.01	$38.26	$37.46	$38.16	$38.16	8,591,872
2024-12-20	$37.25	$38.44	$37.18	$38.28	$38.28	23,926,969
2024-12-19	$37.67	$37.92	$36.94	$37.02	$37.02	13,793,960
2024-12-18	$39.37	$39.57	$37.59	$37.64	$37.64	16,488,664
2024-12-17	$39.46	$40.07	$39.43	$39.80	$39.80	12,095,814
2024-12-16	$40.15	$40.26	$39.74	$40.08	$40.08	10,069,165
2024-12-13	$41.00	$41.09	$40.19	$40.22	$40.22	11,263,911
2024-12-12	$41.62	$42.25	$41.47	$41.56	$41.56	7,387,199
2024-12-11	$41.66	$42.52	$41.44	$42.28	$42.28	8,464,922
2024-12-10	$42.00	$42.11	$41.46	$41.49	$41.49	7,751,920
2024-12-09	$41.90	$42.43	$41.61	$41.73	$41.73	10,749,041
2024-12-06	$41.02	$41.65	$40.78	$41.11	$41.11	7,751,074
2024-12-05	$41.43	$41.60	$40.12	$41.07	$41.07	10,966,850
2024-12-04	$41.50	$41.76	$41.05	$41.41	$41.41	9,668,239
2024-12-03	$41.15	$42.20	$41.10	$41.57	$41.57	8,716,991
2024-12-02	$41.58	$41.70	$40.60	$40.91	$40.91	12,596,852
2024-11-29	$42.19	$42.32	$41.92	$41.94	$41.94	6,192,864
2024-11-27	$42.21	$42.64	$41.92	$42.04	$42.04	7,045,307
2024-11-26	$42.30	$42.45	$42.00	$42.25	$42.00	6,383,663
2024-11-25	$41.87	$42.46	$41.65	$42.46	$42.21	19,080,252
2024-11-22	$43.48	$43.79	$43.09	$43.38	$43.12	8,038,462
2024-11-21	$43.23	$43.54	$42.85	$43.32	$43.06	8,421,064
2024-11-20	$43.05	$43.09	$42.58	$42.99	$42.74	7,880,467
2024-11-19	$42.88	$43.19	$42.46	$43.18	$42.92	10,940,264
2024-11-18	$41.90	$42.44	$41.74	$42.36	$42.11	10,022,794
2024-11-15	$41.05	$41.31	$40.60	$40.93	$40.69	11,733,599
2024-11-14	$40.72	$41.20	$40.48	$40.68	$40.44	16,490,747
2024-11-13	$41.75	$41.91	$41.08	$41.23	$40.99	16,105,474
2024-11-12	$41.92	$42.00	$41.11	$41.58	$41.33	15,063,867
2024-11-11	$43.32	$43.49	$41.96	$42.33	$42.08	16,841,597
2024-11-08	$44.96	$45.27	$44.55	$45.04	$45.04	9,500,273
2024-11-07	$44.98	$45.37	$44.20	$45.16	$45.16	11,728,405
2024-11-06	$44.25	$44.65	$43.60	$44.48	$44.48	18,603,921
2024-11-05	$45.80	$46.13	$45.67	$46.00	$46.00	6,799,493
2024-11-04	$45.39	$45.89	$45.13	$45.76	$45.76	8,656,193
2024-11-01	$45.39	$46.01	$45.09	$45.26	$45.26	11,048,999
2024-10-31	$46.35	$46.45	$45.18	$45.44	$45.44	13,809,392
2024-10-30	$47.44	$47.58	$46.51	$46.94	$46.94	11,956,491
2024-10-29	$48.84	$49.11	$47.75	$47.80	$47.80	12,908,979
2024-10-28	$48.10	$48.87	$48.06	$48.36	$48.36	14,753,771
2024-10-25	$47.77	$48.92	$46.76	$48.42	$48.42	28,269,559
2024-10-24	$55.74	$56.40	$48.93	$49.25	$49.25	37,243,855
2024-10-23	$57.60	$58.63	$57.52	$57.74	$57.74	10,784,728
2024-10-22	$57.93	$58.72	$57.59	$58.68	$58.68	7,384,592
2024-10-21	$58.46	$58.71	$57.37	$57.57	$57.57	8,259,843
2024-10-18	$56.91	$57.96	$56.42	$57.62	$57.62	7,849,299
2024-10-17	$56.80	$57.03	$56.34	$56.50	$56.50	5,024,157
2024-10-16	$56.60	$57.32	$56.16	$56.27	$56.27	7,339,054
2024-10-15	$54.80	$55.79	$54.67	$55.68	$55.68	6,538,323
2024-10-14	$54.01	$54.87	$53.83	$54.82	$54.82	4,992,285
2024-10-11	$53.71	$54.60	$53.71	$54.30	$54.30	7,422,929
2024-10-10	$52.99	$53.55	$52.58	$53.40	$53.40	6,426,850
2024-10-09	$52.45	$52.79	$51.82	$52.73	$52.73	5,869,423
2024-10-08	$52.48	$52.95	$52.16	$52.74	$52.74	7,166,786
2024-10-07	$52.93	$53.09	$52.40	$52.98	$52.98	4,863,578
2024-10-04	$53.00	$53.84	$52.70	$53.34	$53.34	6,073,182
2024-10-03	$53.57	$53.63	$52.80	$53.20	$53.20	5,583,772
2024-10-02	$54.01	$54.71	$53.83	$54.00	$54.00	6,743,952
2024-10-01	$53.81	$54.99	$53.60	$54.14	$54.14	9,621,870
2024-09-30	$53.44	$53.79	$52.98	$53.45	$53.45	12,504,002
2024-09-27	$55.11	$55.38	$53.82	$53.90	$53.90	9,715,149
2024-09-26	$55.28	$55.99	$54.90	$55.53	$55.53	9,821,678
2024-09-25	$55.78	$56.30	$55.18	$55.26	$55.26	8,820,675
2024-09-24	$54.68	$56.09	$54.29	$55.85	$55.85	9,532,582
2024-09-23	$54.45	$55.68	$54.43	$54.48	$54.48	8,437,352
2024-09-20	$54.29	$54.69	$53.92	$54.47	$54.47	18,948,117
2024-09-19	$54.26	$54.35	$52.62	$53.52	$53.52	10,415,819
2024-09-18	$53.72	$54.93	$52.87	$53.06	$53.06	9,043,022
2024-09-17	$52.79	$53.42	$52.27	$53.11	$53.11	6,182,811
2024-09-16	$53.54	$53.77	$53.03	$53.13	$53.13	6,264,329
2024-09-13	$53.41	$54.25	$53.36	$53.71	$53.71	7,330,139
2024-09-12	$51.70	$53.26	$51.50	$52.88	$52.88	9,851,387
2024-09-11	$51.00	$51.06	$50.02	$50.74	$50.74	5,944,022
2024-09-10	$50.74	$51.34	$50.38	$51.30	$51.30	5,547,609
2024-09-09	$50.54	$51.38	$50.38	$50.72	$50.72	4,548,053
2024-09-06	$51.83	$52.36	$50.23	$50.34	$50.34	6,476,450
2024-09-05	$52.27	$52.65	$51.77	$51.93	$51.93	5,913,416
2024-09-04	$51.97	$52.20	$51.11	$51.61	$51.36	7,459,310
2024-09-03	$52.47	$52.63	$51.37	$52.27	$52.02	8,025,976
2024-08-30	$53.03	$53.88	$52.93	$53.39	$53.13	8,672,495
2024-08-29	$52.44	$53.47	$52.44	$53.18	$52.93	6,720,463
2024-08-28	$52.05	$52.24	$51.47	$51.83	$51.58	5,077,618
2024-08-27	$51.80	$52.77	$51.64	$52.70	$52.45	5,115,252
2024-08-26	$52.62	$52.71	$52.09	$52.26	$52.01	5,278,027
2024-08-23	$51.85	$52.40	$51.58	$52.04	$51.79	4,569,348
2024-08-22	$51.24	$51.65	$50.79	$51.41	$51.16	5,349,251
2024-08-21	$51.62	$52.03	$51.04	$51.87	$51.62	5,117,283
2024-08-20	$51.55	$52.07	$51.15	$51.45	$51.20	6,338,615
2024-08-19	$50.21	$51.39	$49.97	$51.19	$50.94	6,409,984
2024-08-16	$49.42	$50.34	$49.11	$50.21	$49.97	8,496,903
2024-08-15	$49.26	$49.48	$48.24	$49.31	$49.07	5,118,915
2024-08-14	$48.87	$49.38	$48.34	$49.14	$48.90	6,167,947
2024-08-13	$48.58	$49.32	$48.40	$49.02	$48.79	5,218,784
2024-08-12	$48.00	$49.14	$47.98	$48.79	$48.56	6,069,171
2024-08-09	$48.03	$48.10	$46.88	$47.71	$47.48	3,631,996
2024-08-08	$46.72	$48.01	$46.33	$47.71	$47.48	5,991,804
2024-08-07	$48.20	$48.28	$46.22	$46.40	$46.18	5,663,584
2024-08-06	$46.81	$48.19	$46.53	$47.60	$47.37	8,758,702
2024-08-05	$45.85	$47.51	$45.03	$47.03	$46.80	11,508,606
2024-08-02	$50.00	$50.72	$47.50	$48.51	$48.51	11,810,484
2024-08-01	$49.25	$50.14	$48.69	$49.55	$49.55	9,913,156
2024-07-31	$48.23	$49.36	$48.14	$49.07	$49.07	10,785,973
2024-07-30	$47.52	$47.65	$46.77	$47.41	$47.41	5,645,674
2024-07-29	$47.19	$47.29	$46.60	$47.28	$47.28	8,177,070
2024-07-26	$46.86	$47.17	$46.13	$46.73	$46.73	8,371,515
2024-07-25	$45.79	$46.43	$44.77	$45.70	$45.70	12,460,702
2024-07-24	$47.47	$48.32	$47.18	$47.70	$47.70	11,682,611
2024-07-23	$47.27	$47.43	$46.73	$47.07	$47.07	5,870,007
2024-07-22	$46.80	$47.34	$46.61	$47.29	$47.29	5,091,640
2024-07-19	$46.57	$47.36	$45.72	$47.00	$47.00	6,268,666
2024-07-18	$48.34	$48.56	$47.38	$47.51	$47.51	7,263,517
2024-07-17	$48.50	$48.97	$48.20	$48.27	$48.27	8,195,941
2024-07-16	$47.56	$48.61	$47.39	$48.32	$48.32	8,036,159
2024-07-15	$47.13	$48.16	$47.06	$47.35	$47.35	5,720,812
2024-07-12	$46.97	$48.02	$46.76	$47.51	$47.51	7,345,114
2024-07-11	$46.30	$47.21	$45.30	$47.17	$47.17	11,447,098
2024-07-10	$44.88	$45.82	$44.77	$45.46	$45.46	8,403,040
2024-07-09	$44.13	$44.33	$43.78	$43.89	$43.89	4,860,417
2024-07-08	$44.17	$44.35	$43.54	$44.13	$44.13	6,158,412
2024-07-05	$44.03	$44.67	$43.93	$44.51	$44.51	10,350,231
2024-07-03	$42.33	$43.67	$42.30	$43.45	$43.45	5,732,472
2024-07-02	$41.66	$42.29	$41.31	$41.71	$41.71	6,301,110
2024-07-01	$42.10	$42.54	$41.65	$41.65	$41.65	4,457,254
2024-06-28	$42.21	$42.36	$41.63	$41.87	$41.87	10,265,608
2024-06-27	$41.97	$42.17	$41.79	$41.84	$41.84	5,648,706
2024-06-26	$41.36	$41.72	$41.16	$41.45	$41.45	6,484,796
2024-06-25	$42.41	$42.56	$41.85	$41.90	$41.90	6,297,312
2024-06-24	$42.33	$43.11	$42.28	$42.60	$42.60	7,214,778
2024-06-21	$42.68	$42.95	$42.20	$42.26	$42.26	16,655,639
2024-06-20	$41.85	$43.10	$41.75	$42.81	$42.81	8,881,116
2024-06-18	$40.97	$41.95	$40.93	$41.79	$41.79	7,185,153
2024-06-17	$41.02	$41.17	$40.69	$40.91	$40.91	6,201,491
2024-06-14	$40.89	$41.08	$40.53	$40.82	$40.82	5,505,282
2024-06-13	$40.79	$41.17	$40.12	$40.56	$40.56	5,239,621
2024-06-12	$41.42	$41.81	$40.78	$40.99	$40.99	5,347,649
2024-06-11	$40.75	$40.85	$40.12	$40.65	$40.65	7,277,223
2024-06-10	$40.38	$41.32	$40.11	$41.30	$41.30	6,294,975
2024-06-07	$40.78	$41.24	$40.18	$40.36	$40.36	9,087,891
2024-06-06	$41.00	$42.55	$40.64	$42.50	$42.50	9,956,279
2024-06-05	$40.66	$41.12	$40.36	$41.10	$41.10	6,110,847
2024-06-04	$41.00	$41.01	$40.06	$40.53	$40.53	9,173,514
2024-06-03	$42.01	$42.12	$41.67	$41.89	$41.63	7,828,866
2024-05-31	$41.93	$42.24	$41.40	$41.94	$41.94	14,031,083
2024-05-30	$41.54	$42.21	$41.51	$41.89	$41.89	5,868,965
2024-05-29	$41.89	$42.00	$41.52	$41.64	$41.64	8,477,714
2024-05-28	$42.49	$42.88	$42.02	$42.40	$42.40	7,505,177
2024-05-24	$41.60	$42.08	$41.42	$41.98	$41.98	6,232,428
2024-05-23	$41.88	$41.98	$41.00	$41.23	$41.23	9,367,021
2024-05-22	$43.50	$43.75	$41.96	$42.39	$42.39	9,619,620
2024-05-21	$43.91	$44.33	$43.60	$44.04	$44.04	6,702,574
2024-05-20	$44.00	$44.59	$43.47	$44.44	$44.44	8,365,519
2024-05-17	$43.50	$43.96	$43.11	$43.74	$43.74	10,168,802
2024-05-16	$43.00	$43.31	$42.35	$42.84	$42.84	7,712,623
2024-05-15	$43.15	$43.42	$42.18	$43.19	$43.19	7,710,101
2024-05-14	$42.90	$43.19	$42.53	$42.57	$42.57	7,143,521
2024-05-13	$42.35	$42.86	$41.93	$42.46	$42.46	6,133,224
2024-05-10	$43.41	$43.75	$42.47	$42.49	$42.49	7,961,219
2024-05-09	$41.64	$42.97	$41.64	$42.84	$42.84	9,893,970
2024-05-08	$41.11	$41.83	$41.05	$41.54	$41.54	7,845,352
2024-05-07	$41.40	$41.72	$41.16	$41.44	$41.44	7,500,640
2024-05-06	$41.38	$41.84	$41.08	$41.39	$41.39	7,717,671
2024-05-03	$41.25	$41.46	$40.60	$40.66	$40.66	7,306,324
2024-05-02	$40.42	$41.37	$40.32	$41.05	$41.05	8,164,523
2024-05-01	$40.60	$41.78	$40.49	$40.58	$40.58	12,108,963
2024-04-30	$41.15	$41.63	$40.49	$40.64	$40.64	13,547,667
2024-04-29	$42.57	$42.92	$41.51	$42.26	$42.26	13,020,157
2024-04-26	$43.24	$43.39	$42.50	$42.73	$42.73	14,689,213
2024-04-25	$40.33	$43.91	$39.98	$43.41	$43.41	36,611,648
2024-04-24	$37.42	$38.75	$37.26	$38.60	$38.60	11,977,243
2024-04-23	$37.00	$37.81	$36.60	$37.71	$37.71	12,186,931
2024-04-22	$37.65	$38.28	$37.37	$37.46	$37.46	14,173,358
2024-04-19	$38.50	$39.21	$38.35	$39.02	$39.02	10,439,077
2024-04-18	$39.14	$39.21	$38.25	$38.55	$38.55	6,426,731
2024-04-17	$38.27	$38.99	$37.98	$38.56	$38.56	10,811,259
2024-04-16	$37.90	$38.44	$37.38	$38.11	$38.11	11,605,310
2024-04-15	$38.88	$38.96	$37.77	$38.44	$38.44	11,524,250
2024-04-12	$40.20	$41.30	$38.31	$38.64	$38.64	24,200,284
2024-04-11	$39.32	$39.47	$38.36	$39.07	$39.07	11,538,180
2024-04-10	$38.70	$39.27	$38.21	$39.06	$39.06	12,584,269
2024-04-09	$40.17	$40.78	$39.45	$39.67	$39.67	14,712,284
2024-04-08	$40.00	$40.14	$39.17	$39.40	$39.40	16,240,637
2024-04-05	$37.73	$39.92	$37.56	$39.65	$39.65	20,782,296
2024-04-04	$37.29	$38.21	$36.98	$37.72	$37.72	16,132,058
2024-04-03	$36.76	$37.42	$36.68	$37.23	$37.23	15,255,537
2024-04-02	$36.65	$37.00	$36.44	$36.79	$36.79	14,764,123
2024-04-01	$36.96	$37.08	$36.10	$36.43	$36.43	12,370,844
2024-03-28	$35.74	$36.37	$35.37	$35.84	$35.84	14,428,337
2024-03-27	$34.31	$35.28	$34.18	$35.25	$35.25	10,666,981
2024-03-26	$34.68	$34.74	$34.00	$34.00	$34.00	9,555,879
2024-03-25	$34.02	$34.74	$33.86	$33.92	$33.92	9,284,126
2024-03-22	$34.33	$34.53	$33.77	$33.77	$33.77	9,521,376
2024-03-21	$34.95	$35.53	$34.48	$34.53	$34.53	13,157,310
2024-03-20	$33.45	$34.69	$33.29	$34.30	$34.30	11,577,662
2024-03-19	$34.08	$34.16	$33.36	$33.56	$33.56	13,681,777
2024-03-18	$33.69	$34.65	$33.59	$34.42	$34.42	14,967,416
2024-03-15	$33.48	$34.06	$33.37	$33.88	$33.88	53,029,563
2024-03-14	$33.84	$34.57	$33.66	$34.21	$34.21	18,805,382
2024-03-13	$34.14	$34.63	$34.04	$34.37	$34.37	15,732,067
2024-03-12	$34.49	$34.50	$33.68	$33.88	$33.88	14,122,510
2024-03-11	$34.13	$35.46	$33.89	$35.24	$35.24	20,315,027
2024-03-08	$34.14	$34.35	$33.76	$33.91	$33.91	13,746,214
2024-03-07	$33.99	$34.23	$33.60	$33.89	$33.89	10,845,338
2024-03-06	$33.65	$34.28	$33.51	$33.62	$33.62	13,626,983
2024-03-05	$34.00	$34.31	$33.22	$33.34	$33.34	16,332,878
2024-03-04	$31.72	$33.63	$31.67	$33.48	$33.48	28,767,815
2024-03-01	$31.63	$32.34	$30.93	$31.94	$31.94	17,018,707
2024-02-29	$30.77	$31.49	$30.51	$31.25	$31.25	18,472,168
2024-02-28	$29.59	$30.06	$29.42	$29.87	$29.87	12,681,557
2024-02-27	$30.19	$30.27	$29.75	$29.86	$29.86	13,232,781
2024-02-26	$30.63	$30.82	$29.74	$30.01	$30.01	23,496,976
2024-02-23	$31.07	$31.48	$30.18	$31.28	$31.28	21,714,397
2024-02-22	$33.00	$33.19	$30.71	$30.89	$30.89	30,588,449
2024-02-21	$33.21	$33.48	$32.69	$33.43	$33.43	13,382,816
2024-02-20	$33.63	$33.80	$33.03	$33.19	$33.19	9,490,996
2024-02-16	$32.93	$33.63	$32.84	$33.43	$33.43	9,469,078
2024-02-15	$32.59	$33.40	$32.55	$33.08	$33.08	11,095,237
2024-02-14	$31.95	$32.15	$31.62	$32.12	$32.12	9,943,449
2024-02-13	$32.76	$32.86	$31.74	$32.04	$32.04	14,169,899
2024-02-12	$32.79	$33.69	$32.61	$33.56	$33.56	9,856,371
2024-02-09	$33.24	$33.24	$32.54	$32.79	$32.79	10,676,888
2024-02-08	$33.44	$33.59	$33.23	$33.34	$33.34	8,156,067
2024-02-07	$33.75	$33.77	$33.31	$33.65	$33.65	8,249,972
2024-02-06	$33.48	$33.74	$33.08	$33.66	$33.66	9,506,471
2024-02-05	$33.68	$33.95	$33.35	$33.36	$33.36	12,077,115
2024-02-02	$34.77	$34.88	$33.80	$34.41	$34.41	17,116,061
2024-02-01	$34.68	$35.61	$34.67	$35.61	$35.61	11,872,674
2024-01-31	$34.88	$35.43	$34.50	$34.51	$34.51	12,557,374
2024-01-30	$34.75	$34.81	$34.20	$34.51	$34.51	7,613,633
2024-01-29	$34.54	$34.65	$34.08	$34.65	$34.65	13,098,165
2024-01-26	$34.50	$34.61	$34.16	$34.21	$34.21	9,499,964
2024-01-25	$34.99	$35.01	$34.26	$34.49	$34.49	10,949,041
2024-01-24	$36.01	$36.39	$34.41	$34.44	$34.44	13,452,602
2024-01-23	$35.25	$35.43	$35.02	$35.36	$35.36	7,507,792
2024-01-22	$34.31	$35.13	$34.20	$35.00	$35.00	11,795,394
2024-01-19	$34.57	$34.69	$34.21	$34.58	$34.58	10,724,255
2024-01-18	$34.81	$34.84	$34.39	$34.62	$34.62	10,762,650
2024-01-17	$35.24	$35.24	$34.70	$34.73	$34.73	16,109,287
2024-01-16	$37.20	$37.20	$35.98	$36.01	$36.01	11,303,304
2024-01-12	$38.16	$38.52	$37.62	$37.64	$37.64	9,096,674
2024-01-11	$37.98	$38.09	$37.20	$37.52	$37.52	8,390,143
2024-01-10	$38.55	$38.68	$37.94	$37.95	$37.95	8,683,291
2024-01-09	$39.55	$39.68	$38.57	$38.68	$38.68	9,638,218
2024-01-08	$39.64	$40.49	$39.35	$40.23	$40.23	6,704,016
2024-01-05	$40.14	$40.87	$39.76	$40.34	$40.34	6,784,986
2024-01-04	$39.91	$40.15	$39.34	$40.12	$40.12	8,469,123
2024-01-03	$39.93	$40.24	$39.44	$40.00	$40.00	10,382,850
2024-01-02	$41.26	$41.74	$40.74	$40.91	$40.91	8,242,895
2023-12-29	$41.41	$41.57	$41.23	$41.39	$41.39	6,986,221
2023-12-28	$42.10	$42.42	$41.68	$41.70	$41.70	6,259,431
2023-12-27	$42.04	$42.60	$41.94	$42.38	$42.38	7,489,846
2023-12-26	$42.33	$42.47	$41.80	$41.91	$41.91	4,979,208
2023-12-22	$42.35	$42.81	$42.01	$42.06	$42.06	9,136,759
2023-12-21	$41.76	$41.88	$41.18	$41.43	$41.43	7,344,239
2023-12-20	$41.81	$41.99	$41.09	$41.12	$41.12	9,283,785
2023-12-19	$41.42	$42.37	$41.20	$41.77	$41.77	15,271,802
2023-12-18	$41.04	$41.20	$40.48	$41.09	$41.09	13,168,948
2023-12-15	$40.87	$41.18	$40.52	$40.87	$40.87	33,146,731
2023-12-14	$40.97	$41.69	$40.83	$41.15	$41.15	18,867,739
2023-12-13	$37.45	$40.01	$37.26	$40.00	$40.00	19,102,485
2023-12-12	$38.93	$38.97	$37.53	$37.77	$37.77	11,758,866
2023-12-11	$38.70	$39.01	$38.32	$38.87	$38.87	10,519,738
2023-12-08	$39.02	$39.57	$38.73	$39.08	$39.08	9,035,524
2023-12-07	$39.99	$39.99	$39.12	$39.73	$39.73	15,406,818
2023-12-06	$40.07	$40.36	$39.54	$39.69	$39.69	9,380,903
2023-12-05	$40.39	$40.53	$39.45	$39.89	$39.89	14,945,999
2023-12-04	$40.62	$41.00	$40.22	$40.54	$40.54	14,411,977
2023-12-01	$40.25	$41.30	$40.08	$41.20	$41.20	14,179,275
2023-11-30	$40.15	$40.67	$39.84	$40.19	$40.19	22,025,256
2023-11-29	$39.95	$40.68	$39.85	$40.38	$40.38	12,792,273
2023-11-28	$38.61	$40.78	$38.41	$40.57	$40.17	26,586,482
2023-11-27	$38.17	$38.50	$37.81	$38.18	$37.81	10,994,676
2023-11-24	$37.69	$37.86	$37.53	$37.59	$37.59	5,579,987
2023-11-22	$37.50	$37.78	$37.36	$37.69	$37.69	7,636,674
2023-11-21	$37.20	$37.84	$37.18	$37.42	$37.42	11,531,392
2023-11-20	$36.04	$36.83	$35.78	$36.56	$36.56	11,018,834
2023-11-17	$36.83	$36.87	$36.22	$36.35	$36.35	8,349,712
2023-11-16	$36.46	$37.27	$36.40	$36.56	$36.56	11,921,532
2023-11-15	$35.99	$36.54	$35.85	$36.37	$36.37	17,021,343
2023-11-14	$34.89	$36.38	$34.76	$36.09	$36.09	23,998,454
2023-11-13	$34.02	$34.61	$34.01	$34.20	$34.20	20,068,067
2023-11-10	$33.71	$34.23	$33.59	$34.20	$34.20	20,513,987
2023-11-09	$34.71	$35.16	$33.93	$33.95	$33.95	24,427,641
2023-11-08	$36.28	$36.36	$34.53	$34.78	$34.78	17,943,107
2023-11-07	$37.41	$37.77	$36.54	$36.66	$36.66	97,335,414
2023-11-06	$39.00	$39.13	$37.84	$37.88	$37.88	13,362,571
2023-11-03	$38.59	$39.32	$38.35	$39.02	$39.02	12,703,121
2023-11-02	$37.68	$38.00	$37.12	$37.96	$37.96	12,085,636
2023-11-01	$37.60	$37.77	$36.66	$37.27	$37.27	13,935,940
2023-10-31	$38.49	$38.51	$37.14	$37.47	$37.47	15,768,852
2023-10-30	$39.15	$39.26	$38.60	$38.70	$38.70	14,514,090
2023-10-27	$37.87	$39.13	$37.80	$38.97	$38.97	20,582,277
2023-10-26	$37.18	$38.12	$36.80	$37.48	$37.48	59,217,334
2023-10-25	$37.69	$37.98	$36.70	$36.76	$36.76	21,804,692
2023-10-24	$38.13	$38.57	$37.94	$38.45	$38.45	9,802,921
2023-10-23	$38.43	$38.65	$38.01	$38.44	$38.44	10,710,564
2023-10-20	$39.45	$39.46	$38.70	$38.80	$38.80	16,801,729
2023-10-19	$39.78	$39.84	$39.17	$39.45	$39.45	13,469,681
2023-10-18	$40.69	$41.00	$39.79	$39.92	$39.92	10,765,061
2023-10-17	$40.12	$40.94	$40.01	$40.47	$40.47	9,371,658
2023-10-16	$39.43	$40.37	$39.20	$40.05	$40.05	10,715,557
2023-10-13	$39.73	$39.81	$39.00	$39.43	$39.43	15,293,314
2023-10-12	$38.98	$39.19	$38.41	$38.78	$38.78	8,835,133
2023-10-11	$38.72	$39.13	$38.43	$39.11	$39.11	9,900,363
2023-10-10	$37.98	$38.47	$37.63	$38.44	$38.44	9,431,038
2023-10-09	$38.03	$38.13	$37.41	$37.63	$37.63	13,135,096
2023-10-06	$36.69	$37.95	$36.46	$37.80	$37.80	13,366,807
2023-10-05	$35.47	$36.35	$35.47	$36.35	$36.35	9,309,339
2023-10-04	$35.28	$35.46	$34.81	$35.43	$35.43	10,384,865
2023-10-03	$35.25	$35.90	$35.16	$35.21	$35.21	12,896,160
2023-10-02	$36.46	$36.57	$35.27	$35.54	$35.54	10,829,050
2023-09-29	$37.65	$37.81	$36.75	$36.95	$36.95	9,465,398
2023-09-28	$37.10	$37.33	$36.60	$37.03	$37.03	12,912,455
2023-09-27	$39.11	$39.11	$37.13	$37.28	$37.28	16,109,311
2023-09-26	$40.18	$40.20	$39.27	$39.40	$39.40	8,859,347
2023-09-25	$40.61	$40.73	$39.79	$40.48	$40.48	7,344,383
2023-09-22	$40.92	$41.23	$40.74	$40.74	$40.74	6,408,459
2023-09-21	$40.09	$40.72	$39.80	$40.52	$40.52	6,950,377
2023-09-20	$40.49	$41.39	$40.41	$40.95	$40.95	6,775,886
2023-09-19	$40.54	$40.58	$39.88	$40.29	$40.29	10,531,405
2023-09-18	$40.33	$40.65	$39.97	$40.47	$40.47	8,806,133
2023-09-15	$39.90	$40.60	$39.75	$40.33	$40.33	16,419,860
2023-09-14	$39.30	$39.79	$39.27	$39.52	$39.52	9,943,796
2023-09-13	$38.80	$39.32	$38.64	$39.26	$39.26	11,608,567
2023-09-12	$38.80	$39.20	$38.51	$38.82	$38.82	5,482,461
2023-09-11	$39.13	$39.22	$38.71	$38.91	$38.91	5,102,708
2023-09-08	$38.50	$39.14	$38.46	$38.73	$38.73	6,524,802
2023-09-07	$38.33	$38.59	$38.09	$38.36	$38.36	5,182,098
2023-09-06	$38.34	$38.79	$38.08	$38.50	$38.50	6,706,143
2023-09-05	$39.00	$39.38	$38.63	$38.84	$38.84	7,245,726
2023-09-01	$39.91	$40.10	$39.27	$39.32	$39.32	4,911,222
2023-08-31	$39.78	$39.94	$39.21	$39.42	$39.42	6,503,556
2023-08-30	$39.91	$39.98	$39.50	$39.76	$39.76	5,402,707
2023-08-29	$38.81	$39.54	$38.56	$39.52	$39.52	6,738,761
2023-08-28	$38.50	$39.24	$38.41	$39.04	$39.04	4,889,328
2023-08-25	$39.17	$39.36	$38.27	$38.31	$38.31	7,769,624
2023-08-24	$38.76	$39.44	$38.29	$39.06	$39.06	5,667,229
2023-08-23	$38.92	$39.37	$38.87	$39.19	$39.19	7,076,895
2023-08-22	$38.21	$38.63	$37.84	$38.60	$38.60	6,276,878
2023-08-21	$38.44	$38.44	$38.02	$38.25	$38.25	7,274,945
2023-08-18	$38.51	$38.51	$37.95	$38.20	$38.20	5,987,293
2023-08-17	$38.38	$38.70	$38.18	$38.66	$38.66	6,952,169
2023-08-16	$38.43	$38.67	$38.21	$38.29	$38.29	6,536,863
2023-08-15	$39.28	$39.43	$38.39	$38.47	$38.47	7,810,045
2023-08-14	$39.84	$39.86	$39.25	$39.46	$39.46	8,737,086
2023-08-11	$39.69	$40.22	$39.61	$40.19	$40.19	4,239,682
2023-08-10	$40.28	$40.57	$39.75	$39.84	$39.84	6,221,284
2023-08-09	$40.00	$40.44	$39.84	$39.91	$39.91	7,430,979
2023-08-08	$40.06	$40.11	$39.60	$39.84	$39.84	7,671,923
2023-08-07	$40.76	$40.78	$40.33	$40.48	$40.48	5,412,987
2023-08-04	$40.61	$41.00	$40.27	$40.87	$40.87	8,131,088
2023-08-03	$40.66	$40.92	$40.20	$40.44	$40.44	7,885,540
2023-08-02	$41.50	$41.54	$40.47	$40.66	$40.66	8,773,512
2023-08-01	$42.23	$42.23	$41.70	$41.71	$41.71	5,494,409
2023-07-31	$42.50	$43.47	$42.38	$42.92	$42.92	7,764,353
2023-07-28	$42.51	$42.66	$42.01	$42.42	$42.42	5,195,226
2023-07-27	$42.76	$42.88	$42.10	$42.11	$42.11	6,877,798
2023-07-26	$43.27	$43.80	$42.87	$43.45	$43.45	6,319,050
2023-07-25	$43.23	$43.96	$43.05	$43.61	$43.61	6,398,249
2023-07-24	$43.10	$43.39	$42.55	$43.23	$43.23	4,635,014
2023-07-21	$42.15	$43.37	$42.05	$43.21	$43.21	6,340,500
2023-07-20	$43.42	$44.10	$42.45	$42.45	$42.45	12,791,622
2023-07-19	$44.70	$45.31	$44.70	$45.18	$45.18	6,246,238
2023-07-18	$45.00	$45.73	$44.75	$44.98	$44.98	6,037,392
2023-07-17	$44.49	$45.03	$44.35	$44.62	$44.62	4,912,226
2023-07-14	$45.47	$45.92	$44.95	$44.98	$44.98	5,124,496
2023-07-13	$45.33	$45.70	$45.07	$45.47	$45.47	8,086,791
2023-07-12	$44.03	$45.36	$43.98	$45.21	$45.21	10,074,408
2023-07-11	$42.65	$43.34	$42.65	$43.31	$43.31	6,800,562
2023-07-10	$41.88	$42.84	$41.85	$42.61	$42.61	6,998,780
2023-07-07	$42.10	$42.82	$42.06	$42.24	$42.24	6,738,454
2023-07-06	$41.97	$42.10	$41.05	$41.54	$41.54	8,320,255
2023-07-05	$43.00	$43.06	$42.12	$42.15	$42.15	9,618,592
2023-07-03	$42.85	$43.42	$42.71	$43.04	$43.04	3,675,083
2023-06-30	$42.01	$42.72	$41.75	$42.66	$42.66	7,215,804
2023-06-29	$40.80	$41.98	$40.72	$41.95	$41.95	6,103,971
2023-06-28	$42.05	$42.17	$41.11	$41.18	$41.18	7,531,967
2023-06-27	$42.64	$42.76	$41.91	$42.46	$42.46	6,316,438
2023-06-26	$41.72	$42.86	$41.43	$42.75	$42.75	8,477,035
2023-06-23	$42.10	$42.50	$41.50	$41.58	$41.58	8,226,873
2023-06-22	$42.03	$42.45	$41.95	$42.15	$42.15	6,949,084
2023-06-21	$42.96	$42.97	$42.28	$42.58	$42.58	5,940,617
2023-06-20	$43.09	$43.26	$42.58	$43.10	$43.10	9,050,769
2023-06-16	$43.18	$43.92	$42.88	$43.83	$43.83	17,163,292
2023-06-15	$42.09	$42.80	$41.83	$42.70	$42.70	6,931,916
2023-06-14	$43.00	$43.00	$41.69	$42.10	$42.10	6,489,483
2023-06-13	$42.25	$42.55	$42.09	$42.44	$42.44	7,955,947
2023-06-12	$41.40	$42.07	$41.28	$42.04	$42.04	6,621,935
2023-06-09	$41.93	$42.01	$41.29	$41.46	$41.46	5,602,035
2023-06-08	$42.32	$42.61	$41.87	$42.04	$42.04	5,900,735
2023-06-07	$42.00	$42.42	$41.57	$41.90	$41.90	6,835,231
2023-06-06	$41.97	$42.15	$41.60	$41.99	$41.99	5,477,327
2023-06-05	$41.70	$42.55	$41.58	$41.92	$41.92	7,460,003
2023-06-02	$42.81	$42.92	$41.84	$42.09	$42.09	11,465,366
2023-06-01	$40.84	$42.78	$40.80	$42.47	$42.47	13,608,303
2023-05-31	$39.97	$41.09	$39.95	$40.55	$40.55	15,397,170
2023-05-30	$41.14	$41.28	$40.34	$40.40	$40.01	8,413,267
2023-05-26	$41.18	$41.28	$40.33	$40.68	$40.68	7,046,196
2023-05-25	$41.17	$41.20	$40.61	$40.64	$40.64	10,220,624
2023-05-24	$42.55	$42.68	$41.63	$41.81	$41.81	8,473,085
2023-05-23	$42.75	$43.01	$42.44	$42.49	$42.49	9,203,904
2023-05-22	$43.66	$43.76	$43.33	$43.33	$43.33	6,624,464
2023-05-19	$43.60	$44.18	$43.11	$43.66	$43.66	8,346,854
2023-05-18	$43.90	$44.06	$42.87	$43.27	$43.27	10,091,494
2023-05-17	$44.90	$45.38	$44.65	$44.75	$44.75	8,409,833
2023-05-16	$46.52	$46.75	$45.06	$45.12	$45.12	8,661,841
2023-05-15	$46.15	$47.45	$45.95	$47.09	$47.09	8,343,536
2023-05-12	$45.57	$45.99	$45.46	$45.94	$45.94	6,288,491
2023-05-11	$47.23	$47.65	$45.84	$45.88	$45.88	8,191,641
2023-05-10	$48.34	$48.41	$47.27	$47.81	$47.81	5,843,094
2023-05-09	$48.29	$48.56	$47.81	$48.15	$48.15	4,898,556
2023-05-08	$48.79	$49.08	$48.15	$48.29	$48.29	5,523,825
2023-05-05	$48.62	$49.27	$48.19	$48.72	$48.72	7,282,381
2023-05-04	$47.70	$50.18	$47.70	$49.41	$49.41	13,356,160
2023-05-03	$48.00	$48.38	$47.26	$47.49	$47.49	7,620,799
2023-05-02	$46.74	$48.49	$46.72	$48.06	$48.06	8,428,352
2023-05-01	$47.76	$47.94	$46.80	$46.93	$46.93	5,527,785
2023-04-28	$47.99	$48.04	$46.75	$47.40	$47.40	8,037,606
2023-04-27	$46.83	$48.28	$46.55	$48.27	$48.27	7,310,420
2023-04-26	$48.48	$48.73	$47.11	$47.15	$47.15	7,207,582
2023-04-25	$47.66	$48.60	$47.57	$48.20	$48.20	7,504,003
2023-04-24	$47.49	$48.10	$47.00	$48.02	$48.02	6,084,138
2023-04-21	$47.68	$48.16	$47.14	$47.62	$47.62	5,985,465
2023-04-20	$48.53	$48.58	$47.66	$47.88	$47.88	5,513,902
2023-04-19	$48.02	$48.62	$47.91	$48.26	$48.26	6,724,040
2023-04-18	$48.79	$49.43	$48.55	$48.86	$48.86	7,581,981
2023-04-17	$48.99	$49.00	$48.22	$48.47	$48.47	8,295,539
2023-04-14	$50.22	$50.47	$48.40	$49.52	$49.52	11,924,309
2023-04-13	$50.65	$51.46	$50.41	$51.02	$51.02	11,922,164
2023-04-12	$50.10	$50.41	$49.22	$49.71	$49.71	8,678,927
2023-04-11	$49.80	$51.08	$49.71	$49.92	$49.92	11,762,446
2023-04-10	$51.26	$51.44	$50.66	$51.09	$51.09	7,611,643
2023-04-06	$51.60	$52.16	$51.04	$52.05	$52.05	8,461,312
2023-04-05	$51.74	$52.76	$51.19	$52.07	$52.07	11,767,839
2023-04-04	$49.28	$51.54	$49.14	$51.35	$51.35	14,720,979
2023-04-03	$49.01	$49.70	$48.39	$49.47	$49.47	6,309,516
2023-03-31	$48.91	$49.04	$48.47	$49.02	$49.02	5,832,536
2023-03-30	$48.86	$48.89	$48.24	$48.84	$48.84	7,453,235
2023-03-29	$48.40	$48.80	$48.04	$48.34	$48.34	5,235,528
2023-03-28	$48.40	$48.71	$47.87	$48.66	$48.66	4,884,863
2023-03-27	$47.31	$48.28	$47.09	$48.21	$48.21	6,274,447
2023-03-24	$48.18	$49.22	$47.70	$48.55	$48.55	9,366,536
2023-03-23	$47.05	$48.60	$46.92	$47.79	$47.79	9,543,366
2023-03-22	$46.56	$47.45	$46.11	$46.64	$46.64	8,635,266
2023-03-21	$47.13	$47.16	$45.90	$46.60	$46.60	7,673,290
2023-03-20	$48.71	$48.99	$47.68	$47.82	$47.82	10,192,007
2023-03-17	$46.66	$48.69	$46.22	$48.17	$48.17	27,337,120
2023-03-16	$46.21	$46.21	$44.69	$45.78	$45.78	10,006,966
2023-03-15	$45.80	$46.13	$44.92	$46.11	$46.11	14,169,458
2023-03-14	$45.30	$45.40	$44.24	$44.87	$44.87	11,233,516
2023-03-13	$43.47	$45.53	$43.35	$45.12	$45.12	16,531,188
2023-03-10	$42.56	$43.52	$42.03	$42.16	$42.16	7,774,271
2023-03-09	$42.50	$42.75	$41.68	$41.74	$41.74	5,196,877
2023-03-08	$42.44	$42.83	$41.91	$42.16	$42.16	6,672,673
2023-03-07	$43.95	$43.95	$42.49	$42.50	$42.10	9,080,648
2023-03-06	$44.49	$44.94	$44.02	$44.22	$43.80	5,775,361
2023-03-03	$44.49	$44.74	$44.03	$44.70	$44.28	5,671,004
2023-03-02	$43.78	$44.04	$43.50	$43.94	$43.53	5,551,536
2023-03-01	$44.25	$44.60	$43.92	$44.10	$43.69	6,486,800
2023-02-28	$43.26	$44.13	$43.01	$43.61	$43.20	9,074,760
2023-02-27	$43.71	$43.93	$43.08	$43.34	$42.93	8,277,835
2023-02-24	$43.70	$43.97	$43.19	$43.54	$43.13	7,342,348
2023-02-23	$44.11	$44.70	$43.37	$44.26	$43.84	7,718,126
2023-02-22	$45.00	$45.03	$44.05	$44.23	$43.81	9,596,647
2023-02-21	$45.19	$45.45	$44.73	$45.17	$44.75	6,856,866
2023-02-17	$45.32	$45.56	$44.67	$45.42	$44.99	8,575,160
2023-02-16	$45.65	$46.33	$45.11	$45.85	$45.42	7,494,693
2023-02-15	$46.23	$46.70	$45.95	$46.30	$45.86	8,632,105
2023-02-14	$47.94	$47.94	$46.32	$47.01	$46.57	8,593,161
2023-02-13	$48.20	$48.66	$47.36	$48.30	$47.85	5,201,932
2023-02-10	$47.67	$48.04	$47.29	$47.98	$47.53	4,672,266
2023-02-09	$48.99	$49.60	$47.28	$47.58	$47.13	6,220,466
2023-02-08	$48.86	$49.14	$48.23	$48.35	$47.90	5,396,928
2023-02-07	$47.72	$49.32	$47.54	$48.72	$48.26	8,022,660
2023-02-06	$46.98	$48.04	$46.97	$47.60	$47.15	15,273,621
2023-02-03	$51.00	$51.30	$49.57	$49.85	$49.38	9,743,874
2023-02-02	$54.18	$54.48	$51.86	$52.43	$51.94	7,244,626
2023-02-01	$52.75	$54.77	$52.55	$54.19	$53.68	6,598,212
2023-01-31	$52.48	$52.93	$52.19	$52.93	$52.43	7,919,694
2023-01-30	$53.17	$53.60	$52.66	$52.74	$52.24	4,590,692
2023-01-27	$54.06	$54.06	$53.22	$53.32	$53.32	5,690,170
2023-01-26	$54.88	$54.88	$53.57	$54.13	$54.13	5,633,629
2023-01-25	$53.05	$55.41	$52.95	$55.09	$55.09	6,053,748
2023-01-24	$60.08	$60.08	$51.12	$53.39	$53.39	4,508,826
2023-01-23	$52.78	$53.74	$52.40	$53.63	$53.63	4,695,354
2023-01-20	$52.06	$53.46	$51.93	$53.34	$53.34	4,858,415
2023-01-19	$51.37	$52.87	$50.88	$52.47	$52.47	6,939,991
2023-01-18	$53.02	$53.25	$51.44	$51.53	$51.53	8,275,857
2023-01-17	$53.72	$53.88	$52.23	$52.47	$52.47	7,040,842
2023-01-13	$53.36	$54.49	$53.25	$54.35	$54.35	6,547,279
2023-01-12	$53.57	$53.59	$52.61	$53.40	$53.40	6,115,626
2023-01-11	$53.35	$53.65	$52.06	$52.46	$52.46	6,124,738
2023-01-10	$52.49	$53.23	$52.22	$53.15	$53.15	4,132,322
2023-01-09	$52.79	$53.09	$52.04	$52.22	$52.22	7,561,780
2023-01-06	$52.31	$53.29	$51.42	$52.69	$52.69	7,424,931
2023-01-05	$50.55	$51.26	$50.02	$51.21	$51.21	7,037,015
2023-01-04	$50.60	$51.86	$50.32	$51.51	$51.51	11,532,043
2023-01-03	$48.27	$49.73	$48.11	$49.58	$49.58	8,426,682
2022-12-30	$47.59	$47.60	$46.65	$47.20	$47.20	3,921,863
2022-12-29	$47.59	$47.85	$47.24	$47.36	$47.36	3,899,732
2022-12-28	$48.38	$48.43	$47.03	$47.37	$47.37	5,282,850
2022-12-27	$48.06	$49.12	$47.98	$48.75	$48.75	5,575,266
2022-12-23	$47.63	$48.38	$47.02	$47.85	$47.85	4,599,983
2022-12-22	$46.93	$47.51	$46.45	$47.50	$47.50	4,673,563
2022-12-21	$47.90	$48.44	$47.05	$47.32	$47.32	6,265,031
2022-12-20	$46.40	$48.03	$46.33	$47.62	$47.62	6,202,465
2022-12-19	$46.05	$46.46	$45.33	$45.60	$45.60	6,277,719
2022-12-16	$45.39	$46.55	$45.25	$46.14	$46.14	11,664,682
2022-12-15	$45.80	$46.64	$45.49	$45.57	$45.57	7,638,403
2022-12-14	$47.12	$47.59	$46.37	$47.11	$47.11	7,553,856
2022-12-13	$48.31	$48.75	$46.69	$47.15	$47.15	8,143,837
2022-12-12	$46.22	$46.47	$45.34	$46.40	$46.40	6,633,793
2022-12-09	$47.38	$47.90	$46.38	$46.40	$46.40	9,181,955
2022-12-08	$47.52	$47.68	$47.00	$47.12	$47.12	4,621,671
2022-12-07	$47.00	$47.68	$46.73	$47.19	$47.19	7,350,172
2022-12-06	$48.07	$48.40	$46.80	$47.12	$46.58	5,537,482
2022-12-05	$48.37	$48.69	$47.16	$47.47	$46.92	7,320,513
2022-12-02	$47.59	$48.75	$47.19	$48.67	$48.11	8,205,724
2022-12-01	$48.42	$49.65	$48.16	$48.57	$48.01	10,497,334
2022-11-30	$46.18	$47.48	$45.31	$47.47	$46.92	13,739,057
2022-11-29	$44.79	$45.81	$44.73	$45.76	$45.23	5,953,448
2022-11-28	$45.81	$45.87	$44.22	$44.32	$43.81	9,252,657
2022-11-25	$46.37	$46.59	$45.80	$45.85	$45.85	2,673,234
2022-11-23	$45.73	$46.27	$45.40	$46.25	$46.25	6,395,559
2022-11-22	$45.39	$46.19	$45.16	$46.13	$46.13	6,372,163
2022-11-21	$44.87	$45.08	$44.05	$45.00	$45.00	4,503,391
2022-11-18	$44.86	$45.13	$44.31	$45.13	$45.13	6,156,065
2022-11-17	$44.48	$45.00	$44.19	$44.67	$44.67	5,939,627
2022-11-16	$45.72	$46.44	$45.48	$45.49	$45.49	5,144,187
2022-11-15	$46.82	$46.95	$45.10	$45.69	$45.69	9,158,807
2022-11-14	$46.17	$46.91	$46.09	$46.29	$46.29	6,629,642
2022-11-11	$46.62	$46.66	$45.52	$46.53	$46.53	6,814,568
2022-11-10	$45.77	$46.92	$45.52	$46.41	$46.41	11,839,236
2022-11-09	$43.66	$44.21	$43.10	$43.33	$43.33	8,827,410
2022-11-08	$41.30	$44.82	$41.12	$43.75	$43.75	11,896,705
2022-11-07	$41.15	$41.67	$40.73	$41.32	$41.32	6,176,703
2022-11-04	$39.26	$41.14	$39.05	$40.99	$40.99	11,062,845
2022-11-03	$39.00	$39.20	$37.45	$37.79	$37.79	11,497,111
2022-11-02	$41.91	$42.67	$39.45	$39.53	$39.53	14,408,747
2022-11-01	$43.02	$43.24	$41.68	$41.71	$41.71	7,684,074
2022-10-31	$42.39	$42.84	$41.97	$42.32	$42.32	7,480,311
2022-10-28	$42.69	$43.03	$42.34	$42.86	$42.86	6,940,493
2022-10-27	$43.97	$43.97	$42.97	$43.06	$43.06	7,619,427
2022-10-26	$43.16	$44.25	$43.05	$43.77	$43.77	9,088,305
2022-10-25	$42.22	$42.97	$42.05	$42.72	$42.72	8,649,167
2022-10-24	$41.99	$42.41	$41.52	$42.08	$42.08	7,132,491
2022-10-21	$41.39	$42.57	$41.16	$42.37	$42.37	10,170,429
2022-10-20	$40.50	$42.09	$40.38	$41.14	$41.14	5,802,866
2022-10-19	$41.11	$41.16	$40.33	$40.37	$40.37	7,281,448
2022-10-18	$41.89	$42.10	$41.15	$41.70	$41.70	6,404,244
2022-10-17	$41.61	$41.98	$41.24	$41.31	$41.31	7,143,423
2022-10-14	$41.48	$41.80	$40.66	$40.74	$40.74	9,793,515
2022-10-13	$40.91	$41.86	$40.04	$41.62	$41.62	7,870,172
2022-10-12	$41.63	$42.32	$41.37	$41.91	$41.91	6,090,488
2022-10-11	$42.23	$42.96	$41.64	$41.82	$41.82	7,907,310
2022-10-10	$42.44	$42.89	$42.06	$42.28	$42.28	5,587,763
2022-10-07	$44.30	$44.70	$42.58	$42.60	$42.60	9,018,153
2022-10-06	$43.65	$44.94	$43.50	$44.89	$44.89	9,552,453
2022-10-05	$43.82	$44.07	$42.89	$43.90	$43.90	9,238,783
2022-10-04	$44.29	$45.23	$43.94	$44.53	$44.53	10,705,210
2022-10-03	$42.78	$44.04	$42.37	$43.71	$43.71	12,915,370
2022-09-30	$41.78	$42.73	$41.54	$42.03	$42.03	12,583,468
2022-09-29	$41.68	$42.09	$41.14	$41.76	$41.76	8,372,504
2022-09-28	$41.19	$42.21	$40.99	$42.19	$42.19	9,165,370
2022-09-27	$41.19	$41.47	$40.24	$40.27	$40.27	7,705,480
2022-09-26	$41.05	$41.43	$40.00	$40.59	$40.59	8,349,819
2022-09-23	$41.49	$41.62	$40.50	$41.25	$41.25	11,665,081
2022-09-22	$42.67	$43.08	$41.92	$42.50	$42.50	7,629,855
2022-09-21	$43.10	$43.40	$41.88	$42.40	$42.40	9,923,570
2022-09-20	$43.59	$43.65	$42.28	$42.80	$42.80	9,205,170
2022-09-19	$43.21	$44.28	$42.92	$44.27	$44.27	9,830,907
2022-09-16	$41.88	$44.10	$41.61	$43.71	$43.71	18,207,571
2022-09-15	$42.71	$43.32	$41.95	$42.40	$42.40	10,461,613
2022-09-14	$43.17	$43.66	$42.82	$42.93	$42.93	7,845,745
2022-09-13	$42.69	$43.80	$42.59	$43.03	$43.03	10,574,813
2022-09-12	$44.42	$44.60	$43.83	$43.95	$43.95	10,767,889
2022-09-09	$43.08	$43.41	$42.73	$43.17	$43.17	7,921,042
2022-09-08	$42.16	$42.73	$41.93	$42.39	$42.39	9,129,078
2022-09-07	$41.23	$42.77	$40.90	$42.35	$42.35	8,663,419
2022-09-06	$42.26	$42.95	$41.55	$41.71	$41.18	11,890,188
2022-09-02	$41.80	$42.57	$41.01	$41.67	$41.67	10,150,544
2022-09-01	$40.79	$41.24	$40.27	$40.91	$40.91	10,440,840
2022-08-31	$42.08	$42.37	$41.16	$41.36	$41.36	13,755,384
2022-08-30	$42.77	$42.86	$42.06	$42.20	$42.20	8,960,819
2022-08-29	$43.02	$43.74	$42.74	$42.81	$42.81	10,215,798
2022-08-26	$45.31	$45.40	$42.88	$43.22	$43.22	8,324,479
2022-08-25	$45.22	$45.36	$44.68	$45.14	$45.14	5,495,611
2022-08-24	$44.25	$44.90	$43.81	$44.80	$44.80	7,787,277
2022-08-23	$44.00	$44.99	$43.99	$44.55	$44.55	8,941,119
2022-08-22	$43.07	$43.90	$42.88	$43.82	$43.82	6,427,324
2022-08-19	$44.50	$44.62	$43.42	$43.53	$43.53	8,273,714
2022-08-18	$45.14	$45.34	$44.61	$44.65	$44.65	6,239,256
2022-08-17	$45.85	$45.91	$44.85	$44.90	$44.90	6,209,475
2022-08-16	$45.80	$46.18	$45.41	$46.05	$46.05	4,959,407
2022-08-15	$45.66	$46.11	$45.36	$45.94	$45.94	9,029,513
2022-08-12	$45.35	$46.60	$45.35	$46.55	$46.55	8,332,850
2022-08-11	$46.12	$46.50	$45.21	$45.30	$45.30	7,851,169
2022-08-10	$45.51	$46.40	$45.14	$45.74	$45.74	8,396,839
2022-08-09	$45.17	$45.33	$44.21	$45.30	$45.30	8,517,990
2022-08-08	$45.50	$45.85	$44.65	$44.78	$44.78	10,451,747
2022-08-05	$44.34	$44.82	$43.92	$44.77	$44.77	8,146,017
2022-08-04	$44.61	$45.88	$44.34	$45.28	$45.28	10,434,265
2022-08-03	$45.19	$45.19	$43.90	$44.40	$44.40	11,024,935
2022-08-02	$45.20	$46.65	$44.80	$44.84	$44.84	14,346,203
2022-08-01	$45.35	$45.69	$44.49	$44.94	$44.94	8,683,427
2022-07-29	$46.07	$46.20	$44.62	$45.28	$45.28	15,753,160
2022-07-28	$46.47	$46.65	$45.21	$45.81	$45.81	18,108,340
2022-07-27	$46.56	$46.94	$45.24	$45.61	$45.61	20,877,622
2022-07-26	$44.94	$46.68	$44.94	$46.14	$46.14	16,460,734
2022-07-25	$49.64	$49.88	$44.00	$44.59	$44.59	36,693,048
2022-07-22	$52.74	$53.16	$50.84	$51.39	$51.39	11,524,715
2022-07-21	$52.35	$52.66	$51.53	$52.09	$52.09	13,188,801
2022-07-20	$54.58	$54.86	$52.23	$52.31	$52.31	11,676,581
2022-07-19	$54.83	$55.56	$54.33	$54.65	$54.65	7,348,685
2022-07-18	$55.64	$56.04	$54.76	$54.81	$54.81	4,662,477
2022-07-15	$55.62	$55.78	$53.92	$54.73	$54.73	6,697,524
2022-07-14	$56.57	$56.79	$54.80	$54.99	$54.99	10,717,598
2022-07-13	$57.52	$59.53	$57.36	$58.19	$58.19	5,534,369
2022-07-12	$58.45	$59.28	$57.86	$57.94	$57.94	4,886,442
2022-07-11	$59.09	$59.53	$58.61	$58.79	$58.79	4,106,728
2022-07-08	$60.05	$60.40	$59.25	$59.36	$59.36	3,516,368
2022-07-07	$60.21	$60.89	$59.47	$59.87	$59.87	5,153,918
2022-07-06	$59.48	$60.03	$57.56	$59.45	$59.45	7,427,468
2022-07-05	$60.76	$61.38	$58.45	$59.71	$59.71	7,685,550
2022-07-01	$59.43	$61.42	$58.08	$61.17	$61.17	6,914,424
2022-06-30	$61.50	$61.85	$59.32	$59.67	$59.67	7,690,597
2022-06-29	$63.62	$63.93	$61.47	$61.99	$61.99	4,120,024
2022-06-28	$64.16	$64.26	$62.77	$62.96	$62.96	5,580,113
2022-06-27	$64.09	$64.40	$63.25	$63.83	$63.83	7,195,725
2022-06-24	$62.88	$64.40	$61.88	$64.18	$64.18	7,670,314
2022-06-23	$64.56	$65.44	$62.13	$62.86	$62.86	6,694,082
2022-06-22	$65.00	$66.24	$64.54	$64.58	$64.58	5,416,955
2022-06-21	$64.19	$65.73	$63.68	$65.17	$65.17	7,811,251
2022-06-17	$64.67	$64.75	$62.87	$63.76	$63.76	11,358,903
2022-06-16	$62.07	$65.04	$61.92	$64.71	$64.71	8,092,022
2022-06-15	$64.26	$64.33	$61.30	$62.68	$62.68	6,262,913
2022-06-14	$64.84	$64.85	$62.52	$63.09	$63.09	4,779,110
2022-06-13	$65.08	$66.43	$64.15	$64.65	$64.65	8,118,359
2022-06-10	$63.60	$67.47	$62.80	$66.85	$66.85	7,317,594
2022-06-09	$66.81	$66.96	$64.47	$64.58	$64.58	6,004,940
2022-06-08	$67.92	$68.23	$67.06	$67.17	$67.17	4,063,714
2022-06-07	$67.66	$68.57	$67.32	$68.38	$68.38	3,452,035
2022-06-06	$68.18	$68.39	$67.09	$67.86	$67.86	3,517,328
2022-06-03	$68.00	$68.92	$67.63	$67.82	$67.82	3,578,818
2022-06-02	$68.40	$69.41	$68.02	$68.79	$68.79	4,424,030
2022-06-01	$67.99	$67.99	$66.63	$67.27	$67.27	4,633,600
2022-05-31	$68.95	$69.88	$67.23	$67.85	$67.30	9,582,558
2022-05-27	$69.63	$69.67	$67.99	$68.71	$68.15	4,590,303
2022-05-26	$69.50	$70.16	$68.45	$68.71	$68.15	5,303,766
2022-05-25	$68.17	$70.08	$68.17	$69.54	$68.98	8,617,301
2022-05-24	$67.64	$69.42	$67.46	$69.02	$68.46	6,255,622
2022-05-23	$68.34	$68.62	$66.83	$67.43	$66.88	5,417,397
2022-05-20	$66.60	$67.26	$65.51	$67.19	$66.65	6,135,071
2022-05-19	$65.18	$66.43	$65.00	$66.11	$65.57	7,863,965
2022-05-18	$65.36	$65.59	$63.68	$63.88	$63.36	5,246,054
2022-05-17	$66.80	$66.80	$64.95	$65.50	$64.97	4,289,478
2022-05-16	$65.57	$65.71	$64.68	$65.45	$64.92	5,961,749
2022-05-13	$65.08	$65.92	$64.51	$65.25	$64.72	6,361,998
2022-05-12	$66.56	$67.99	$64.32	$65.35	$64.82	9,765,864
2022-05-11	$69.27	$69.93	$68.10	$68.42	$67.87	6,009,572
2022-05-10	$69.71	$70.56	$67.40	$68.27	$67.72	7,249,557
2022-05-09	$71.12	$71.50	$68.80	$68.92	$68.36	7,648,197
2022-05-06	$71.83	$73.18	$71.61	$72.87	$72.28	4,929,241
2022-05-05	$74.26	$74.37	$70.89	$72.34	$71.75	5,325,915
2022-05-04	$72.67	$73.59	$71.54	$73.39	$72.79	5,964,499
2022-05-03	$72.85	$73.97	$72.17	$72.24	$71.65	5,472,915
2022-05-02	$71.20	$72.63	$70.35	$72.31	$71.72	5,837,590
2022-04-29	$74.11	$74.99	$72.74	$72.85	$72.26	5,683,951
2022-04-28	$72.78	$73.66	$72.01	$73.28	$72.69	3,915,046
2022-04-27	$72.61	$73.69	$71.96	$72.13	$71.55	5,416,399
2022-04-26	$73.03	$73.94	$72.12	$72.13	$71.55	5,141,213
2022-04-25	$71.05	$74.02	$70.92	$72.61	$72.02	9,151,525
2022-04-22	$71.23	$75.66	$70.60	$74.52	$73.92	12,371,828
2022-04-21	$81.22	$81.40	$76.11	$77.06	$76.44	15,828,444
2022-04-20	$82.37	$83.04	$81.15	$82.59	$81.92	6,603,385
2022-04-19	$83.81	$84.82	$82.65	$82.86	$82.19	6,192,760
2022-04-18	$85.55	$86.37	$85.10	$85.42	$84.73	5,513,830
2022-04-14	$83.74	$85.29	$83.49	$84.77	$84.08	5,672,381
2022-04-13	$83.30	$84.32	$82.61	$84.30	$83.62	6,379,620
2022-04-12	$82.22	$83.75	$81.54	$82.50	$81.83	4,882,537
2022-04-11	$83.25	$83.91	$80.32	$81.34	$80.68	5,318,815
2022-04-08	$81.92	$82.64	$81.39	$82.12	$81.45	4,196,686
2022-04-07	$79.87	$81.61	$79.52	$81.03	$80.37	6,027,618
2022-04-06	$80.43	$81.38	$79.16	$79.54	$78.89	6,880,192
2022-04-05	$81.37	$82.78	$79.39	$79.86	$79.21	7,621,726
2022-04-04	$83.51	$83.72	$79.83	$81.25	$80.59	7,005,108
2022-04-01	$78.79	$83.02	$78.74	$82.78	$82.11	7,784,842
2022-03-31	$79.88	$81.14	$79.45	$79.45	$78.81	7,115,585
2022-03-30	$78.79	$80.20	$78.72	$79.96	$79.31	5,008,841
2022-03-29	$75.77	$78.58	$75.13	$78.55	$77.91	6,554,384
2022-03-28	$77.86	$78.87	$77.77	$78.14	$77.51	4,896,284
2022-03-25	$77.42	$79.00	$77.19	$78.95	$78.31	3,663,869
2022-03-24	$79.49	$80.22	$77.90	$78.23	$77.60	7,088,446
2022-03-23	$76.32	$78.92	$76.32	$78.91	$78.27	8,499,099
2022-03-22	$76.51	$76.71	$74.66	$76.03	$75.41	5,900,049
2022-03-21	$74.79	$77.35	$74.68	$76.30	$75.68	6,862,913
2022-03-18	$72.97	$74.40	$72.44	$73.96	$73.36	24,417,945
2022-03-17	$73.32	$74.58	$72.84	$73.31	$72.72	8,209,800
2022-03-16	$73.06	$73.39	$70.91	$72.61	$72.02	9,531,474
2022-03-15	$72.11	$74.45	$71.80	$73.37	$72.77	9,793,542
2022-03-14	$74.66	$74.86	$72.37	$73.74	$73.14	10,317,547
2022-03-11	$75.36	$77.59	$75.10	$76.89	$76.27	6,808,632
2022-03-10	$77.02	$78.99	$76.41	$77.28	$76.65	10,791,693
2022-03-09	$73.98	$76.16	$72.80	$75.97	$75.35	10,892,594
2022-03-08	$78.00	$80.75	$76.59	$77.61	$76.43	17,222,503
2022-03-07	$74.42	$78.07	$73.52	$77.85	$76.66	14,450,723
2022-03-04	$70.82	$74.67	$70.64	$74.28	$73.15	12,752,344
2022-03-03	$69.66	$70.81	$69.18	$70.68	$69.60	8,635,308
2022-03-02	$67.67	$70.00	$67.23	$69.79	$68.73	10,780,708
2022-03-01	$66.94	$69.14	$66.77	$69.01	$67.96	9,955,752
2022-02-28	$68.29	$68.40	$65.69	$66.20	$65.19	13,896,714
2022-02-25	$65.96	$68.41	$65.73	$67.90	$66.87	9,220,609
2022-02-24	$70.34	$70.37	$65.42	$66.72	$65.70	14,080,540
2022-02-23	$67.00	$68.57	$66.71	$68.25	$67.21	9,655,735
2022-02-22	$68.00	$68.31	$66.56	$67.17	$66.15	8,679,045
2022-02-18	$67.41	$68.11	$66.67	$67.67	$66.64	9,125,357
2022-02-17	$65.22	$68.01	$64.63	$67.75	$66.72	13,736,589
2022-02-16	$63.66	$64.76	$63.66	$64.28	$63.30	6,022,530
2022-02-15	$62.87	$63.43	$62.26	$63.28	$62.32	6,129,478
2022-02-14	$64.17	$64.82	$63.31	$64.35	$63.37	7,512,702
2022-02-11	$60.58	$64.28	$60.31	$63.86	$62.89	9,796,219
2022-02-10	$62.87	$63.21	$60.35	$60.53	$59.61	9,089,870
2022-02-09	$62.96	$63.63	$62.73	$63.15	$62.19	4,945,158
2022-02-08	$63.38	$63.65	$62.90	$63.56	$62.59	6,301,074
2022-02-07	$61.45	$63.51	$60.93	$63.37	$62.40	9,134,693
2022-02-04	$61.27	$61.75	$60.93	$60.93	$60.00	5,396,319
2022-02-03	$62.04	$62.33	$61.13	$61.80	$60.86	4,256,652
2022-02-02	$61.15	$62.66	$61.06	$62.11	$61.16	6,259,043
2022-02-01	$61.67	$62.00	$60.89	$61.33	$60.40	6,094,654
2022-01-31	$60.00	$61.31	$59.84	$61.17	$60.24	9,477,875
2022-01-28	$60.03	$60.21	$58.94	$59.86	$58.95	7,173,620
2022-01-27	$60.98	$62.48	$60.10	$60.66	$59.74	8,118,544
2022-01-26	$62.59	$63.92	$61.24	$61.69	$60.75	7,195,995
2022-01-25	$62.72	$63.58	$62.07	$63.29	$62.33	5,808,052
2022-01-24	$62.01	$63.21	$61.05	$63.08	$62.12	8,734,173
2022-01-21	$64.21	$64.25	$62.31	$63.09	$62.13	9,522,663
2022-01-20	$64.66	$65.49	$63.71	$63.84	$62.87	10,531,649
2022-01-19	$62.00	$65.23	$61.91	$64.95	$63.96	15,673,457
2022-01-18	$60.92	$61.30	$60.35	$61.25	$60.32	4,830,742
2022-01-14	$61.34	$61.40	$60.46	$61.22	$60.29	5,175,364
2022-01-13	$61.47	$61.87	$61.22	$61.32	$60.39	4,824,234
2022-01-12	$61.00	$61.58	$60.45	$61.52	$60.58	3,978,108
2022-01-11	$60.43	$60.95	$59.86	$60.91	$59.98	5,222,358
2022-01-10	$59.21	$60.54	$58.93	$60.43	$59.51	4,959,785
2022-01-07	$59.44	$59.67	$58.79	$59.43	$58.52	5,955,054
2022-01-06	$59.35	$59.60	$57.87	$58.67	$57.78	8,537,644
2022-01-05	$60.92	$61.75	$60.28	$60.33	$59.41	7,243,369
2022-01-04	$61.14	$61.66	$60.29	$60.43	$59.51	7,508,459
2022-01-03	$61.17	$61.75	$60.90	$60.98	$60.05	6,493,836
2021-12-31	$62.05	$62.18	$61.32	$62.02	$61.07	4,483,170
2021-12-30	$60.78	$61.66	$60.76	$61.59	$60.65	4,295,744
2021-12-29	$59.75	$61.18	$59.65	$60.62	$59.70	4,448,251
2021-12-28	$60.14	$60.98	$59.95	$60.29	$59.37	4,712,730
2021-12-27	$59.28	$60.32	$59.09	$60.18	$59.26	6,444,895
2021-12-23	$58.11	$59.72	$58.11	$59.53	$58.62	6,113,643
2021-12-22	$58.11	$58.65	$57.16	$58.50	$57.61	6,175,233
2021-12-21	$58.97	$59.10	$57.74	$58.18	$57.29	4,977,322
2021-12-20	$58.70	$58.98	$58.09	$58.71	$57.82	5,314,066
2021-12-17	$59.18	$60.57	$58.94	$59.24	$58.34	22,151,571
2021-12-16	$54.78	$59.17	$54.78	$59.00	$58.10	13,742,677
2021-12-15	$56.10	$56.11	$53.16	$54.23	$53.40	12,441,833
2021-12-14	$56.62	$57.15	$56.15	$56.17	$55.31	6,865,347
2021-12-13	$56.50	$57.68	$56.17	$57.17	$56.30	9,275,781
2021-12-10	$56.58	$56.58	$55.23	$56.10	$55.25	5,572,949
2021-12-09	$55.87	$56.25	$55.31	$56.21	$55.35	4,822,389
2021-12-08	$55.62	$56.48	$55.30	$56.36	$55.50	5,540,149
2021-12-07	$55.86	$56.77	$55.72	$56.39	$54.99	5,868,131
2021-12-06	$54.80	$56.48	$54.79	$55.83	$54.45	7,238,876
2021-12-03	$53.35	$54.97	$52.88	$54.67	$53.32	8,981,699
2021-12-02	$53.19	$53.62	$52.60	$53.27	$51.95	8,483,005
2021-12-01	$55.26	$55.91	$53.86	$53.87	$52.54	7,116,965
2021-11-30	$55.28	$56.52	$54.54	$54.92	$53.56	9,530,603
2021-11-29	$55.67	$55.94	$54.58	$55.40	$54.03	6,121,020
2021-11-26	$55.60	$56.10	$55.18	$55.94	$54.56	4,336,267
2021-11-24	$55.48	$55.88	$55.15	$55.47	$54.10	3,601,200
2021-11-23	$55.06	$55.63	$54.61	$55.49	$54.12	6,857,213
2021-11-22	$55.56	$56.51	$54.97	$55.81	$54.43	5,196,918
2021-11-19	$56.56	$57.43	$56.35	$56.55	$55.15	5,009,563
2021-11-18	$57.79	$58.05	$56.87	$57.17	$55.75	4,058,603
2021-11-17	$58.28	$58.91	$57.76	$57.95	$56.52	4,732,830
2021-11-16	$59.08	$59.47	$58.06	$58.14	$56.70	4,263,353
2021-11-15	$58.80	$59.21	$58.50	$58.97	$57.51	4,258,464
2021-11-12	$58.42	$59.28	$58.08	$58.73	$57.28	4,490,109
2021-11-11	$59.10	$59.38	$58.32	$58.85	$57.39	6,392,810
2021-11-10	$58.07	$58.85	$57.90	$58.17	$56.73	8,901,039
2021-11-09	$56.21	$56.77	$55.68	$56.75	$55.35	4,487,839
2021-11-08	$56.83	$56.96	$55.90	$56.19	$54.80	5,107,232
2021-11-05	$55.12	$56.42	$55.01	$56.36	$54.96	5,625,210
2021-11-04	$55.64	$56.13	$54.51	$54.85	$53.49	6,898,740
2021-11-03	$53.88	$55.45	$53.64	$55.12	$53.76	6,931,454
2021-11-02	$54.00	$54.76	$53.55	$54.71	$53.36	6,577,949
2021-11-01	$53.78	$54.78	$53.54	$54.30	$52.96	6,143,348
2021-10-29	$54.17	$55.38	$53.99	$54.00	$52.66	9,877,440
2021-10-28	$56.25	$56.51	$54.51	$54.92	$53.56	9,301,919
2021-10-27	$57.49	$57.87	$57.05	$57.54	$56.12	5,313,473
2021-10-26	$57.52	$58.07	$57.25	$57.70	$56.27	4,850,520
2021-10-25	$58.38	$58.60	$57.74	$57.91	$56.48	5,964,461
2021-10-22	$57.90	$59.26	$57.50	$57.61	$56.18	7,953,344
2021-10-21	$57.03	$57.22	$56.65	$57.18	$55.76	4,254,292
2021-10-20	$57.50	$57.70	$56.82	$57.16	$55.74	3,973,116
2021-10-19	$57.36	$57.48	$56.50	$56.99	$55.58	4,442,024
2021-10-18	$56.80	$56.92	$56.17	$56.38	$54.98	4,913,612
2021-10-15	$56.57	$57.28	$56.00	$57.03	$55.62	6,259,690
2021-10-14	$57.00	$57.94	$56.69	$57.77	$56.34	8,190,947
2021-10-13	$55.04	$56.73	$54.91	$56.37	$54.97	10,131,646
2021-10-12	$54.36	$55.36	$54.03	$54.78	$53.42	5,321,521
2021-10-11	$54.65	$55.17	$54.01	$54.20	$52.86	4,161,436
2021-10-08	$55.66	$55.75	$54.26	$54.31	$52.97	5,088,197
2021-10-07	$54.46	$55.19	$54.21	$54.61	$53.26	5,270,601
2021-10-06	$53.52	$54.55	$53.03	$54.53	$53.18	5,997,617
2021-10-05	$54.04	$54.47	$53.18	$53.83	$52.50	6,800,596
2021-10-04	$53.67	$55.01	$53.67	$54.67	$53.32	6,177,374
2021-10-01	$54.65	$54.65	$53.36	$53.56	$52.23	6,136,513
2021-09-30	$54.20	$55.10	$54.10	$54.30	$52.96	6,814,508
2021-09-29	$54.52	$54.63	$53.51	$53.71	$52.38	5,614,076
2021-09-28	$53.50	$54.79	$53.26	$54.58	$53.23	7,613,058
2021-09-27	$53.87	$54.94	$53.72	$53.90	$52.57	4,914,994
2021-09-24	$53.89	$54.48	$53.64	$53.87	$52.54	4,720,864
2021-09-23	$54.46	$54.88	$53.94	$54.05	$52.71	5,964,035
2021-09-22	$54.97	$55.64	$54.60	$54.65	$53.30	6,200,241
2021-09-21	$54.49	$55.44	$54.21	$54.51	$53.16	5,627,554
2021-09-20	$54.82	$54.92	$53.52	$54.01	$52.67	10,411,823
2021-09-17	$54.95	$55.31	$54.54	$55.22	$53.85	10,447,405
2021-09-16	$56.71	$56.98	$54.87	$55.43	$54.06	8,479,047
2021-09-15	$56.92	$57.89	$56.92	$57.71	$56.28	4,005,161
2021-09-14	$57.20	$57.62	$56.75	$57.20	$55.78	4,647,545
2021-09-13	$57.03	$57.68	$56.83	$57.04	$55.63	4,647,332
2021-09-10	$57.20	$57.56	$56.92	$56.99	$55.58	4,307,270
2021-09-09	$57.70	$57.82	$56.95	$57.31	$55.89	3,900,264
2021-09-08	$57.75	$58.10	$57.30	$57.56	$56.14	4,713,153
2021-09-07	$59.12	$59.37	$58.05	$58.28	$56.30	6,076,684
2021-09-03	$59.63	$60.13	$59.07	$59.67	$57.64	8,076,693
2021-09-02	$58.02	$58.73	$57.91	$58.71	$56.71	5,017,246
2021-09-01	$58.13	$58.35	$57.63	$57.88	$55.91	5,506,280
2021-08-31	$57.81	$58.04	$57.48	$57.99	$56.02	5,854,479
2021-08-30	$58.43	$58.57	$57.27	$57.51	$55.56	4,860,241
2021-08-27	$56.67	$58.25	$56.33	$58.19	$56.21	5,029,916
2021-08-26	$56.52	$57.17	$56.48	$56.63	$54.71	3,153,012
2021-08-25	$57.07	$57.80	$56.51	$56.91	$54.98	3,942,805
2021-08-24	$58.14	$58.18	$57.43	$57.48	$55.53	3,143,760
2021-08-23	$57.16	$58.17	$56.75	$57.78	$55.82	5,288,753
2021-08-20	$56.39	$56.95	$56.15	$56.35	$54.43	4,165,149
2021-08-19	$56.86	$57.10	$56.36	$56.52	$54.60	5,593,031
2021-08-18	$58.67	$58.83	$56.87	$56.91	$54.98	8,108,915
2021-08-17	$58.60	$59.21	$58.37	$58.86	$56.86	4,816,333
2021-08-16	$58.84	$59.27	$58.55	$58.88	$56.88	3,974,976
2021-08-13	$58.99	$59.17	$58.47	$58.84	$56.84	4,672,365
2021-08-12	$59.13	$59.13	$58.00	$58.35	$56.37	4,131,613
2021-08-11	$58.75	$59.90	$58.73	$59.26	$57.25	6,053,362
2021-08-10	$58.84	$59.06	$57.96	$58.05	$56.08	7,730,661
2021-08-09	$59.16	$59.72	$58.82	$58.84	$56.84	5,862,091
2021-08-06	$60.07	$60.44	$59.16	$59.82	$57.79	8,796,018
2021-08-05	$61.89	$62.08	$61.12	$61.25	$59.17	3,376,029
2021-08-04	$63.12	$63.46	$61.83	$61.86	$59.76	4,036,577
2021-08-03	$62.13	$63.08	$62.02	$62.65	$60.52	3,866,279
2021-08-02	$62.56	$62.72	$61.91	$61.98	$59.87	3,723,798
2021-07-30	$62.43	$63.33	$62.36	$62.82	$60.68	5,480,789
2021-07-29	$62.93	$63.45	$62.51	$62.72	$60.59	5,195,666
2021-07-28	$61.18	$61.97	$61.01	$61.88	$59.78	4,390,048
2021-07-27	$60.37	$61.42	$59.86	$61.32	$59.24	4,155,264
2021-07-26	$60.11	$61.31	$59.86	$60.39	$58.34	4,609,305
2021-07-23	$59.50	$60.21	$59.03	$60.11	$58.07	7,544,171
2021-07-22	$60.60	$60.64	$59.16	$60.21	$58.16	4,654,468
2021-07-21	$59.82	$60.68	$59.60	$60.36	$58.31	5,866,783
2021-07-20	$61.00	$61.88	$60.01	$60.44	$58.39	5,804,263
2021-07-19	$61.04	$61.43	$59.92	$60.69	$58.63	8,059,758
2021-07-16	$63.22	$63.22	$61.37	$61.73	$59.63	6,278,474
2021-07-15	$63.44	$63.81	$63.09	$63.49	$61.33	4,386,377
2021-07-14	$64.08	$64.71	$63.29	$63.36	$61.21	4,808,898
2021-07-13	$63.27	$64.40	$63.18	$63.37	$61.22	5,091,624
2021-07-12	$63.57	$64.12	$62.99	$63.19	$61.04	4,318,262
2021-07-09	$63.16	$64.22	$63.12	$63.98	$61.81	4,701,093
2021-07-08	$63.88	$64.29	$62.24	$62.76	$60.63	5,534,996
2021-07-07	$64.04	$64.31	$63.25	$63.63	$61.47	3,987,175
2021-07-06	$64.38	$64.42	$63.20	$63.89	$61.72	5,400,643
2021-07-02	$63.76	$64.11	$63.02	$63.36	$61.21	5,303,324
2021-07-01	$64.00	$64.07	$62.76	$62.86	$60.72	5,577,453
2021-06-30	$62.84	$63.78	$62.65	$63.38	$61.23	5,639,816
2021-06-29	$61.85	$62.85	$61.63	$62.58	$60.45	5,556,335
2021-06-28	$62.74	$63.01	$62.14	$62.65	$60.52	4,491,938
2021-06-25	$62.94	$63.11	$62.55	$62.68	$60.55	6,138,711
2021-06-24	$63.06	$63.22	$62.27	$62.30	$60.18	5,388,417
2021-06-23	$63.45	$63.88	$62.62	$62.66	$60.53	5,247,974
2021-06-22	$63.40	$63.75	$62.77	$62.92	$60.78	8,930,749
2021-06-21	$63.24	$63.75	$62.30	$63.43	$61.27	10,795,487
2021-06-18	$63.43	$63.87	$62.54	$62.62	$60.49	17,015,308
2021-06-17	$66.82	$67.05	$63.40	$63.67	$61.51	20,424,763
2021-06-16	$69.00	$69.67	$67.89	$68.45	$66.12	9,252,782
2021-06-15	$69.95	$70.12	$68.75	$69.08	$66.73	4,858,655
2021-06-14	$69.39	$70.18	$69.07	$69.83	$67.46	5,654,553
2021-06-11	$70.92	$71.00	$69.92	$70.31	$67.92	4,827,157
2021-06-10	$70.25	$71.20	$70.02	$71.06	$68.64	4,872,354
2021-06-09	$70.02	$70.76	$69.98	$69.99	$67.61	4,105,932
2021-06-08	$71.33	$71.42	$69.89	$69.93	$67.55	6,738,978
2021-06-07	$70.93	$71.72	$70.52	$71.51	$69.08	4,548,500
2021-06-04	$71.49	$72.18	$71.14	$71.45	$69.02	5,032,853
2021-06-03	$71.27	$71.38	$70.42	$71.06	$68.64	7,615,062
2021-06-02	$73.45	$73.78	$72.57	$72.70	$70.23	6,222,477
2021-06-01	$73.60	$74.23	$73.09	$73.95	$70.90	5,954,310
2021-05-28	$73.30	$73.77	$72.99	$73.48	$70.45	5,355,602
2021-05-27	$73.14	$73.74	$72.82	$73.09	$70.08	9,091,133
2021-05-26	$73.47	$74.04	$72.75	$73.19	$70.17	5,864,859
2021-05-25	$73.95	$74.05	$72.93	$73.20	$70.18	6,916,874
2021-05-24	$73.85	$74.51	$73.49	$74.08	$71.02	5,758,603
2021-05-21	$74.25	$74.46	$73.13	$73.53	$70.50	5,927,878
2021-05-20	$73.46	$74.34	$73.10	$73.85	$70.80	6,743,414
2021-05-19	$73.90	$75.31	$72.94	$73.66	$70.62	11,686,832
2021-05-18	$73.88	$74.78	$73.03	$74.38	$71.31	8,940,751
2021-05-17	$71.25	$74.24	$70.71	$74.00	$70.95	17,584,323
2021-05-14	$69.61	$70.92	$69.22	$70.75	$67.83	6,538,655
2021-05-13	$67.50	$69.34	$67.17	$68.92	$66.08	5,325,929
2021-05-12	$69.17	$69.39	$67.76	$67.86	$65.06	5,649,705
2021-05-11	$67.66	$68.88	$67.02	$68.78	$65.94	6,323,215
2021-05-10	$68.50	$69.48	$68.09	$68.35	$65.53	9,143,354
2021-05-07	$67.61	$67.96	$66.58	$67.33	$64.55	8,077,174
2021-05-06	$65.56	$67.02	$65.56	$66.89	$64.13	8,615,711
2021-05-05	$64.53	$65.01	$63.64	$64.84	$62.17	4,265,957
2021-05-04	$64.35	$65.41	$63.44	$64.02	$61.38	5,960,322
2021-05-03	$63.48	$64.87	$63.14	$64.46	$61.80	5,899,024
2021-04-30	$62.04	$63.06	$61.97	$62.41	$59.84	5,186,232
2021-04-29	$63.24	$63.55	$60.85	$62.31	$59.74	8,363,326
2021-04-28	$63.78	$64.75	$63.54	$64.20	$61.55	5,609,228
2021-04-27	$65.18	$65.37	$64.14	$64.21	$61.56	4,396,080
2021-04-26	$65.73	$65.81	$65.16	$65.28	$62.59	4,052,939
2021-04-23	$66.40	$66.64	$65.49	$65.72	$63.01	4,878,387
2021-04-22	$66.22	$66.39	$65.22	$65.70	$62.99	4,786,063
2021-04-21	$66.03	$66.99	$65.61	$66.82	$64.06	5,169,361
2021-04-20	$64.96	$66.32	$64.72	$65.84	$63.12	5,788,930
2021-04-19	$65.20	$65.29	$64.13	$64.85	$62.18	5,471,563
2021-04-16	$65.56	$65.87	$64.90	$65.41	$62.71	6,398,577
2021-04-15	$62.60	$65.21	$62.43	$64.78	$62.11	7,805,229
2021-04-14	$62.38	$62.66	$61.67	$61.85	$59.30	3,976,150
2021-04-13	$60.88	$62.42	$60.79	$62.25	$59.68	6,028,287
2021-04-12	$61.25	$61.37	$60.43	$60.61	$58.11	5,368,268
2021-04-09	$60.92	$61.79	$60.82	$61.51	$58.97	4,883,696
2021-04-08	$62.33	$62.85	$61.71	$61.80	$59.25	6,986,056
2021-04-07	$62.80	$63.16	$61.69	$62.01	$59.45	5,630,851
2021-04-06	$62.80	$63.43	$62.54	$62.80	$60.21	6,258,488
2021-04-05	$62.00	$63.13	$61.70	$62.49	$59.91	6,140,460
2021-04-01	$61.03	$61.91	$60.25	$61.81	$59.26	6,514,064
2021-03-31	$59.88	$60.96	$59.51	$60.27	$57.78	7,149,818
2021-03-30	$60.96	$61.06	$59.45	$59.88	$57.41	6,399,180
2021-03-29	$61.23	$62.21	$60.46	$62.16	$59.60	6,180,162
2021-03-26	$59.93	$61.62	$59.74	$61.50	$58.96	6,934,854
2021-03-25	$60.06	$60.43	$59.26	$59.88	$57.41	5,922,936
2021-03-24	$60.16	$60.77	$59.96	$60.37	$57.88	5,604,202
2021-03-23	$60.80	$60.80	$59.81	$60.12	$57.64	5,730,483
2021-03-22	$61.22	$61.50	$60.37	$60.89	$58.38	6,347,986
2021-03-19	$62.28	$62.51	$61.55	$61.93	$59.38	31,287,360
2021-03-18	$62.14	$63.63	$62.05	$62.26	$59.69	8,474,197
2021-03-17	$61.44	$63.32	$60.79	$62.97	$60.37	7,792,434
2021-03-16	$61.37	$62.38	$60.94	$61.82	$59.27	8,254,920
2021-03-15	$59.57	$61.95	$59.38	$61.42	$58.89	11,255,300
2021-03-12	$57.47	$59.02	$57.35	$58.99	$56.56	5,666,847
2021-03-11	$58.58	$58.65	$57.71	$58.45	$56.04	6,393,626
2021-03-10	$57.97	$58.82	$57.28	$58.18	$55.78	7,002,774
2021-03-09	$57.55	$58.12	$56.96	$57.25	$54.89	6,590,758
2021-03-08	$56.86	$56.89	$55.63	$56.39	$54.06	7,020,392
2021-03-05	$55.64	$57.00	$55.06	$56.74	$54.40	7,920,863
2021-03-04	$55.27	$56.50	$54.79	$55.42	$53.13	8,279,731
2021-03-03	$55.42	$55.86	$54.57	$55.33	$53.05	7,281,126
2021-03-02	$54.88	$57.39	$54.82	$56.80	$53.92	9,269,652
2021-03-01	$54.99	$55.64	$54.28	$54.65	$51.88	6,721,741
2021-02-26	$55.46	$55.84	$54.18	$54.38	$51.62	10,333,373
2021-02-25	$56.71	$57.48	$55.78	$56.12	$53.28	6,694,766
2021-02-24	$56.48	$57.69	$55.83	$57.08	$54.19	6,133,081
2021-02-23	$57.47	$57.48	$55.80	$56.84	$53.96	7,575,700
2021-02-22	$57.14	$57.70	$56.53	$57.49	$54.58	9,342,844
2021-02-19	$57.91	$57.91	$56.01	$56.67	$53.80	8,699,359
2021-02-18	$56.98	$58.11	$56.06	$57.36	$54.45	8,071,811
2021-02-17	$57.00	$57.73	$56.38	$56.99	$54.10	8,551,769
2021-02-16	$58.53	$58.64	$57.45	$57.80	$54.87	7,242,711
2021-02-12	$57.91	$59.24	$57.55	$58.94	$55.95	3,784,083
2021-02-11	$59.61	$60.00	$58.33	$58.38	$55.42	5,309,109
2021-02-10	$60.67	$60.80	$59.55	$59.70	$56.67	4,536,028
2021-02-09	$60.73	$60.77	$59.77	$60.01	$56.97	4,401,926
2021-02-08	$59.97	$60.92	$59.71	$60.42	$57.36	6,247,518
2021-02-05	$58.04	$59.45	$57.44	$59.30	$56.29	6,198,614
2021-02-04	$57.55	$57.98	$56.60	$57.66	$54.74	12,158,460
2021-02-03	$59.72	$60.10	$58.86	$58.91	$55.92	9,532,574
2021-02-02	$59.14	$60.65	$58.82	$59.63	$56.61	6,187,598
2021-02-01	$61.11	$61.21	$58.90	$59.88	$56.85	7,875,807
2021-01-29	$61.20	$61.50	$59.42	$59.60	$56.58	6,669,577
2021-01-28	$60.15	$60.91	$59.42	$59.73	$56.70	6,402,389
2021-01-27	$60.77	$60.87	$58.64	$58.89	$55.91	7,513,969
2021-01-26	$61.47	$62.43	$61.41	$61.48	$58.36	4,614,095
2021-01-25	$62.03	$62.39	$60.63	$61.64	$58.52	5,594,816
2021-01-22	$61.15	$62.36	$60.39	$61.75	$58.62	4,441,370
2021-01-21	$63.58	$63.88	$62.11	$62.31	$59.15	5,089,518
2021-01-20	$62.84	$64.05	$61.99	$63.52	$60.30	6,529,746
2021-01-19	$62.40	$62.60	$61.41	$61.85	$58.72	5,270,247
2021-01-15	$62.63	$63.43	$61.78	$61.86	$58.73	5,582,608
2021-01-14	$63.20	$63.68	$62.12	$63.33	$60.12	6,193,004
2021-01-13	$62.51	$63.27	$62.05	$62.07	$58.92	5,343,105
2021-01-12	$62.06	$62.69	$61.46	$62.49	$59.32	4,272,325
2021-01-11	$61.63	$62.72	$61.41	$61.95	$58.81	5,753,247
2021-01-08	$64.04	$64.20	$61.74	$62.79	$59.61	8,805,698
2021-01-07	$64.91	$65.78	$64.25	$65.14	$61.84	5,358,121
2021-01-06	$62.80	$65.40	$62.69	$65.24	$61.93	9,867,361
2021-01-05	$63.72	$63.73	$62.35	$63.43	$60.22	5,602,301
2021-01-04	$61.90	$63.40	$61.66	$63.15	$59.95	9,427,485
2020-12-31	$60.52	$60.53	$59.42	$59.89	$56.85	3,700,427
2020-12-30	$59.86	$60.41	$59.55	$60.39	$57.33	3,539,521
2020-12-29	$60.20	$60.55	$59.58	$59.73	$56.70	3,795,150
2020-12-28	$61.28	$61.64	$59.74	$59.82	$56.79	3,735,877
2020-12-24	$59.69	$60.56	$59.56	$60.48	$57.42	1,857,714
2020-12-23	$59.58	$60.31	$59.57	$59.78	$56.75	3,898,084
2020-12-22	$60.87	$61.03	$59.14	$59.41	$56.40	5,102,514
2020-12-21	$60.61	$61.24	$60.01	$60.72	$57.64	4,843,199
2020-12-18	$61.64	$61.68	$60.48	$60.50	$57.43	10,365,890
2020-12-17	$61.18	$62.29	$61.06	$61.64	$58.52	7,229,154
2020-12-16	$59.48	$60.40	$59.01	$60.24	$57.19	5,409,063
2020-12-15	$58.67	$59.50	$58.24	$59.04	$56.05	4,981,191
2020-12-14	$58.86	$59.42	$57.53	$57.56	$54.64	5,781,165
2020-12-11	$59.00	$59.73	$58.58	$58.87	$55.89	4,973,311
2020-12-10	$59.74	$60.45	$59.10	$59.18	$56.18	6,292,048
2020-12-09	$61.15	$61.31	$59.66	$59.98	$56.56	5,985,827
2020-12-08	$62.01	$62.01	$61.00	$61.51	$58.00	4,363,527
2020-12-07	$59.66	$62.12	$59.40	$61.44	$57.93	7,157,396
2020-12-04	$59.39	$59.86	$59.01	$59.44	$56.05	5,107,552
2020-12-03	$60.20	$60.61	$59.21	$59.51	$56.11	5,479,891
2020-12-02	$60.08	$60.56	$59.59	$59.96	$56.54	6,802,296
2020-12-01	$59.68	$60.36	$58.46	$60.21	$56.78	9,970,485
2020-11-30	$57.88	$58.91	$57.46	$58.82	$55.46	10,965,571
2020-11-27	$57.14	$58.62	$56.76	$58.48	$55.14	3,749,912
2020-11-25	$57.66	$58.14	$57.31	$57.78	$54.48	7,267,148
2020-11-24	$57.31	$57.71	$56.55	$56.87	$53.63	11,431,092
2020-11-23	$60.88	$61.22	$58.58	$58.68	$55.33	9,081,650
2020-11-20	$62.02	$62.38	$61.13	$61.65	$58.13	5,344,825
2020-11-19	$60.96	$61.49	$60.43	$61.41	$57.91	7,013,948
2020-11-18	$64.40	$64.40	$61.49	$61.56	$58.05	5,933,250
2020-11-17	$65.36	$65.74	$64.44	$64.53	$60.85	4,261,334
2020-11-16	$65.40	$66.12	$64.92	$65.67	$61.92	3,502,932
2020-11-13	$66.00	$66.05	$65.34	$65.71	$61.96	3,452,367
2020-11-12	$66.00	$66.22	$64.87	$65.02	$61.31	5,337,773
2020-11-11	$64.31	$65.66	$63.31	$65.63	$61.89	8,060,288
2020-11-10	$65.55	$65.98	$64.25	$64.89	$61.19	7,129,301
2020-11-09	$64.25	$66.51	$62.87	$66.01	$62.24	10,766,791
2020-11-06	$68.39	$68.45	$67.50	$68.14	$64.25	4,665,030
2020-11-05	$66.94	$68.30	$66.70	$67.85	$63.98	8,509,707
2020-11-04	$66.67	$66.87	$64.95	$65.08	$61.37	8,415,316
2020-11-03	$65.10	$67.25	$65.10	$66.67	$62.87	7,474,022
2020-11-02	$63.25	$64.93	$62.61	$64.73	$61.04	8,314,400
2020-10-30	$60.94	$62.97	$60.80	$62.84	$59.25	9,150,912
2020-10-29	$58.88	$61.47	$58.46	$60.34	$56.90	7,026,379
2020-10-28	$60.54	$60.55	$58.29	$58.65	$55.30	9,871,170
2020-10-27	$60.57	$61.80	$60.28	$61.65	$58.13	4,457,781
2020-10-26	$59.97	$61.03	$59.80	$60.32	$56.88	3,783,149
2020-10-23	$60.38	$60.99	$60.02	$60.47	$57.02	3,243,331
2020-10-22	$60.82	$60.94	$59.84	$60.54	$57.09	5,104,936
2020-10-21	$61.67	$62.38	$61.26	$61.48	$57.97	5,037,206
2020-10-20	$61.89	$62.10	$60.89	$61.19	$57.70	4,656,229
2020-10-19	$63.15	$63.34	$61.57	$61.71	$58.19	3,138,336
2020-10-16	$63.15	$63.34	$62.51	$62.67	$59.09	3,583,335
2020-10-15	$63.18	$63.64	$62.48	$63.00	$59.41	4,091,841
2020-10-14	$63.40	$64.33	$62.90	$64.00	$60.35	4,353,698
2020-10-13	$62.51	$62.85	$61.63	$62.76	$59.18	4,050,724
2020-10-12	$62.71	$63.47	$62.50	$62.93	$59.34	3,875,099
2020-10-09	$62.72	$62.92	$61.85	$62.82	$59.24	4,874,957
2020-10-08	$61.47	$62.16	$61.21	$61.72	$58.20	3,914,007
2020-10-07	$61.36	$61.78	$60.89	$61.17	$57.68	4,121,259
2020-10-06	$63.30	$63.73	$60.77	$60.82	$57.35	6,970,384
2020-10-05	$62.30	$63.95	$62.27	$63.13	$59.53	4,477,141
2020-10-02	$62.64	$63.40	$62.15	$62.29	$58.74	4,646,045
2020-10-01	$64.00	$64.10	$62.66	$62.83	$59.25	6,503,170
2020-09-30	$62.49	$63.90	$61.85	$63.45	$59.83	7,212,923
2020-09-29	$62.50	$63.45	$62.39	$62.77	$59.19	4,133,636
2020-09-28	$62.00	$62.83	$61.31	$62.13	$58.59	5,400,750
2020-09-25	$60.72	$61.66	$60.53	$61.42	$57.92	3,833,838
2020-09-24	$59.72	$62.18	$59.28	$61.44	$57.93	6,268,285
2020-09-23	$62.99	$63.09	$59.80	$60.22	$56.78	9,235,802
2020-09-22	$63.78	$64.34	$62.52	$63.45	$59.83	6,165,843
2020-09-21	$63.40	$64.29	$62.72	$63.67	$60.04	9,673,571
2020-09-18	$66.21	$66.79	$64.54	$64.71	$61.02	12,537,395
2020-09-17	$66.15	$66.59	$65.38	$66.32	$62.54	6,656,620
2020-09-16	$67.84	$68.44	$67.23	$67.29	$63.45	5,526,964
2020-09-15	$68.00	$68.57	$67.05	$67.55	$63.70	4,301,790
2020-09-14	$66.65	$67.58	$66.54	$67.38	$63.54	5,007,904
2020-09-11	$67.12	$67.63	$65.81	$66.22	$62.44	4,065,090
2020-09-10	$68.67	$68.85	$66.37	$66.49	$62.70	4,837,708
2020-09-09	$66.17	$68.42	$66.16	$68.17	$64.28	5,519,342
2020-09-08	$64.38	$66.93	$63.43	$65.77	$61.79	6,152,397
2020-09-04	$65.66	$65.82	$63.35	$65.35	$61.40	6,969,446
2020-09-03	$66.86	$67.05	$64.76	$66.13	$62.13	7,148,243
2020-09-02	$66.00	$67.55	$64.77	$67.53	$63.44	7,384,225
2020-09-01	$68.49	$68.55	$65.86	$67.02	$62.97	6,145,484
2020-08-31	$66.98	$68.22	$66.68	$67.28	$63.21	6,040,618
2020-08-28	$65.78	$67.09	$65.28	$66.71	$62.67	4,472,896
2020-08-27	$66.79	$66.79	$63.71	$64.76	$60.84	4,858,076
2020-08-26	$64.16	$65.77	$63.97	$65.67	$61.70	4,141,448
2020-08-25	$65.03	$65.10	$63.26	$64.86	$60.94	4,179,754
2020-08-24	$66.45	$66.51	$64.78	$65.20	$61.26	4,546,862
2020-08-21	$66.74	$66.74	$65.22	$65.57	$61.60	5,430,209
2020-08-20	$65.98	$67.53	$65.73	$67.23	$63.16	4,623,175
2020-08-19	$67.18	$68.26	$65.39	$65.98	$61.99	6,093,671
2020-08-18	$69.80	$69.81	$66.76	$67.70	$63.60	5,309,230
2020-08-17	$66.12	$68.37	$65.56	$68.35	$64.22	8,404,307
2020-08-14	$64.22	$64.53	$63.36	$63.85	$59.99	3,869,244
2020-08-13	$64.03	$64.71	$63.34	$64.11	$60.23	5,629,406
2020-08-12	$64.47	$64.63	$62.69	$62.99	$59.18	8,273,214
2020-08-11	$64.59	$64.94	$62.65	$62.87	$59.07	11,407,200
2020-08-10	$69.25	$70.40	$67.51	$67.89	$63.78	5,607,054
2020-08-07	$69.02	$69.49	$68.36	$68.91	$64.74	6,067,999
2020-08-06	$71.19	$71.34	$69.35	$70.11	$65.87	6,786,530
2020-08-05	$71.76	$72.22	$69.78	$70.37	$66.11	7,682,251
2020-08-04	$68.37	$70.45	$67.30	$70.25	$66.00	7,627,111
2020-08-03	$69.20	$69.40	$67.49	$68.15	$64.03	6,140,288
2020-07-31	$66.61	$69.22	$65.76	$69.20	$65.01	8,989,396
2020-07-30	$66.21	$67.86	$64.53	$65.66	$61.69	7,179,225
2020-07-29	$68.78	$68.84	$66.85	$67.89	$63.78	7,333,890
2020-07-28	$67.89	$69.23	$67.23	$68.59	$64.44	6,533,364
2020-07-27	$68.69	$70.30	$68.09	$69.04	$64.86	12,918,319
2020-07-24	$66.26	$66.80	$65.85	$66.75	$62.71	6,951,011
2020-07-23	$65.70	$67.08	$64.64	$65.77	$61.79	9,992,817
2020-07-22	$64.72	$65.55	$63.97	$65.47	$61.51	7,099,405
2020-07-21	$65.00	$65.45	$63.86	$64.29	$60.40	7,192,654
2020-07-20	$63.48	$64.44	$63.21	$64.19	$60.31	7,337,471
2020-07-17	$62.08	$63.16	$61.77	$62.92	$59.11	6,962,561
2020-07-16	$61.81	$62.61	$61.21	$61.55	$57.83	6,165,187
2020-07-15	$61.65	$62.18	$60.41	$62.14	$58.38	5,702,099
2020-07-14	$59.37	$61.80	$59.05	$61.77	$58.03	6,879,236
2020-07-13	$62.57	$62.73	$59.46	$59.54	$55.94	8,322,629
2020-07-10	$62.63	$63.05	$61.62	$61.88	$58.14	6,186,924
2020-07-09	$64.27	$64.54	$61.56	$62.73	$58.94	8,700,413
2020-07-08	$63.79	$64.24	$62.70	$63.43	$59.59	10,899,727
2020-07-07	$60.86	$62.64	$60.84	$62.47	$58.69	9,094,548
2020-07-06	$61.85	$62.31	$60.50	$61.18	$57.48	8,331,241
2020-07-02	$60.89	$61.99	$60.22	$60.96	$57.27	8,075,189
2020-07-01	$61.77	$61.77	$59.60	$61.36	$57.65	10,870,822
2020-06-30	$59.57	$61.97	$59.18	$61.74	$58.01	9,278,884
2020-06-29	$59.48	$59.95	$58.66	$59.54	$55.94	7,236,440
2020-06-26	$58.39	$60.09	$57.69	$59.34	$55.75	18,582,630
2020-06-25	$58.47	$58.71	$57.47	$58.59	$55.05	6,043,223
2020-06-24	$58.73	$59.55	$57.77	$58.41	$54.88	8,160,951
2020-06-23	$59.57	$59.90	$58.67	$58.91	$55.35	12,775,567
2020-06-22	$58.34	$59.89	$57.81	$58.22	$54.70	14,239,924
2020-06-19	$56.51	$57.40	$55.77	$56.92	$53.48	19,096,719
2020-06-18	$55.62	$56.63	$55.24	$55.53	$52.17	9,728,178
2020-06-17	$56.27	$56.94	$55.23	$55.58	$52.22	10,072,313
2020-06-16	$56.90	$57.57	$55.51	$55.95	$52.57	10,933,281
2020-06-15	$54.09	$57.14	$53.16	$56.85	$53.41	12,151,223
2020-06-12	$56.88	$56.99	$55.12	$55.45	$52.10	8,706,546
2020-06-11	$59.15	$59.88	$54.99	$56.04	$52.65	15,909,020
2020-06-10	$58.25	$58.86	$55.77	$58.73	$55.18	12,041,745
2020-06-09	$57.11	$57.45	$55.73	$57.17	$53.71	11,903,754
2020-06-08	$54.39	$55.64	$53.50	$55.54	$52.18	9,501,303
2020-06-05	$53.96	$54.98	$52.33	$54.76	$51.45	13,452,646
2020-06-04	$57.00	$57.66	$55.41	$55.90	$52.52	10,130,339
2020-06-03	$56.89	$57.65	$55.16	$56.02	$52.63	11,836,239
2020-06-02	$60.90	$60.91	$57.95	$58.47	$54.69	7,524,121
2020-06-01	$58.95	$60.51	$58.81	$60.49	$56.58	8,049,510
2020-05-29	$60.00	$60.30	$58.39	$58.47	$54.69	23,789,795
2020-05-28	$60.14	$60.38	$57.94	$58.72	$54.92	8,497,048
2020-05-27	$57.11	$58.74	$55.75	$58.73	$54.93	14,698,510
2020-05-26	$61.73	$61.75	$59.00	$59.21	$55.38	11,321,890
2020-05-22	$64.34	$64.98	$62.78	$63.05	$58.97	4,509,390
2020-05-21	$65.00	$65.04	$62.30	$63.48	$59.37	7,476,444
2020-05-20	$67.38	$67.75	$65.51	$65.72	$61.47	7,603,159
2020-05-19	$66.62	$69.13	$66.35	$67.38	$63.02	7,238,986
2020-05-18	$68.14	$68.77	$65.88	$66.26	$61.97	8,210,197
2020-05-15	$67.96	$68.47	$67.00	$67.90	$63.51	7,417,121
2020-05-14	$64.17	$67.10	$64.08	$66.64	$62.33	8,605,022
2020-05-13	$63.34	$64.50	$62.58	$63.89	$59.76	6,876,169
2020-05-12	$63.20	$64.47	$62.35	$62.48	$58.44	5,180,128
2020-05-11	$64.07	$64.81	$61.83	$62.95	$58.88	5,996,846
2020-05-08	$64.98	$66.06	$64.07	$64.55	$60.38	6,370,851
2020-05-07	$63.34	$65.37	$62.72	$64.56	$60.38	7,031,640
2020-05-06	$64.02	$64.93	$62.27	$62.43	$58.39	7,238,443
2020-05-05	$62.69	$65.06	$61.33	$64.91	$60.71	7,363,418
2020-05-04	$62.10	$63.13	$61.21	$62.74	$58.68	8,277,593
2020-05-01	$58.65	$61.31	$58.21	$60.99	$57.05	6,211,790
2020-04-30	$61.25	$62.31	$59.36	$59.48	$55.63	6,981,180
2020-04-29	$62.01	$62.80	$60.92	$62.35	$58.32	7,347,199
2020-04-28	$61.58	$63.24	$60.93	$62.67	$58.62	6,062,180
2020-04-27	$63.26	$63.68	$60.86	$62.61	$58.56	5,423,445
2020-04-24	$63.55	$63.88	$61.76	$63.11	$59.03	6,969,783
2020-04-23	$62.64	$64.65	$62.21	$62.44	$58.40	7,647,177
2020-04-22	$60.95	$62.15	$60.50	$61.73	$57.74	8,478,098
2020-04-21	$58.49	$60.04	$57.64	$59.27	$55.44	8,972,735
2020-04-20	$59.13	$60.22	$58.50	$59.54	$55.69	8,865,864
2020-04-17	$57.08	$59.44	$57.08	$59.23	$55.40	10,469,754
2020-04-16	$57.85	$60.00	$57.85	$59.90	$56.03	7,554,024
2020-04-15	$58.54	$59.70	$57.06	$58.22	$54.45	8,299,688
2020-04-14	$60.08	$61.53	$58.81	$59.89	$56.02	11,337,274
2020-04-13	$57.22	$60.46	$56.33	$59.77	$55.90	11,309,864
2020-04-09	$51.13	$57.70	$51.13	$57.31	$53.60	15,204,383
2020-04-08	$49.79	$50.78	$49.36	$50.53	$47.26	5,420,059
2020-04-07	$50.07	$51.41	$49.36	$49.96	$46.73	7,001,638
2020-04-06	$48.43	$51.14	$48.43	$50.11	$46.87	10,996,173
2020-04-03	$48.27	$49.60	$47.07	$47.15	$44.10	7,798,978
2020-04-02	$47.07	$49.75	$46.56	$48.23	$45.11	9,182,557
2020-04-01	$45.04	$47.29	$44.78	$46.47	$43.46	8,533,999
2020-03-31	$45.68	$47.70	$44.59	$45.28	$42.35	10,537,332
2020-03-30	$46.40	$48.80	$45.64	$46.36	$43.36	8,988,406
2020-03-27	$47.26	$48.89	$45.71	$46.35	$43.35	8,734,772
2020-03-26	$48.19	$50.29	$46.92	$48.28	$45.16	10,891,960
2020-03-25	$47.15	$48.95	$45.27	$47.54	$44.47	11,293,453
2020-03-24	$45.12	$48.30	$43.61	$47.50	$44.43	11,855,890
2020-03-23	$41.44	$43.94	$40.39	$41.66	$38.97	11,249,062
2020-03-20	$42.35	$43.02	$39.15	$40.56	$37.94	11,638,929
2020-03-19	$41.44	$46.36	$37.13	$41.74	$39.04	10,520,190
2020-03-18	$44.48	$46.87	$40.01	$41.57	$38.88	12,152,495
2020-03-17	$40.60	$46.47	$40.58	$45.80	$42.84	13,938,645
2020-03-16	$34.38	$43.19	$33.00	$40.73	$38.10	17,562,387
2020-03-13	$45.91	$46.20	$39.39	$39.50	$36.95	17,777,845
2020-03-12	$41.34	$47.85	$39.53	$44.44	$41.57	14,922,841
2020-03-11	$47.46	$48.30	$44.86	$46.02	$43.04	11,532,239
2020-03-10	$48.55	$48.91	$46.37	$48.38	$45.25	13,333,955
2020-03-09	$50.00	$50.58	$47.75	$47.78	$44.69	12,433,976
2020-03-06	$52.18	$52.50	$50.16	$52.35	$48.96	12,276,370
2020-03-05	$51.21	$52.24	$50.43	$52.08	$48.71	9,956,668
2020-03-04	$50.20	$51.07	$48.55	$51.00	$47.70	10,206,280
2020-03-03	$47.05	$50.94	$46.54	$49.73	$46.39	18,264,933
2020-03-02	$45.65	$46.91	$45.39	$46.83	$43.68	12,708,644
2020-02-28	$43.69	$44.97	$42.37	$44.63	$41.63	20,170,944
2020-02-27	$49.94	$50.17	$46.42	$46.53	$43.40	13,344,733
2020-02-26	$48.88	$49.84	$48.51	$49.40	$46.08	8,875,606
2020-02-25	$49.50	$51.07	$49.06	$49.14	$45.84	11,592,245
2020-02-24	$51.15	$51.34	$49.98	$50.26	$46.88	14,734,629
2020-02-21	$48.96	$49.59	$48.34	$49.44	$46.12	10,385,763
2020-02-20	$46.59	$48.99	$46.40	$48.10	$44.87	12,255,049
2020-02-19	$45.75	$46.42	$45.60	$46.17	$43.07	8,015,796
2020-02-18	$44.31	$45.73	$44.26	$45.58	$42.52	7,514,434
2020-02-14	$43.88	$44.34	$43.80	$44.07	$41.11	6,226,607
2020-02-13	$44.35	$44.38	$43.78	$44.01	$41.05	6,076,747
2020-02-12	$44.10	$44.36	$43.62	$43.89	$40.94	4,985,059
2020-02-11	$44.41	$44.67	$44.06	$44.22	$41.25	4,584,656
2020-02-10	$44.09	$44.64	$44.03	$44.42	$41.43	4,596,322
2020-02-07	$44.58	$44.69	$43.93	$44.02	$41.06	4,691,264
2020-02-06	$44.33	$44.60	$44.17	$44.39	$41.41	4,994,979
2020-02-05	$44.07	$44.47	$43.85	$44.30	$41.32	7,317,974
2020-02-04	$44.92	$44.97	$43.53	$44.23	$41.26	10,062,576
2020-02-03	$44.82	$45.71	$44.80	$45.59	$42.52	8,395,271
2020-01-31	$44.95	$45.41	$44.87	$45.06	$42.03	7,670,312
2020-01-30	$44.90	$45.22	$44.43	$44.97	$41.95	6,521,707
2020-01-29	$44.30	$44.71	$44.04	$44.62	$41.62	4,064,439
2020-01-28	$44.21	$44.49	$43.74	$44.30	$41.32	6,324,446
2020-01-27	$44.83	$45.36	$44.25	$44.56	$41.56	7,131,808
2020-01-24	$43.65	$44.36	$43.46	$44.29	$41.31	5,676,587
2020-01-23	$43.25	$43.93	$43.13	$43.70	$40.76	5,526,681
2020-01-22	$43.74	$43.86	$43.42	$43.78	$40.84	4,257,450
2020-01-21	$43.23	$43.76	$43.09	$43.71	$40.77	7,469,748
2020-01-17	$43.84	$44.01	$43.36	$43.48	$40.56	9,702,501
2020-01-16	$43.45	$43.84	$43.09	$43.82	$40.87	5,894,722
2020-01-15	$42.99	$43.65	$42.87	$43.52	$40.59	5,997,106
2020-01-14	$42.27	$42.85	$42.11	$42.83	$39.95	6,072,640
2020-01-13	$42.53	$42.91	$42.36	$42.45	$39.60	4,808,180
2020-01-10	$41.73	$42.35	$41.70	$42.27	$39.43	6,672,358
2020-01-09	$41.74	$42.26	$41.55	$41.66	$38.86	6,095,900
2020-01-08	$43.26	$43.39	$41.96	$42.08	$39.25	9,455,309
2020-01-07	$43.16	$43.52	$42.98	$43.23	$40.32	9,378,298
2020-01-06	$43.76	$43.85	$42.98	$43.26	$40.35	10,413,244
2020-01-03	$43.75	$44.04	$42.79	$42.83	$39.95	9,148,916
2020-01-02	$43.55	$43.88	$43.19	$43.22	$40.31	6,287,542
2019-12-31	$44.00	$44.08	$43.22	$43.45	$40.53	6,608,657
2019-12-30	$42.82	$43.89	$42.82	$43.75	$40.81	5,946,504
2019-12-27	$42.56	$43.04	$42.55	$42.71	$39.84	4,971,672
2019-12-26	$42.40	$42.73	$42.28	$42.69	$39.82	4,441,073
2019-12-24	$41.95	$42.34	$41.82	$42.18	$39.34	5,370,185
2019-12-23	$41.00	$41.83	$40.85	$41.77	$38.96	8,136,426
2019-12-20	$40.94	$41.21	$40.77	$40.93	$38.18	12,074,079
2019-12-19	$41.00	$41.07	$40.63	$40.88	$38.13	5,743,255
2019-12-18	$40.47	$40.99	$40.35	$40.98	$38.22	9,230,375
2019-12-17	$41.10	$41.21	$40.42	$40.47	$37.75	6,555,460
2019-12-16	$41.39	$41.45	$40.74	$40.99	$38.23	6,745,603
2019-12-13	$40.78	$41.41	$40.66	$41.29	$38.51	5,542,850
2019-12-12	$41.10	$41.28	$40.57	$41.12	$38.36	7,604,079
2019-12-11	$40.33	$40.95	$40.15	$40.90	$38.15	7,675,474
2019-12-10	$39.81	$40.04	$39.59	$39.99	$37.30	7,025,258
2019-12-09	$40.12	$40.19	$39.54	$39.72	$37.05	6,191,672
2019-12-06	$39.38	$40.01	$39.38	$39.80	$37.12	6,397,343
2019-12-05	$39.12	$40.19	$39.08	$40.00	$37.31	9,989,090
2019-12-04	$39.09	$39.55	$39.03	$39.13	$36.50	6,389,709
2019-12-03	$39.03	$39.61	$38.89	$39.38	$36.60	9,593,960
2019-12-02	$38.30	$39.05	$38.25	$38.74	$36.01	6,762,003
2019-11-29	$38.18	$38.57	$38.12	$38.40	$35.69	2,883,943
2019-11-27	$37.83	$38.38	$37.83	$38.18	$35.49	3,772,329
2019-11-26	$37.84	$38.15	$37.61	$38.14	$35.45	11,130,428
2019-11-25	$37.91	$38.20	$37.69	$37.76	$35.10	6,133,492
2019-11-22	$38.27	$38.33	$37.84	$38.09	$35.40	3,572,925
2019-11-21	$38.37	$38.55	$38.10	$38.21	$35.51	4,116,200
2019-11-20	$38.41	$38.75	$38.01	$38.47	$35.76	5,026,492
2019-11-19	$38.03	$38.73	$37.93	$38.35	$35.64	5,652,803
2019-11-18	$37.52	$38.08	$37.43	$38.06	$35.37	4,946,212
2019-11-15	$37.28	$37.67	$37.19	$37.61	$34.96	3,475,480
2019-11-14	$37.50	$37.77	$37.37	$37.54	$34.89	3,908,469
2019-11-13	$37.03	$37.63	$37.03	$37.37	$34.73	4,990,951
2019-11-12	$36.80	$37.12	$36.48	$36.90	$34.30	4,522,015
2019-11-11	$36.51	$36.91	$36.46	$36.71	$34.12	4,957,642
2019-11-08	$36.24	$36.69	$36.07	$36.61	$34.03	8,739,926
2019-11-07	$37.37	$37.37	$36.64	$36.93	$34.32	7,555,732
2019-11-06	$37.72	$37.92	$37.31	$37.65	$34.99	5,998,014
2019-11-05	$38.25	$38.96	$36.64	$37.55	$34.90	12,382,306
2019-11-04	$39.52	$39.59	$38.81	$38.89	$36.15	7,371,710
2019-11-01	$39.68	$39.86	$39.33	$39.61	$36.82	6,446,694
2019-10-31	$39.19	$39.76	$39.04	$39.73	$36.93	5,360,467
2019-10-30	$38.75	$39.31	$38.48	$39.04	$36.29	4,983,013
2019-10-29	$38.41	$39.27	$38.28	$38.84	$36.10	4,550,182
2019-10-28	$38.81	$38.95	$38.53	$38.85	$36.11	4,266,472
2019-10-25	$39.60	$39.78	$38.99	$39.18	$36.42	4,970,321
2019-10-24	$38.60	$39.27	$38.45	$39.10	$36.34	4,664,240
2019-10-23	$38.40	$38.90	$38.04	$38.38	$35.67	5,439,577
2019-10-22	$37.97	$38.44	$37.71	$37.80	$35.13	6,035,162
2019-10-21	$38.65	$38.65	$37.72	$37.96	$35.28	4,486,846
2019-10-18	$38.29	$38.60	$38.08	$38.44	$35.73	4,616,058
2019-10-17	$37.81	$38.79	$37.66	$38.31	$35.61	4,874,138
2019-10-16	$37.85	$37.87	$37.26	$37.83	$35.16	5,335,539
2019-10-15	$37.70	$38.09	$37.64	$37.69	$35.03	4,985,292
2019-10-14	$37.57	$38.10	$37.45	$38.00	$35.32	4,329,649
2019-10-11	$38.40	$38.66	$37.55	$37.62	$34.97	9,499,050
2019-10-10	$38.89	$39.03	$38.22	$38.94	$36.19	5,255,440
2019-10-09	$38.82	$39.11	$38.56	$38.78	$36.04	4,999,498
2019-10-08	$38.73	$38.97	$38.35	$38.92	$36.17	6,048,063
2019-10-07	$37.96	$38.45	$37.78	$38.26	$35.56	4,462,315
2019-10-04	$37.88	$38.56	$37.61	$38.31	$35.61	5,093,842
2019-10-03	$38.16	$38.77	$37.95	$38.12	$35.43	5,543,575
2019-10-02	$38.12	$38.30	$37.48	$37.87	$35.20	7,237,519
2019-10-01	$37.55	$38.22	$37.47	$37.56	$34.91	7,527,277
2019-09-30	$37.63	$38.36	$37.45	$37.92	$35.24	8,135,333
2019-09-27	$38.70	$38.79	$38.31	$38.40	$35.69	9,737,393
2019-09-26	$39.59	$39.86	$39.14	$39.37	$36.59	6,270,508
2019-09-25	$40.10	$40.20	$39.11	$39.57	$36.78	5,971,006
2019-09-24	$39.45	$40.65	$39.36	$40.29	$37.45	7,167,060
2019-09-23	$39.80	$40.16	$39.54	$39.85	$37.04	6,498,195
2019-09-20	$39.50	$39.90	$39.30	$39.84	$37.03	8,365,807
2019-09-19	$39.38	$39.58	$39.11	$39.39	$36.61	4,077,849
2019-09-18	$39.53	$39.79	$38.29	$39.05	$36.29	7,522,848
2019-09-17	$38.61	$40.17	$38.52	$39.60	$36.81	10,571,858
2019-09-16	$39.05	$39.20	$38.08	$38.48	$35.77	9,420,151
2019-09-13	$38.76	$39.02	$38.19	$38.62	$35.90	9,773,614
2019-09-12	$39.72	$40.17	$38.62	$38.66	$35.93	8,816,637
2019-09-11	$38.43	$39.48	$38.31	$38.72	$35.99	7,709,404
2019-09-10	$37.76	$38.58	$37.55	$38.16	$35.34	6,776,590
2019-09-09	$39.24	$39.75	$37.75	$38.06	$35.25	8,913,685
2019-09-06	$39.44	$39.58	$38.62	$38.66	$35.80	7,187,394
2019-09-05	$40.76	$40.80	$38.96	$39.34	$36.43	10,148,349
2019-09-04	$40.52	$41.06	$40.26	$41.02	$37.99	4,671,044
2019-09-03	$40.01	$40.93	$40.00	$40.39	$37.41	7,728,265
2019-08-30	$39.96	$40.28	$39.63	$39.89	$36.94	7,082,611
2019-08-29	$40.96	$40.97	$39.78	$40.11	$37.15	6,953,683
2019-08-28	$40.96	$41.23	$40.47	$40.87	$37.85	7,508,251
2019-08-27	$39.61	$40.99	$39.56	$40.75	$37.74	9,060,165
2019-08-26	$39.55	$39.90	$39.21	$39.45	$36.53	5,598,068
2019-08-23	$38.83	$39.70	$38.52	$39.30	$36.40	10,360,512
2019-08-22	$38.43	$38.76	$38.30	$38.49	$35.65	4,176,552
2019-08-21	$38.33	$38.65	$38.20	$38.53	$35.68	4,826,176
2019-08-20	$38.26	$38.82	$38.19	$38.57	$35.72	8,846,976
2019-08-19	$38.03	$38.49	$37.84	$38.13	$35.31	5,101,981
2019-08-16	$38.15	$38.65	$38.10	$38.58	$35.73	6,727,845
2019-08-15	$37.81	$38.69	$37.73	$38.52	$35.67	6,283,322
2019-08-14	$38.60	$39.23	$37.96	$37.97	$35.16	11,955,589
2019-08-13	$39.11	$39.11	$37.27	$37.66	$34.88	10,238,394
2019-08-12	$39.34	$39.46	$38.13	$38.46	$35.62	8,565,569
2019-08-09	$39.23	$39.50	$38.96	$39.03	$36.15	6,166,296
2019-08-08	$39.03	$39.45	$38.80	$39.29	$36.39	8,680,887
2019-08-07	$38.80	$39.94	$38.77	$39.35	$36.44	15,810,935
2019-08-06	$37.28	$38.07	$37.04	$37.99	$35.18	7,883,834
2019-08-05	$37.91	$38.26	$37.25	$37.42	$34.65	10,606,063
2019-08-02	$36.83	$37.26	$36.66	$36.91	$34.18	5,882,581
2019-08-01	$35.97	$37.39	$35.65	$37.15	$34.40	11,935,031
2019-07-31	$37.48	$37.60	$36.03	$36.52	$33.82	10,687,021
2019-07-30	$37.80	$37.93	$37.38	$37.73	$34.94	4,468,904
2019-07-29	$37.48	$37.77	$37.19	$37.71	$34.92	7,817,251
2019-07-26	$38.03	$38.19	$36.90	$37.28	$34.52	10,396,946
2019-07-25	$38.33	$39.68	$37.12	$38.25	$35.42	13,468,714
2019-07-24	$39.59	$39.76	$39.19	$39.30	$36.40	7,807,012
2019-07-23	$39.84	$40.33	$39.49	$39.62	$36.69	6,647,546
2019-07-22	$39.36	$39.91	$39.19	$39.90	$36.95	6,543,133
2019-07-19	$39.28	$39.84	$38.91	$39.29	$36.39	7,218,708
2019-07-18	$38.84	$39.98	$38.68	$39.70	$36.77	9,102,647
2019-07-17	$38.79	$39.32	$38.63	$39.06	$36.17	6,436,295
2019-07-16	$39.12	$39.24	$38.55	$38.69	$35.83	6,542,492
2019-07-15	$39.38	$39.47	$38.85	$39.17	$36.28	4,264,901
2019-07-12	$39.37	$39.49	$39.16	$39.42	$36.51	4,164,538
2019-07-11	$38.98	$39.40	$38.75	$39.28	$36.38	6,613,766
2019-07-10	$38.99	$39.13	$38.74	$39.05	$36.16	6,114,540
2019-07-09	$38.02	$38.76	$38.00	$38.76	$35.90	5,115,144
2019-07-08	$38.58	$38.67	$38.03	$38.29	$35.46	4,820,549
2019-07-05	$37.87	$38.53	$37.36	$38.42	$35.58	6,581,979
2019-07-03	$38.58	$38.91	$38.29	$38.76	$35.90	5,049,305
2019-07-02	$38.04	$38.53	$37.80	$38.44	$35.60	7,183,899
2019-07-01	$37.63	$37.99	$37.21	$37.91	$35.11	8,813,318
2019-06-28	$38.04	$38.48	$37.87	$38.47	$35.63	9,132,582
2019-06-27	$37.88	$38.13	$37.69	$38.08	$35.27	7,232,896
2019-06-26	$37.45	$38.32	$37.21	$38.27	$35.44	9,848,987
2019-06-25	$38.65	$38.74	$37.94	$37.94	$35.14	13,505,448
2019-06-24	$37.74	$38.44	$37.42	$38.44	$35.60	13,605,270
2019-06-21	$37.60	$37.88	$37.27	$37.49	$34.72	19,060,421
2019-06-20	$37.60	$38.47	$37.37	$37.58	$34.80	19,911,352
2019-06-19	$35.76	$36.50	$35.61	$36.36	$33.67	11,639,810
2019-06-18	$36.50	$36.63	$35.81	$36.01	$33.35	9,284,728
2019-06-17	$35.91	$36.25	$35.66	$36.22	$33.54	7,435,557
2019-06-14	$35.76	$36.24	$35.69	$35.93	$33.27	9,563,532
2019-06-13	$35.53	$35.84	$35.37	$35.55	$32.92	8,126,117
2019-06-12	$35.09	$35.67	$35.09	$35.47	$32.85	9,086,359
2019-06-11	$35.26	$35.39	$34.83	$34.92	$32.34	15,816,524
2019-06-10	$35.14	$35.34	$34.84	$35.29	$32.68	9,607,007
2019-06-07	$35.49	$35.85	$35.26	$35.67	$33.03	11,352,785
2019-06-06	$34.61	$35.40	$34.51	$35.31	$32.70	11,645,583
2019-06-05	$34.54	$34.75	$34.06	$34.49	$31.94	10,110,985
2019-06-04	$33.50	$34.36	$33.25	$34.36	$31.69	12,264,334
2019-06-03	$33.30	$33.63	$32.86	$33.63	$31.02	11,862,586
2019-05-31	$32.46	$33.40	$32.37	$33.09	$30.52	13,522,383
2019-05-30	$31.72	$32.17	$31.60	$32.09	$29.60	6,749,123
2019-05-29	$31.58	$31.71	$31.10	$31.60	$29.15	6,370,885
2019-05-28	$31.75	$31.88	$31.47	$31.67	$29.21	11,373,288
2019-05-24	$31.54	$31.97	$31.47	$31.92	$29.44	6,135,579
2019-05-23	$31.60	$32.03	$31.32	$31.64	$29.18	8,810,080
2019-05-22	$31.37	$31.54	$31.21	$31.32	$28.89	7,262,972
2019-05-21	$30.93	$31.45	$30.80	$31.34	$28.91	7,162,378
2019-05-20	$30.90	$31.43	$30.80	$31.17	$28.75	6,864,806
2019-05-17	$30.42	$30.98	$30.32	$30.92	$28.52	6,777,964
2019-05-16	$30.50	$30.70	$30.21	$30.55	$28.18	6,742,056
2019-05-15	$30.95	$31.01	$30.63	$30.69	$28.31	9,298,098
2019-05-14	$30.85	$30.89	$30.62	$30.83	$28.44	6,982,101
2019-05-13	$30.47	$31.08	$30.21	$30.91	$28.51	9,642,091
2019-05-10	$29.98	$30.37	$29.77	$30.15	$27.81	7,544,365
2019-05-09	$30.12	$30.46	$29.84	$29.93	$27.61	6,850,761
2019-05-08	$30.86	$31.13	$30.01	$30.20	$27.86	8,983,602
2019-05-07	$30.00	$30.83	$29.86	$30.72	$28.33	13,692,300
2019-05-06	$30.11	$30.13	$29.82	$29.94	$27.62	6,190,751
2019-05-03	$30.43	$30.64	$30.18	$30.22	$27.87	7,044,190
2019-05-02	$30.04	$30.42	$29.94	$30.10	$27.76	8,289,904
2019-05-01	$30.90	$31.07	$30.08	$30.32	$27.97	7,707,015
2019-04-30	$30.74	$31.09	$30.53	$31.06	$28.65	9,588,598
2019-04-29	$31.34	$31.45	$30.59	$30.76	$28.37	13,552,730
2019-04-26	$31.87	$31.94	$31.37	$31.46	$29.02	11,462,072
2019-04-25	$32.83	$32.83	$31.17	$31.63	$29.17	11,454,242
2019-04-24	$32.36	$32.60	$32.08	$32.20	$29.70	12,384,544
2019-04-23	$32.26	$32.64	$32.24	$32.37	$29.86	11,636,172
2019-04-22	$33.24	$33.25	$32.35	$32.55	$30.02	12,610,657
2019-04-18	$34.15	$34.22	$32.87	$33.04	$30.47	26,298,470
2019-04-17	$34.64	$34.96	$33.97	$34.18	$31.53	82,542,936
2019-04-16	$35.17	$35.22	$34.69	$34.79	$32.09	11,176,470
2019-04-15	$35.98	$36.22	$35.78	$36.17	$32.54	13,278,274
2019-04-12	$36.11	$36.42	$35.60	$36.25	$32.61	10,550,768
2019-04-11	$35.93	$36.28	$35.65	$35.97	$32.36	10,950,329
2019-04-10	$36.53	$36.69	$36.20	$36.27	$32.63	6,562,131
2019-04-09	$36.70	$36.78	$36.21	$36.60	$32.93	5,079,836
2019-04-08	$36.71	$36.83	$36.35	$36.66	$32.98	6,306,489
2019-04-05	$36.35	$36.53	$36.11	$36.50	$32.84	5,761,526
2019-04-04	$35.94	$36.49	$35.63	$36.48	$32.82	10,703,052
2019-04-03	$35.87	$36.10	$35.71	$35.95	$32.34	8,077,010
2019-04-02	$35.51	$35.92	$35.38	$35.83	$32.23	11,167,149
2019-04-01	$35.84	$36.03	$35.43	$35.61	$32.03	9,228,419
2019-03-29	$35.81	$36.03	$35.60	$35.77	$32.18	9,924,452
2019-03-28	$35.17	$35.93	$35.06	$35.57	$32.00	9,611,758
2019-03-27	$35.65	$35.84	$35.39	$35.71	$32.12	11,174,199
2019-03-26	$34.54	$35.56	$34.54	$35.56	$31.99	23,925,355
2019-03-25	$34.81	$35.28	$34.50	$34.90	$31.40	26,182,861
2019-03-22	$34.05	$34.80	$33.55	$34.50	$31.04	31,349,184
2019-03-21	$33.86	$34.48	$33.58	$34.33	$30.88	15,559,832
2019-03-20	$33.20	$33.95	$32.66	$33.87	$30.47	13,381,955
2019-03-19	$33.24	$33.79	$33.18	$33.28	$29.94	9,453,923
2019-03-18	$33.32	$33.39	$32.95	$33.00	$29.69	8,772,081
2019-03-15	$33.55	$33.89	$32.91	$33.14	$29.81	14,393,113
2019-03-14	$33.78	$34.04	$33.39	$33.42	$30.06	11,498,854
2019-03-13	$34.73	$34.94	$34.20	$34.41	$30.96	17,027,348
2019-03-12	$33.63	$34.63	$33.52	$34.52	$31.05	19,818,642
2019-03-11	$33.28	$33.81	$32.46	$33.45	$30.09	40,174,555
2019-03-08	$33.75	$34.04	$33.21	$33.71	$30.33	8,988,561
2019-03-07	$33.07	$33.42	$32.94	$33.22	$29.88	16,102,446
2019-03-06	$34.38	$34.42	$33.09	$33.14	$29.81	13,029,888
2019-03-05	$34.32	$34.75	$34.21	$34.50	$30.91	8,590,938
2019-03-04	$33.80	$34.51	$33.66	$34.45	$30.86	11,457,358
2019-03-01	$33.81	$34.48	$33.67	$33.82	$30.30	11,698,248
2019-02-28	$33.92	$34.31	$33.80	$34.12	$30.57	9,454,933
2019-02-27	$34.87	$34.90	$33.80	$34.02	$30.48	13,571,910
2019-02-26	$35.98	$36.20	$34.73	$34.95	$31.31	13,698,031
2019-02-25	$36.30	$36.49	$35.44	$36.10	$32.34	14,348,949
2019-02-22	$36.19	$37.63	$35.83	$36.48	$32.68	33,898,323
2019-02-21	$35.70	$36.10	$34.48	$35.41	$31.72	12,114,563
2019-02-20	$34.76	$35.86	$34.40	$35.39	$31.70	11,737,046
2019-02-19	$33.62	$34.74	$33.00	$34.53	$30.93	10,131,269
2019-02-15	$33.38	$33.48	$32.96	$33.24	$29.78	6,160,019
2019-02-14	$33.10	$33.31	$32.75	$33.11	$29.66	7,110,101
2019-02-13	$33.28	$33.66	$33.12	$33.23	$29.77	5,427,574
2019-02-12	$33.81	$33.81	$33.28	$33.39	$29.91	5,833,449
2019-02-11	$33.52	$33.88	$33.41	$33.65	$30.14	3,945,844
2019-02-08	$33.86	$33.98	$33.51	$33.84	$30.31	4,209,199
2019-02-07	$33.87	$34.29	$33.58	$33.73	$30.22	4,099,291
2019-02-06	$33.82	$34.31	$33.82	$33.98	$30.44	4,864,700
2019-02-05	$34.10	$34.15	$33.70	$34.12	$30.57	4,709,296
2019-02-04	$33.43	$34.21	$33.31	$34.16	$30.60	5,382,929
2019-02-01	$34.13	$34.16	$33.36	$33.84	$30.31	6,208,819
2019-01-31	$33.87	$34.25	$33.53	$34.11	$30.56	8,441,577
2019-01-30	$33.58	$34.19	$33.06	$33.71	$30.20	6,900,762
2019-01-29	$33.31	$33.59	$32.79	$33.54	$30.05	8,388,034
2019-01-28	$33.34	$33.50	$32.67	$32.91	$29.48	10,985,870
2019-01-25	$32.66	$33.20	$32.57	$33.16	$29.71	10,289,141
2019-01-24	$32.00	$32.24	$31.84	$32.18	$28.83	6,683,444
2019-01-23	$31.91	$32.48	$31.73	$32.20	$28.85	8,544,513
2019-01-22	$31.76	$32.19	$31.45	$32.10	$28.76	8,188,705
2019-01-18	$31.50	$32.14	$31.32	$31.77	$28.46	8,021,635
2019-01-17	$31.55	$31.64	$31.21	$31.62	$28.33	5,386,449
2019-01-16	$31.08	$31.96	$31.00	$31.56	$28.27	8,730,161
2019-01-15	$31.77	$31.97	$30.67	$31.02	$27.79	15,514,142
2019-01-14	$32.85	$33.49	$31.65	$31.78	$28.47	28,513,703
2019-01-11	$34.91	$35.18	$34.74	$34.88	$31.25	3,821,679
2019-01-10	$34.30	$34.93	$34.19	$34.82	$31.19	5,008,545
2019-01-09	$34.02	$34.54	$33.97	$34.37	$30.79	5,259,759
2019-01-08	$33.63	$34.08	$33.39	$34.07	$30.52	6,457,234
2019-01-07	$34.67	$34.93	$33.80	$33.97	$30.43	4,868,609
2019-01-04	$33.91	$34.49	$33.28	$34.38	$30.80	8,622,976
2019-01-03	$34.74	$34.87	$34.05	$34.38	$30.80	5,763,246
2019-01-02	$34.45	$34.78	$33.94	$34.48	$30.89	4,094,820
2018-12-31	$34.47	$34.71	$34.12	$34.65	$31.04	4,149,116
2018-12-28	$34.83	$35.08	$34.28	$34.47	$30.88	5,419,457
2018-12-27	$34.66	$34.99	$34.34	$34.99	$31.34	5,537,393
2018-12-26	$34.87	$35.04	$34.09	$34.53	$30.93	5,665,383
2018-12-24	$33.98	$34.69	$33.91	$34.58	$30.98	4,266,725
2018-12-21	$34.22	$34.67	$33.45	$33.53	$30.04	16,320,616
2018-12-20	$33.00	$34.38	$32.93	$34.09	$30.54	10,694,062
2018-12-19	$34.23	$34.67	$32.00	$32.09	$28.75	10,052,387
2018-12-18	$33.45	$34.60	$33.45	$34.16	$30.60	7,394,095
2018-12-17	$33.54	$33.93	$33.41	$33.61	$30.11	6,937,061
2018-12-14	$33.57	$33.74	$33.21	$33.31	$29.84	5,086,324
2018-12-13	$34.14	$34.24	$33.67	$34.04	$30.49	5,358,855
2018-12-12	$33.50	$34.24	$33.45	$34.08	$30.53	4,670,547
2018-12-11	$33.77	$33.94	$33.21	$33.34	$29.87	5,322,078
2018-12-10	$33.41	$34.49	$33.33	$33.53	$30.04	8,010,719
2018-12-07	$32.94	$33.72	$32.57	$33.39	$29.91	6,957,951
2018-12-06	$33.56	$33.81	$32.42	$32.66	$29.26	9,165,870
2018-12-04	$33.44	$34.13	$33.32	$33.79	$30.14	6,370,938
2018-12-03	$32.80	$33.33	$32.59	$33.22	$29.63	4,446,790
2018-11-30	$32.19	$32.38	$31.76	$32.34	$28.85	7,679,760
2018-11-29	$32.91	$32.95	$32.34	$32.34	$28.85	3,673,625
2018-11-28	$32.01	$32.72	$31.60	$32.69	$29.16	4,735,187
2018-11-27	$32.43	$32.60	$31.65	$31.96	$28.51	5,086,771
2018-11-26	$32.58	$33.13	$32.31	$32.47	$28.96	4,285,142
2018-11-23	$33.34	$33.34	$32.35	$32.46	$28.95	2,598,279
2018-11-21	$32.96	$33.70	$32.96	$33.59	$29.96	4,663,323
2018-11-20	$33.15	$33.15	$32.37	$32.90	$29.35	4,627,099
2018-11-19	$33.29	$33.70	$32.64	$32.79	$29.25	5,785,546
2018-11-16	$33.34	$33.65	$33.14	$33.32	$29.72	6,020,451
2018-11-15	$32.51	$32.94	$32.31	$32.86	$29.31	5,724,986
2018-11-14	$31.52	$32.75	$31.34	$32.40	$28.90	6,549,234
2018-11-13	$31.55	$31.74	$30.93	$31.41	$28.02	5,414,319
2018-11-12	$31.95	$31.96	$31.41	$31.53	$28.12	5,148,530
2018-11-09	$31.97	$32.27	$31.51	$32.02	$28.56	4,083,201
2018-11-08	$32.42	$32.67	$32.13	$32.42	$28.92	3,802,121
2018-11-07	$32.51	$32.79	$32.12	$32.50	$28.99	5,072,215
2018-11-06	$32.50	$32.52	$32.04	$32.31	$28.82	3,806,810
2018-11-05	$32.46	$32.67	$31.88	$32.39	$28.89	4,309,428
2018-11-02	$31.92	$32.49	$31.72	$32.42	$28.92	5,260,770
2018-11-01	$31.51	$32.18	$31.26	$32.06	$28.60	5,395,143
2018-10-31	$30.68	$30.93	$30.06	$30.92	$27.58	8,680,489
2018-10-30	$30.68	$31.28	$30.47	$31.00	$27.65	6,532,276
2018-10-29	$30.11	$31.40	$29.70	$30.76	$27.44	6,416,334
2018-10-26	$29.85	$30.99	$29.71	$30.00	$26.76	9,291,302
2018-10-25	$31.21	$31.73	$29.06	$29.60	$26.40	13,657,690
2018-10-24	$32.26	$32.52	$31.60	$31.76	$28.33	6,791,053
2018-10-23	$32.72	$32.79	$31.77	$32.41	$28.91	9,212,519
2018-10-22	$32.09	$32.35	$31.43	$31.97	$28.52	6,233,807
2018-10-19	$32.46	$32.70	$32.06	$32.19	$28.71	5,932,365
2018-10-18	$31.96	$32.86	$31.74	$32.37	$28.87	6,172,123
2018-10-17	$32.21	$32.72	$31.00	$32.11	$28.64	5,330,912
2018-10-16	$32.84	$32.94	$31.97	$32.29	$28.80	4,732,591
2018-10-15	$32.56	$33.25	$32.49	$32.66	$29.13	6,878,048
2018-10-12	$32.39	$32.54	$31.37	$32.04	$28.58	9,036,300
2018-10-11	$31.17	$32.90	$30.90	$32.72	$29.19	12,410,825
2018-10-10	$30.57	$30.84	$30.02	$30.56	$27.26	6,746,243
2018-10-09	$30.45	$30.54	$29.94	$30.11	$26.86	4,048,796
2018-10-08	$30.01	$30.56	$29.76	$30.52	$27.22	5,122,277
2018-10-05	$30.50	$30.75	$30.45	$30.58	$27.28	5,168,020
2018-10-04	$30.55	$30.69	$30.11	$30.37	$27.09	4,330,476
2018-10-03	$31.31	$31.59	$30.47	$30.48	$27.19	5,430,391
2018-10-02	$30.62	$31.32	$30.52	$31.17	$27.80	7,426,683
2018-10-01	$30.20	$30.49	$30.02	$30.35	$27.07	3,437,333
2018-09-28	$30.23	$30.56	$30.09	$30.20	$26.94	4,704,430
2018-09-27	$29.59	$30.31	$29.30	$29.98	$26.74	7,219,904
2018-09-26	$31.11	$31.11	$29.83	$29.87	$26.64	8,672,832
2018-09-25	$31.24	$31.73	$31.02	$31.25	$27.87	6,117,922
2018-09-24	$31.69	$32.09	$31.06	$31.09	$27.73	8,393,862
2018-09-21	$31.21	$31.77	$31.09	$31.56	$28.15	11,595,497
2018-09-20	$31.85	$31.94	$31.24	$31.50	$28.10	5,490,848
2018-09-19	$31.21	$31.75	$31.02	$31.52	$28.12	5,752,479
2018-09-18	$30.81	$31.09	$30.56	$30.85	$27.52	3,992,159
2018-09-17	$30.53	$30.79	$30.30	$30.64	$27.33	4,716,366
2018-09-14	$30.12	$30.78	$30.12	$30.38	$27.10	5,619,892
2018-09-13	$30.56	$30.90	$29.75	$30.22	$26.96	5,274,545
2018-09-12	$29.36	$30.44	$29.32	$30.16	$26.90	6,621,256
2018-09-11	$29.51	$29.83	$29.16	$29.63	$26.31	4,991,036
2018-09-10	$29.98	$30.13	$29.65	$29.74	$26.41	4,148,553
2018-09-07	$30.06	$30.33	$29.85	$30.13	$26.75	4,473,082
2018-09-06	$30.29	$30.49	$30.02	$30.24	$26.85	5,304,068
2018-09-05	$30.46	$30.47	$30.00	$30.13	$26.75	6,077,534
2018-09-04	$30.59	$30.64	$30.03	$30.09	$26.72	7,235,833
2018-08-31	$30.75	$31.43	$30.73	$31.03	$27.55	5,266,356
2018-08-30	$31.53	$31.55	$30.79	$31.05	$27.57	6,160,841
2018-08-29	$31.79	$31.90	$31.63	$31.74	$28.18	4,871,848
2018-08-28	$32.43	$32.49	$31.69	$31.84	$28.27	4,710,463
2018-08-27	$32.10	$32.49	$32.03	$32.25	$28.63	4,579,748
2018-08-24	$31.97	$32.52	$31.82	$32.03	$28.44	5,403,918
2018-08-23	$32.01	$32.06	$31.46	$31.66	$28.11	7,476,221
2018-08-22	$32.22	$32.47	$32.10	$32.32	$28.70	4,961,835
2018-08-21	$31.99	$32.03	$31.61	$31.95	$28.37	4,545,780
2018-08-20	$32.28	$32.46	$31.67	$31.89	$28.31	6,189,698
2018-08-17	$31.74	$32.36	$31.45	$32.06	$28.47	9,395,948
2018-08-16	$31.97	$32.36	$31.55	$31.60	$28.06	10,189,792
2018-08-15	$33.47	$33.65	$31.58	$31.80	$28.23	11,054,749
2018-08-14	$34.78	$34.81	$33.87	$33.94	$30.13	5,080,979
2018-08-13	$35.37	$35.72	$34.48	$34.65	$30.76	5,416,922
2018-08-10	$35.56	$35.96	$35.39	$35.60	$31.61	3,537,690
2018-08-09	$36.21	$36.41	$35.68	$35.71	$31.71	5,400,518
2018-08-08	$36.20	$36.40	$36.00	$36.16	$32.11	4,406,689
2018-08-07	$36.50	$36.61	$35.98	$36.07	$32.03	5,069,965
2018-08-06	$36.29	$36.75	$36.12	$36.21	$32.15	4,999,209
2018-08-03	$36.42	$36.82	$36.20	$36.46	$32.37	5,108,397
2018-08-02	$36.17	$36.46	$36.02	$36.23	$32.17	4,546,012
2018-08-01	$36.50	$36.75	$36.22	$36.44	$32.35	3,800,589
2018-07-31	$36.74	$36.87	$36.36	$36.68	$32.57	4,952,640
2018-07-30	$36.78	$36.99	$36.57	$36.73	$32.61	3,860,434
2018-07-27	$37.90	$37.92	$36.76	$36.89	$32.75	4,662,734
2018-07-26	$37.18	$38.63	$36.80	$37.81	$33.57	6,702,174
2018-07-25	$37.35	$37.49	$36.95	$37.47	$33.27	4,768,392
2018-07-24	$36.89	$37.30	$36.70	$37.13	$32.97	5,220,255
2018-07-23	$36.95	$37.37	$36.52	$36.57	$32.47	4,836,999
2018-07-20	$37.22	$37.37	$36.85	$37.02	$32.87	3,576,073
2018-07-19	$36.65	$37.50	$36.60	$37.01	$32.86	4,391,527
2018-07-18	$36.60	$37.35	$36.54	$37.18	$33.01	4,088,527
2018-07-17	$36.26	$37.14	$36.21	$36.94	$32.80	4,662,538
2018-07-16	$36.77	$36.84	$36.37	$36.50	$32.41	3,121,461
2018-07-13	$36.91	$37.07	$36.76	$36.84	$32.71	2,089,053
2018-07-12	$37.27	$37.50	$37.09	$37.13	$32.97	2,671,406
2018-07-11	$37.57	$37.64	$36.96	$37.07	$32.91	4,640,253
2018-07-10	$37.41	$37.96	$37.28	$37.91	$33.66	4,242,772
2018-07-09	$38.26	$38.40	$37.53	$37.79	$33.55	4,166,546
2018-07-06	$38.19	$38.25	$37.74	$37.83	$33.59	4,052,453
2018-07-05	$37.90	$38.60	$37.83	$38.43	$34.12	3,650,267
2018-07-03	$37.97	$38.60	$37.56	$37.64	$33.42	3,885,654
2018-07-02	$37.47	$37.83	$37.23	$37.55	$33.34	2,813,113
2018-06-29	$37.06	$38.14	$36.95	$37.71	$33.48	4,948,708
2018-06-28	$37.26	$37.26	$36.88	$37.00	$32.85	4,037,143
2018-06-27	$37.01	$37.49	$36.95	$36.98	$32.83	2,770,476
2018-06-26	$36.65	$37.37	$36.60	$37.17	$33.00	3,771,122
2018-06-25	$37.16	$37.40	$36.75	$36.99	$32.84	4,024,846
2018-06-22	$37.23	$37.61	$37.16	$37.46	$33.26	5,881,472
2018-06-21	$37.90	$38.00	$36.86	$37.02	$32.87	5,091,582
2018-06-20	$38.49	$38.61	$37.87	$37.95	$33.69	3,791,287
2018-06-19	$38.18	$38.58	$38.06	$38.35	$34.05	3,981,791
2018-06-18	$38.27	$38.56	$38.19	$38.43	$34.12	3,530,515
2018-06-15	$38.80	$38.80	$38.02	$38.40	$34.09	11,737,261
2018-06-14	$38.99	$39.19	$38.81	$39.16	$34.77	3,762,809
2018-06-13	$38.96	$39.05	$38.43	$38.70	$34.36	4,064,675
2018-06-12	$38.89	$39.13	$38.57	$38.79	$34.44	4,227,873
2018-06-11	$38.33	$38.69	$38.18	$38.57	$34.25	2,947,002
2018-06-08	$38.59	$38.59	$38.21	$38.38	$34.08	3,657,149
2018-06-07	$38.80	$38.92	$38.43	$38.58	$34.25	3,642,290
2018-06-06	$38.48	$38.69	$38.20	$38.66	$34.32	6,265,886
2018-06-05	$38.32	$38.85	$38.26	$38.55	$34.10	3,003,756
2018-06-04	$38.79	$38.83	$38.15	$38.25	$33.84	3,367,134
2018-06-01	$38.89	$39.05	$38.44	$38.64	$34.18	4,139,992
2018-05-31	$39.33	$39.35	$38.73	$38.93	$34.44	6,983,915
2018-05-30	$39.02	$39.34	$38.77	$39.19	$34.67	2,619,230
2018-05-29	$39.01	$39.65	$38.87	$38.93	$34.44	5,239,572
2018-05-25	$39.83	$39.95	$39.26	$39.44	$34.89	3,788,597
2018-05-24	$39.62	$40.03	$39.58	$39.97	$35.36	3,585,915
2018-05-23	$38.77	$39.63	$38.77	$39.59	$35.02	4,101,578
2018-05-22	$39.33	$39.49	$38.77	$38.79	$34.32	3,305,932
2018-05-21	$39.18	$39.41	$38.77	$39.37	$34.83	2,758,141
2018-05-18	$39.21	$39.29	$39.00	$39.16	$34.64	3,623,694
2018-05-17	$39.71	$39.71	$39.19	$39.36	$34.82	3,091,022
2018-05-16	$39.49	$39.74	$39.41	$39.69	$35.11	3,167,477
2018-05-15	$39.68	$39.74	$38.97	$39.51	$34.95	4,709,385
2018-05-14	$40.53	$40.84	$40.16	$40.39	$35.73	3,820,761
2018-05-11	$40.42	$40.64	$40.13	$40.39	$35.73	3,015,776
2018-05-10	$40.13	$40.54	$40.12	$40.42	$35.76	3,093,152
2018-05-09	$39.93	$40.29	$39.79	$39.96	$35.35	3,096,179
2018-05-08	$39.64	$39.98	$39.21	$39.98	$35.37	3,732,196
2018-05-07	$39.65	$40.24	$39.63	$39.87	$35.27	3,164,241
2018-05-04	$39.53	$39.75	$39.44	$39.65	$35.08	3,746,809
2018-05-03	$39.52	$39.86	$39.28	$39.81	$35.22	4,935,501
2018-05-02	$39.42	$39.61	$38.85	$39.19	$34.67	6,061,904
2018-05-01	$39.02	$39.28	$38.67	$39.22	$34.70	4,192,432
2018-04-30	$40.31	$40.35	$39.26	$39.29	$34.76	5,900,821
2018-04-27	$40.75	$40.91	$40.34	$40.66	$35.97	3,454,402
2018-04-26	$40.55	$41.20	$40.15	$40.77	$36.07	2,879,997
2018-04-25	$40.55	$41.06	$40.35	$40.52	$35.85	5,235,442
2018-04-24	$41.23	$41.49	$40.86	$41.05	$36.32	4,052,396
2018-04-23	$40.86	$41.21	$40.55	$41.06	$36.32	3,383,702
2018-04-20	$41.72	$41.81	$41.18	$41.35	$36.58	3,779,850
2018-04-19	$41.33	$41.96	$41.24	$41.94	$37.10	5,464,727
2018-04-18	$41.75	$41.90	$40.98	$41.09	$36.35	7,316,951
2018-04-17	$41.47	$41.79	$41.23	$41.38	$36.61	4,155,323
2018-04-16	$41.75	$41.86	$41.12	$41.42	$36.64	3,876,519
2018-04-13	$40.88	$41.98	$40.88	$41.60	$36.80	5,578,016
2018-04-12	$40.31	$40.74	$39.83	$40.40	$35.74	5,722,189
2018-04-11	$40.00	$41.14	$39.85	$40.64	$35.95	9,140,114
2018-04-10	$38.79	$39.71	$38.75	$39.47	$34.92	4,795,074
2018-04-09	$39.35	$39.35	$38.17	$38.58	$34.13	5,983,059
2018-04-06	$39.40	$39.61	$39.05	$39.29	$34.76	4,107,026
2018-04-05	$38.79	$39.38	$38.64	$39.27	$34.74	4,815,255
2018-04-04	$39.20	$39.28	$38.84	$38.99	$34.49	4,202,825
2018-04-03	$39.15	$39.15	$38.60	$38.83	$34.35	3,488,799
2018-04-02	$39.39	$39.62	$39.18	$39.27	$34.74	4,128,392
2018-03-29	$38.27	$39.17	$38.27	$39.07	$34.56	4,650,968
2018-03-28	$38.83	$38.90	$38.22	$38.39	$33.96	5,371,452
2018-03-27	$39.46	$39.64	$38.90	$39.03	$34.53	5,860,182
2018-03-26	$39.15	$40.03	$39.15	$39.89	$35.29	7,543,550
2018-03-23	$38.26	$39.17	$38.16	$38.76	$34.29	6,774,027
2018-03-22	$38.26	$38.45	$37.59	$37.61	$33.27	4,713,603
2018-03-21	$37.51	$38.53	$37.33	$38.22	$33.81	5,089,346
2018-03-20	$37.44	$37.54	$37.19	$37.30	$33.00	3,478,240
2018-03-19	$37.39	$37.60	$37.11	$37.47	$33.15	5,000,652
2018-03-16	$37.40	$37.63	$36.96	$37.39	$33.08	10,243,733
2018-03-15	$37.83	$38.08	$37.27	$37.31	$33.01	4,154,487
2018-03-14	$38.31	$38.54	$38.07	$38.19	$33.79	3,307,287
2018-03-13	$38.08	$38.47	$38.01	$38.22	$33.81	3,811,644
2018-03-12	$37.31	$38.03	$37.28	$37.98	$33.60	3,640,797
2018-03-09	$37.65	$37.85	$37.24	$37.71	$33.36	5,614,341
2018-03-08	$37.72	$37.89	$37.32	$37.66	$33.32	4,095,074
2018-03-07	$38.59	$38.88	$37.61	$37.70	$33.35	5,732,367
2018-03-06	$38.63	$39.16	$38.42	$38.85	$34.24	6,411,487
2018-03-05	$37.79	$38.37	$37.48	$38.28	$33.74	4,398,531
2018-03-02	$38.28	$38.59	$37.93	$37.93	$33.43	5,202,883
2018-03-01	$38.04	$38.27	$37.14	$38.11	$33.59	6,502,706
2018-02-28	$38.48	$39.05	$38.17	$38.20	$33.67	6,166,161
2018-02-27	$39.10	$39.31	$38.16	$38.44	$33.88	5,333,684
2018-02-26	$39.02	$39.37	$38.65	$39.32	$34.66	4,740,877
2018-02-23	$37.80	$38.75	$37.69	$38.69	$34.10	4,778,106
2018-02-22	$37.97	$38.73	$37.58	$37.63	$33.17	4,903,517
2018-02-21	$38.58	$39.13	$38.09	$38.16	$33.63	5,689,805
2018-02-20	$38.74	$39.09	$38.19	$38.39	$33.84	5,698,252
2018-02-16	$39.14	$39.39	$38.68	$39.11	$34.47	5,395,581
2018-02-15	$39.20	$39.43	$38.48	$39.41	$34.74	5,359,797
2018-02-14	$36.93	$39.31	$36.85	$39.00	$34.37	8,173,046
2018-02-13	$36.93	$37.23	$36.74	$37.02	$32.63	5,274,888
2018-02-12	$36.90	$37.19	$36.42	$36.91	$32.53	6,252,815
2018-02-09	$36.88	$36.88	$35.98	$36.76	$32.40	10,984,050
2018-02-08	$37.19	$37.23	$36.55	$36.61	$32.27	13,369,643
2018-02-07	$37.62	$37.86	$36.88	$37.03	$32.64	8,713,819
2018-02-06	$37.41	$37.83	$37.02	$37.63	$33.17	8,927,804
2018-02-05	$39.17	$39.48	$37.76	$37.80	$33.32	8,332,843
2018-02-02	$39.88	$39.89	$38.90	$38.97	$34.35	5,737,415
2018-02-01	$40.23	$41.02	$40.17	$40.36	$35.57	4,338,278
2018-01-31	$40.39	$40.61	$39.83	$40.51	$35.71	5,864,924
2018-01-30	$40.12	$40.55	$39.65	$40.10	$35.34	4,143,044
2018-01-29	$40.78	$40.92	$40.04	$40.08	$35.33	4,134,315
2018-01-26	$40.85	$41.30	$40.83	$41.05	$36.18	3,011,298
2018-01-25	$41.75	$41.93	$40.67	$40.77	$35.93	5,664,777
2018-01-24	$41.17	$42.04	$41.17	$41.57	$36.64	7,979,187
2018-01-23	$39.53	$40.44	$39.10	$40.32	$35.54	3,165,329
2018-01-22	$39.55	$39.69	$39.24	$39.66	$34.96	2,634,266
2018-01-19	$39.64	$39.64	$39.23	$39.47	$34.79	3,960,089
2018-01-18	$39.48	$40.00	$39.17	$39.24	$34.59	4,590,507
2018-01-17	$39.69	$40.25	$39.41	$39.45	$34.77	5,191,040
2018-01-16	$39.79	$40.22	$39.13	$40.00	$35.26	6,914,852
2018-01-12	$39.04	$39.84	$38.86	$39.79	$35.07	5,064,915
2018-01-11	$38.41	$38.90	$38.40	$38.84	$34.23	3,508,752
2018-01-10	$38.47	$38.50	$38.08	$38.34	$33.79	3,512,437
2018-01-09	$38.15	$38.32	$37.95	$38.11	$33.59	3,880,930
2018-01-08	$38.35	$38.52	$37.96	$38.36	$33.81	4,608,294
2018-01-05	$38.18	$38.43	$38.02	$38.40	$33.85	2,870,878
2018-01-04	$37.75	$38.26	$37.37	$38.26	$33.72	3,872,274
2018-01-03	$38.21	$38.26	$37.49	$37.84	$33.35	5,073,799
2018-01-02	$37.87	$38.30	$37.82	$38.16	$33.63	4,994,590
2017-12-29	$37.70	$37.77	$37.37	$37.52	$33.07	2,720,781
2017-12-28	$37.81	$37.81	$37.33	$37.51	$33.06	2,244,850
2017-12-27	$37.62	$37.84	$37.45	$37.60	$33.14	3,517,376
2017-12-26	$37.00	$38.04	$36.92	$37.57	$33.11	4,347,701
2017-12-22	$36.86	$36.99	$36.71	$36.92	$32.54	2,216,189
2017-12-21	$36.58	$36.93	$36.55	$36.73	$32.37	3,601,930
2017-12-20	$36.48	$36.72	$36.11	$36.61	$32.27	2,812,962
2017-12-19	$36.55	$36.78	$36.17	$36.35	$32.04	3,149,138
2017-12-18	$36.05	$36.96	$36.00	$36.65	$32.30	4,439,361
2017-12-15	$36.21	$36.29	$35.84	$35.87	$31.62	10,444,970
2017-12-14	$35.75	$36.08	$35.38	$35.90	$31.64	4,411,686
2017-12-13	$34.65	$36.02	$34.57	$35.75	$31.51	6,954,217
2017-12-12	$34.62	$34.68	$34.20	$34.59	$30.49	6,460,864
2017-12-11	$35.18	$35.75	$34.52	$34.67	$30.56	7,802,954
2017-12-08	$35.83	$36.20	$35.17	$35.40	$31.20	5,300,884
2017-12-07	$35.53	$36.13	$35.45	$35.92	$31.66	4,046,354
2017-12-06	$36.25	$36.40	$35.78	$35.83	$31.51	5,797,417
2017-12-05	$36.60	$36.80	$36.07	$36.20	$31.84	5,979,490
2017-12-04	$37.24	$37.24	$36.66	$36.84	$32.40	3,760,074
2017-12-01	$37.07	$37.61	$36.78	$37.19	$32.71	5,074,427
2017-11-30	$36.35	$37.20	$36.35	$36.99	$32.53	9,251,904
2017-11-29	$36.70	$36.91	$36.32	$36.60	$32.19	4,229,114
2017-11-28	$37.13	$37.59	$37.09	$37.14	$32.67	4,032,366
2017-11-27	$36.97	$37.11	$36.67	$37.10	$32.63	4,758,077
2017-11-24	$36.73	$37.06	$36.66	$36.68	$32.26	1,705,593
2017-11-22	$36.54	$36.92	$36.47	$36.71	$32.29	4,137,215
2017-11-21	$36.49	$36.74	$36.30	$36.37	$31.99	3,855,615
2017-11-20	$36.15	$36.49	$36.06	$36.33	$31.95	2,971,914
2017-11-17	$36.13	$36.32	$35.93	$36.21	$31.85	3,137,696
2017-11-16	$36.07	$36.20	$35.85	$36.09	$31.74	2,738,818
2017-11-15	$36.47	$36.48	$35.94	$36.08	$31.73	4,065,480
2017-11-14	$35.56	$36.35	$35.49	$36.28	$31.91	4,080,106
2017-11-13	$35.59	$36.02	$35.50	$35.71	$31.41	3,310,186
2017-11-10	$35.84	$36.08	$35.50	$35.52	$31.24	4,614,299
2017-11-09	$36.22	$36.42	$35.74	$35.88	$31.56	4,036,076
2017-11-08	$36.24	$36.49	$36.14	$36.31	$31.94	3,161,189
2017-11-07	$36.38	$36.55	$36.00	$36.04	$31.70	4,314,616
2017-11-06	$36.13	$36.80	$36.12	$36.37	$31.99	3,354,689
2017-11-03	$36.37	$36.49	$35.76	$36.04	$31.70	3,428,045
2017-11-02	$35.82	$36.50	$35.77	$36.48	$32.09	5,462,943
2017-11-01	$36.36	$36.46	$35.59	$35.69	$31.39	3,998,615
2017-10-31	$36.19	$36.30	$35.88	$36.16	$31.80	4,103,668
2017-10-30	$35.80	$36.39	$35.62	$36.23	$31.87	4,162,260
2017-10-27	$35.74	$36.35	$35.67	$35.80	$31.49	4,175,380
2017-10-26	$37.01	$37.19	$35.07	$35.81	$31.50	8,556,347
2017-10-25	$37.08	$37.18	$36.19	$36.77	$32.34	7,528,840
2017-10-24	$37.32	$37.57	$37.10	$37.13	$32.66	4,013,199
2017-10-23	$37.49	$37.68	$37.18	$37.37	$32.87	4,216,379
2017-10-20	$37.87	$37.97	$37.55	$37.79	$33.24	3,467,808
2017-10-19	$38.08	$38.26	$37.74	$37.84	$33.28	3,081,239
2017-10-18	$38.11	$38.36	$37.86	$37.86	$33.30	3,320,050
2017-10-17	$37.67	$38.46	$37.55	$38.35	$33.73	3,917,430
2017-10-16	$38.75	$38.75	$37.85	$37.99	$33.41	3,928,594
2017-10-13	$38.68	$38.85	$38.32	$38.59	$33.94	2,228,827
2017-10-12	$38.10	$38.53	$37.98	$38.39	$33.77	2,743,021
2017-10-11	$38.09	$38.33	$37.49	$38.08	$33.49	3,372,173
2017-10-10	$38.52	$38.57	$37.84	$37.90	$33.34	2,692,590
2017-10-09	$38.26	$38.44	$38.18	$38.28	$33.67	2,014,118
2017-10-06	$37.91	$38.17	$37.38	$38.06	$33.48	5,160,086
2017-10-05	$38.12	$38.30	$37.90	$37.95	$33.38	2,438,591
2017-10-04	$38.30	$38.48	$37.76	$38.08	$33.49	2,984,917
2017-10-03	$38.03	$38.27	$37.88	$38.23	$33.63	2,655,897
2017-10-02	$37.33	$37.98	$37.33	$37.88	$33.32	3,448,398
2017-09-29	$37.69	$37.69	$37.26	$37.51	$32.99	2,766,553
2017-09-28	$37.22	$37.82	$37.12	$37.62	$33.09	5,976,889
2017-09-27	$37.21	$37.50	$36.88	$37.21	$32.73	6,557,817
2017-09-26	$38.27	$38.57	$37.88	$37.97	$33.40	5,111,704
2017-09-25	$37.85	$38.66	$37.66	$38.63	$33.98	4,043,849
2017-09-22	$37.54	$37.97	$37.54	$37.89	$33.33	2,854,380
2017-09-21	$37.14	$37.92	$37.07	$37.43	$32.92	4,399,450
2017-09-20	$38.27	$38.71	$37.15	$37.63	$33.10	6,177,615
2017-09-19	$37.81	$38.15	$37.75	$38.09	$33.50	3,404,249
2017-09-18	$37.63	$37.95	$37.61	$37.78	$33.23	4,079,155
2017-09-15	$38.11	$38.14	$37.55	$37.85	$33.29	4,817,003
2017-09-14	$37.68	$38.24	$37.41	$38.06	$33.48	7,732,818
2017-09-13	$38.15	$38.26	$37.74	$37.88	$33.32	3,821,257
2017-09-12	$38.14	$38.43	$37.96	$38.35	$33.66	2,809,680
2017-09-11	$38.81	$39.28	$38.01	$38.22	$33.55	5,772,968
2017-09-08	$39.48	$39.55	$39.03	$39.31	$34.51	5,476,964
2017-09-07	$38.71	$39.63	$38.60	$39.60	$34.76	5,870,077
2017-09-06	$38.72	$38.95	$37.99	$38.38	$33.69	6,312,598
2017-09-05	$38.98	$39.11	$38.41	$38.75	$34.02	6,590,870
2017-09-01	$38.59	$38.82	$38.22	$38.66	$33.94	3,950,158
2017-08-31	$38.14	$38.43	$38.06	$38.34	$33.66	6,006,392
2017-08-30	$37.98	$38.11	$37.80	$38.06	$33.41	3,991,473
2017-08-29	$38.89	$38.89	$37.77	$38.04	$33.39	7,078,794
2017-08-28	$37.27	$38.91	$37.24	$38.30	$33.62	8,987,942
2017-08-25	$37.00	$37.34	$36.98	$36.99	$32.47	4,156,927
2017-08-24	$36.94	$37.10	$36.64	$36.82	$32.32	4,816,427
2017-08-23	$36.56	$37.00	$36.56	$36.98	$32.46	2,969,492
2017-08-22	$36.51	$37.13	$36.40	$36.50	$32.04	3,407,707
2017-08-21	$35.99	$36.79	$35.92	$36.61	$32.14	4,852,496
2017-08-18	$36.44	$37.30	$35.78	$35.83	$31.45	7,421,115
2017-08-17	$36.21	$36.21	$35.88	$36.05	$31.65	4,969,187
2017-08-16	$35.75	$36.23	$35.61	$36.13	$31.72	4,690,947
2017-08-15	$35.45	$35.94	$35.22	$35.77	$31.40	3,863,802
2017-08-14	$36.30	$36.35	$35.86	$36.02	$31.62	5,172,864
2017-08-11	$36.49	$36.74	$36.28	$36.53	$32.07	4,370,099
2017-08-10	$36.50	$36.66	$36.28	$36.44	$31.99	4,594,127
2017-08-09	$36.27	$36.33	$35.72	$36.10	$31.69	4,510,180
2017-08-08	$36.29	$36.38	$35.50	$35.74	$31.37	4,744,042
2017-08-07	$36.15	$36.44	$35.97	$36.17	$31.75	3,290,892
2017-08-04	$36.29	$36.55	$35.90	$36.15	$31.73	4,070,584
2017-08-03	$36.79	$37.07	$36.56	$36.59	$32.12	4,405,559
2017-08-02	$36.71	$37.14	$36.49	$36.87	$32.37	3,854,043
2017-08-01	$37.10	$37.25	$36.78	$36.98	$32.46	5,267,360
2017-07-31	$37.07	$37.33	$36.81	$37.17	$32.63	5,294,834
2017-07-28	$36.64	$37.13	$36.36	$37.06	$32.53	4,310,984
2017-07-27	$37.27	$37.35	$36.35	$36.44	$31.99	7,499,784
2017-07-26	$35.93	$37.30	$35.82	$36.96	$32.44	7,639,094
2017-07-25	$34.58	$36.64	$34.50	$36.24	$31.81	8,889,549
2017-07-24	$34.39	$34.47	$33.89	$33.90	$29.76	4,838,842
2017-07-21	$34.15	$34.46	$34.03	$34.39	$30.19	4,453,172
2017-07-20	$33.82	$34.32	$33.71	$33.92	$29.78	5,914,318
2017-07-19	$33.66	$34.06	$33.62	$33.88	$29.74	4,074,811
2017-07-18	$33.88	$33.96	$33.49	$33.71	$29.59	5,599,069
2017-07-17	$33.47	$33.99	$33.42	$33.73	$29.61	3,465,743
2017-07-14	$33.42	$33.64	$33.24	$33.30	$29.23	4,318,698
2017-07-13	$33.15	$33.45	$32.90	$32.94	$28.92	3,915,746
2017-07-12	$33.35	$33.48	$33.07	$33.17	$29.12	3,972,977
2017-07-11	$32.53	$33.01	$32.19	$32.95	$28.92	3,961,430
2017-07-10	$31.94	$32.67	$31.70	$32.53	$28.56	4,396,599
2017-07-07	$32.15	$32.35	$31.86	$32.03	$28.12	4,117,394
2017-07-06	$32.56	$32.72	$32.21	$32.28	$28.34	3,849,879
2017-07-05	$32.13	$32.99	$32.00	$32.68	$28.69	8,012,203
2017-07-03	$31.78	$31.97	$31.42	$31.89	$27.99	4,024,563
2017-06-30	$32.23	$32.53	$32.12	$32.39	$28.43	4,430,935
2017-06-29	$32.82	$32.82	$32.20	$32.23	$28.29	5,846,832
2017-06-28	$33.18	$33.43	$32.67	$33.04	$29.00	3,794,205
2017-06-27	$34.02	$34.02	$32.99	$33.07	$29.03	5,678,454
2017-06-26	$33.49	$34.09	$33.43	$33.77	$29.64	3,288,554
2017-06-23	$33.84	$33.94	$33.64	$33.81	$29.68	4,225,573
2017-06-22	$33.38	$33.67	$33.15	$33.50	$29.41	3,539,903
2017-06-21	$32.88	$33.23	$32.68	$33.15	$29.10	2,643,686
2017-06-20	$32.83	$33.00	$32.55	$32.84	$28.83	3,270,926
2017-06-19	$32.77	$33.12	$32.56	$32.88	$28.86	4,357,640
2017-06-16	$33.15	$33.25	$32.71	$32.84	$28.83	7,167,572
2017-06-15	$33.45	$33.80	$32.92	$33.04	$29.00	6,785,939
2017-06-14	$35.07	$35.11	$33.50	$33.72	$29.60	6,495,962
2017-06-13	$34.30	$34.83	$34.24	$34.48	$30.27	3,926,635
2017-06-12	$34.00	$34.63	$33.96	$34.38	$30.18	4,358,345
2017-06-09	$34.53	$34.83	$34.18	$34.30	$30.11	4,609,478
2017-06-08	$35.28	$35.29	$34.84	$35.02	$30.74	5,657,248
2017-06-07	$35.27	$35.56	$34.80	$35.51	$31.17	4,612,081
2017-06-06	$34.29	$35.43	$34.06	$35.40	$31.07	8,024,596
2017-06-05	$34.05	$34.13	$33.55	$33.84	$29.66	3,103,023
2017-06-02	$34.30	$34.66	$33.69	$34.03	$29.83	4,521,921
2017-06-01	$33.58	$34.22	$33.58	$34.02	$29.82	3,672,440
2017-05-31	$33.95	$34.39	$33.90	$34.15	$29.94	6,508,282
2017-05-30	$33.77	$34.11	$33.75	$33.97	$29.78	3,816,921
2017-05-26	$33.72	$34.29	$33.60	$34.11	$29.90	4,549,316
2017-05-25	$33.51	$33.69	$33.13	$33.43	$29.30	3,660,473
2017-05-24	$32.96	$33.70	$32.72	$33.66	$29.51	5,903,327
2017-05-23	$33.76	$33.97	$32.96	$33.05	$28.97	4,613,233
2017-05-22	$33.87	$34.03	$33.64	$33.68	$29.52	3,863,789
2017-05-19	$33.46	$33.68	$33.32	$33.63	$29.48	5,040,531
2017-05-18	$34.02	$34.12	$33.25	$33.31	$29.20	5,675,227
2017-05-17	$34.27	$34.81	$34.16	$34.26	$30.03	6,445,440
2017-05-16	$33.88	$33.96	$33.64	$33.75	$29.58	3,930,763
2017-05-15	$34.16	$34.16	$33.60	$33.87	$29.69	3,960,264
2017-05-12	$33.78	$34.03	$33.56	$33.75	$29.58	4,557,019
2017-05-11	$33.06	$33.64	$32.80	$33.48	$29.35	5,227,912
2017-05-10	$33.10	$33.16	$32.60	$32.95	$28.88	4,372,243
2017-05-09	$32.41	$32.83	$32.32	$32.76	$28.72	3,116,803
2017-05-08	$32.88	$32.88	$32.29	$32.68	$28.65	3,303,450
2017-05-05	$32.42	$33.07	$32.35	$32.73	$28.69	3,994,656
2017-05-04	$32.28	$32.51	$32.12	$32.28	$28.30	6,785,799
2017-05-03	$32.92	$33.36	$32.65	$32.69	$28.66	5,595,790
2017-05-02	$32.70	$33.09	$32.50	$33.01	$28.94	5,389,732
2017-05-01	$33.65	$33.86	$32.61	$32.68	$28.65	6,648,944
2017-04-28	$32.97	$33.96	$32.89	$33.81	$29.64	9,427,748
2017-04-27	$32.80	$33.13	$32.42	$32.91	$28.85	11,626,694
2017-04-26	$32.85	$33.02	$32.28	$32.98	$28.91	8,567,379
2017-04-25	$33.75	$33.75	$32.03	$32.89	$28.83	12,615,266
2017-04-24	$33.57	$34.18	$33.50	$33.71	$29.55	8,432,485
2017-04-21	$33.59	$34.44	$33.50	$34.13	$29.92	7,208,182
2017-04-20	$33.58	$34.13	$33.36	$33.67	$29.51	6,495,953
2017-04-19	$34.21	$34.29	$33.35	$33.52	$29.38	7,183,680
2017-04-18	$34.55	$34.58	$34.00	$34.32	$30.08	5,122,561
2017-04-17	$34.45	$34.89	$34.38	$34.59	$30.32	4,234,999
2017-04-13	$35.20	$35.21	$34.25	$34.50	$30.24	4,889,442
2017-04-12	$35.15	$35.42	$34.48	$35.08	$30.75	4,701,151
2017-04-11	$35.00	$35.53	$34.54	$35.13	$30.79	6,272,235
2017-04-10	$34.05	$34.69	$33.84	$34.61	$30.34	3,640,173
2017-04-07	$34.97	$34.97	$34.08	$34.31	$30.08	5,300,175
2017-04-06	$34.28	$34.29	$33.84	$34.17	$29.95	3,456,204
2017-04-05	$33.74	$34.58	$33.69	$34.31	$30.08	4,764,791
2017-04-04	$34.03	$34.19	$33.84	$34.19	$29.97	4,432,347
2017-04-03	$33.05	$33.92	$32.95	$33.89	$29.71	4,680,115
2017-03-31	$32.87	$33.40	$32.61	$32.96	$28.89	4,907,407
2017-03-30	$32.92	$33.16	$32.79	$32.93	$28.87	3,199,027
2017-03-29	$32.90	$33.32	$32.80	$33.19	$29.09	3,646,732
2017-03-28	$34.00	$34.21	$32.64	$33.00	$28.93	7,314,405
2017-03-27	$34.05	$34.27	$33.74	$33.91	$29.72	8,041,100
2017-03-24	$33.49	$33.78	$33.28	$33.48	$29.35	3,728,519
2017-03-23	$33.94	$34.17	$33.02	$33.62	$29.47	6,515,675
2017-03-22	$34.23	$34.56	$33.63	$33.84	$29.66	5,400,324
2017-03-21	$33.52	$34.35	$33.52	$34.03	$29.83	7,806,761
2017-03-20	$32.91	$33.56	$32.73	$33.56	$29.42	4,462,366
2017-03-17	$32.98	$33.50	$32.78	$32.84	$28.79	12,153,981
2017-03-16	$34.24	$34.49	$32.69	$32.81	$28.76	9,823,178
2017-03-15	$32.62	$34.22	$32.25	$34.10	$29.89	7,677,220
2017-03-14	$32.95	$33.27	$32.15	$32.40	$28.40	5,640,019
2017-03-13	$33.20	$33.23	$32.69	$33.02	$28.94	5,140,182
2017-03-10	$32.83	$33.17	$32.57	$32.94	$28.87	5,165,246
2017-03-09	$32.81	$33.13	$32.54	$32.60	$28.58	6,002,571
2017-03-08	$32.53	$33.53	$32.48	$32.89	$28.83	6,441,961
2017-03-07	$32.69	$33.35	$32.56	$32.98	$28.91	6,985,485
2017-03-06	$33.73	$33.82	$32.75	$33.01	$28.89	6,954,520
2017-03-03	$33.50	$34.31	$33.33	$34.07	$29.82	7,793,012
2017-03-02	$33.90	$34.15	$33.45	$33.60	$29.41	7,457,937
2017-03-01	$33.74	$34.71	$33.35	$34.42	$30.13	7,990,391
2017-02-28	$34.45	$35.01	$34.01	$34.24	$29.97	9,200,102
2017-02-27	$35.88	$36.24	$33.78	$33.97	$29.73	9,435,925
2017-02-24	$36.31	$36.90	$35.95	$36.08	$31.58	6,940,289
2017-02-23	$36.50	$36.99	$35.83	$35.86	$31.39	6,375,965
2017-02-22	$36.50	$37.09	$35.15	$36.00	$31.51	10,081,934
2017-02-21	$36.51	$37.49	$36.18	$37.44	$32.77	5,838,565
2017-02-17	$37.64	$37.65	$36.81	$37.01	$32.39	5,687,859
2017-02-16	$37.37	$37.69	$37.26	$37.57	$32.88	5,791,343
2017-02-15	$36.73	$37.16	$36.41	$37.03	$32.41	4,339,803
2017-02-14	$37.60	$37.68	$36.77	$37.09	$32.46	5,607,481
2017-02-13	$37.42	$37.57	$37.14	$37.38	$32.72	5,312,389
2017-02-10	$36.96	$37.72	$36.75	$37.65	$32.95	5,166,439
2017-02-09	$37.99	$38.01	$37.07	$37.20	$32.56	5,051,106
2017-02-08	$37.59	$37.87	$37.21	$37.85	$33.13	6,187,131
2017-02-07	$37.73	$37.79	$37.12	$37.32	$32.66	5,430,097
2017-02-06	$37.27	$37.94	$36.88	$37.94	$33.21	7,001,692
2017-02-03	$36.48	$37.20	$36.31	$36.76	$32.17	4,651,749
2017-02-02	$36.77	$36.88	$36.16	$36.68	$32.10	6,435,359
2017-02-01	$35.74	$36.03	$35.17	$35.87	$31.40	5,210,134
2017-01-31	$35.83	$36.35	$35.81	$36.28	$31.75	7,725,198
2017-01-30	$34.71	$35.49	$34.59	$34.97	$30.61	5,456,379
2017-01-27	$34.26	$34.67	$34.26	$34.38	$30.09	4,464,932
2017-01-26	$34.20	$34.27	$33.63	$34.19	$29.92	7,629,256
2017-01-25	$35.35	$35.58	$34.47	$34.95	$30.59	9,617,704
2017-01-24	$35.89	$36.93	$35.83	$36.04	$31.54	8,576,829
2017-01-23	$35.39	$36.00	$35.03	$35.88	$31.40	5,879,543
2017-01-20	$34.91	$35.39	$34.74	$35.04	$30.67	6,267,274
2017-01-19	$34.78	$35.44	$34.68	$34.93	$30.57	6,274,068
2017-01-18	$35.20	$35.95	$34.90	$35.26	$30.86	7,530,280
2017-01-17	$35.64	$35.84	$34.92	$35.14	$30.76	6,762,671
2017-01-13	$34.00	$34.65	$33.75	$34.53	$30.22	5,209,574
2017-01-12	$35.22	$35.35	$34.14	$34.47	$30.17	7,438,878
2017-01-11	$34.78	$34.79	$33.52	$34.37	$30.08	10,796,695
2017-01-10	$35.65	$36.17	$34.85	$35.08	$30.70	7,583,382
2017-01-09	$36.08	$36.16	$35.21	$35.36	$30.95	9,028,455
2017-01-06	$36.00	$36.49	$34.99	$35.42	$31.00	7,380,014
2017-01-05	$35.60	$37.25	$35.59	$36.57	$32.01	10,484,364
2017-01-04	$34.90	$35.00	$34.19	$34.96	$30.60	7,551,779
2017-01-03	$34.12	$35.00	$33.95	$34.63	$30.31	8,000,925
2016-12-30	$35.41	$36.09	$34.07	$34.07	$29.82	11,056,177
2016-12-29	$33.27	$35.31	$33.15	$35.27	$30.87	12,097,002
2016-12-28	$32.61	$32.87	$32.28	$32.78	$28.69	6,162,676
2016-12-27	$32.81	$33.24	$32.17	$32.59	$28.52	5,522,720
2016-12-23	$31.47	$32.56	$31.45	$32.46	$28.41	4,801,714
2016-12-22	$31.40	$31.88	$31.27	$31.44	$27.52	4,499,824
2016-12-21	$31.88	$31.96	$31.24	$31.55	$27.61	5,305,752
2016-12-20	$31.17	$31.76	$30.85	$31.66	$27.71	5,781,062
2016-12-19	$31.71	$32.08	$31.30	$31.78	$27.82	6,990,002
2016-12-16	$31.27	$31.80	$30.93	$31.66	$27.71	16,748,544
2016-12-15	$30.82	$31.37	$30.40	$30.91	$27.05	11,613,757
2016-12-14	$34.08	$34.43	$31.65	$31.68	$27.73	12,005,242
2016-12-13	$32.57	$33.94	$32.47	$33.87	$29.64	8,398,128
2016-12-12	$33.07	$33.11	$32.47	$32.60	$28.53	7,251,347
2016-12-09	$33.61	$33.66	$32.59	$32.79	$28.70	9,196,191
2016-12-08	$33.73	$34.06	$33.47	$33.87	$29.64	6,026,549
2016-12-07	$33.45	$34.02	$33.25	$33.62	$29.43	8,641,193
2016-12-06	$33.40	$33.86	$32.90	$33.02	$28.90	7,289,501
2016-12-05	$32.71	$33.97	$32.65	$33.48	$29.26	9,297,174
2016-12-02	$32.55	$33.67	$32.15	$33.58	$29.35	8,707,646
2016-12-01	$32.10	$32.85	$31.52	$32.27	$28.20	13,594,357
2016-11-30	$33.00	$33.20	$31.80	$32.44	$28.35	12,803,067
2016-11-29	$32.75	$33.83	$32.55	$33.55	$29.32	7,872,884
2016-11-28	$32.25	$33.50	$32.06	$33.45	$29.23	8,924,866
2016-11-25	$31.72	$32.15	$31.56	$31.92	$27.90	3,520,709
2016-11-23	$31.68	$31.94	$30.82	$31.50	$27.53	9,091,025
2016-11-22	$33.37	$33.39	$32.12	$33.20	$29.01	7,886,042
2016-11-21	$33.11	$33.41	$32.75	$33.07	$28.90	5,606,443
2016-11-18	$32.51	$33.34	$32.25	$32.69	$28.57	8,559,091
2016-11-17	$33.89	$34.27	$32.17	$32.70	$28.58	8,020,381
2016-11-16	$33.82	$33.89	$33.05	$33.76	$29.50	6,465,839
2016-11-15	$32.36	$34.03	$32.25	$33.91	$29.63	9,748,480
2016-11-14	$31.24	$32.76	$30.19	$32.60	$28.49	13,662,149
2016-11-11	$34.38	$34.56	$31.36	$31.59	$27.61	15,364,107
2016-11-10	$36.88	$36.90	$34.39	$34.68	$30.31	11,043,430
2016-11-09	$38.25	$38.40	$36.24	$37.04	$32.37	11,900,546
2016-11-08	$36.58	$37.05	$35.64	$36.06	$31.51	7,005,416
2016-11-07	$36.82	$36.82	$35.81	$36.49	$31.89	8,040,394
2016-11-04	$37.61	$37.95	$37.19	$37.80	$33.03	5,716,418
2016-11-03	$37.38	$37.90	$37.01	$37.75	$32.99	4,604,237
2016-11-02	$38.56	$38.87	$36.94	$37.18	$32.49	8,628,380
2016-11-01	$37.70	$38.47	$37.23	$37.95	$33.17	10,721,019
2016-10-31	$35.59	$37.10	$35.26	$37.04	$32.37	8,032,704
2016-10-28	$34.90	$35.92	$34.57	$35.38	$30.92	6,244,888
2016-10-27	$36.06	$36.38	$34.15	$34.79	$30.40	8,294,739
2016-10-26	$36.46	$36.67	$35.76	$36.18	$31.62	4,602,013
2016-10-25	$35.97	$36.96	$35.79	$36.59	$31.98	6,185,160
2016-10-24	$36.57	$36.67	$35.56	$35.84	$31.32	5,191,940
2016-10-21	$36.80	$37.00	$36.00	$36.35	$31.77	4,813,940
2016-10-20	$36.97	$37.15	$36.35	$37.01	$32.34	5,314,908
2016-10-19	$36.88	$37.16	$35.94	$36.98	$32.32	7,041,434
2016-10-18	$35.60	$36.29	$35.25	$36.17	$31.61	6,027,543
2016-10-17	$34.65	$35.33	$34.59	$35.03	$30.61	4,987,508
2016-10-14	$34.35	$35.02	$34.22	$34.23	$29.91	4,875,268
2016-10-13	$34.90	$35.65	$34.30	$34.81	$30.42	5,922,542
2016-10-12	$33.93	$34.79	$33.72	$34.52	$30.17	5,932,192
2016-10-11	$33.92	$34.44	$33.29	$33.85	$29.58	7,894,688
2016-10-10	$34.19	$34.56	$33.79	$34.06	$29.77	4,365,770
2016-10-07	$34.78	$34.85	$33.57	$33.97	$29.69	8,301,998
2016-10-06	$33.62	$34.28	$33.47	$34.05	$29.76	10,482,122
2016-10-05	$34.65	$35.10	$34.01	$34.59	$30.23	8,820,415
2016-10-04	$36.68	$36.87	$34.00	$34.25	$29.93	13,009,219
2016-10-03	$39.04	$39.33	$37.86	$38.10	$33.30	5,285,443
2016-09-30	$39.48	$39.87	$39.14	$39.29	$34.34	6,140,455
2016-09-29	$38.97	$39.36	$38.58	$39.05	$34.13	4,168,431
2016-09-28	$38.39	$39.37	$37.81	$39.21	$34.27	4,896,198
2016-09-27	$38.87	$38.87	$37.91	$38.48	$33.63	6,278,148
2016-09-26	$39.54	$40.05	$39.24	$39.26	$34.31	5,351,459
2016-09-23	$40.41	$40.91	$39.31	$39.56	$34.57	7,188,590
2016-09-22	$41.51	$41.97	$40.25	$40.77	$35.63	7,111,518
2016-09-21	$38.84	$41.15	$38.68	$41.03	$35.86	11,186,172
2016-09-20	$38.38	$38.67	$37.78	$38.15	$33.34	5,386,610
2016-09-19	$38.79	$38.88	$38.22	$38.43	$33.59	5,123,270
2016-09-16	$38.83	$38.94	$37.86	$38.26	$33.44	12,826,627
2016-09-15	$38.38	$39.40	$38.23	$39.20	$34.26	7,326,896
2016-09-14	$39.18	$39.46	$38.08	$38.60	$33.73	7,504,610
2016-09-13	$39.88	$40.06	$38.56	$39.02	$34.10	6,053,504
2016-09-12	$38.75	$40.58	$38.40	$40.36	$35.25	7,326,380
2016-09-09	$41.28	$41.30	$39.14	$39.30	$34.32	7,819,721
2016-09-08	$41.97	$42.69	$41.47	$41.59	$36.32	4,776,771
2016-09-07	$41.76	$42.12	$41.13	$42.09	$36.76	5,033,421
2016-09-06	$41.09	$42.00	$40.26	$42.00	$36.68	7,722,809
2016-09-02	$40.29	$40.99	$39.87	$40.52	$35.39	8,111,806
2016-09-01	$38.03	$39.44	$37.62	$39.43	$34.44	7,784,101
2016-08-31	$38.02	$38.56	$37.76	$38.24	$33.40	8,366,162
2016-08-30	$40.46	$40.56	$38.27	$38.60	$33.71	8,804,161
2016-08-29	$39.57	$41.14	$39.52	$40.91	$35.73	5,954,956
2016-08-26	$40.78	$41.45	$39.48	$39.93	$34.87	7,098,838
2016-08-25	$39.91	$40.97	$39.59	$40.16	$35.07	8,047,920
2016-08-24	$42.50	$42.50	$39.59	$39.85	$34.80	11,352,907
2016-08-23	$43.76	$43.83	$43.08	$43.15	$37.69	3,991,580
2016-08-22	$43.49	$43.73	$43.06	$43.32	$37.83	4,926,735
2016-08-19	$43.65	$44.31	$43.25	$44.17	$38.58	5,301,596
2016-08-18	$44.33	$44.70	$43.84	$44.43	$38.80	4,809,563
2016-08-17	$44.05	$44.35	$42.93	$44.00	$38.43	8,498,587
2016-08-16	$45.01	$45.10	$43.85	$44.29	$38.68	7,402,753
2016-08-15	$45.16	$45.45	$44.79	$44.92	$39.23	3,575,691
2016-08-12	$45.98	$46.07	$44.97	$45.17	$39.45	4,100,274
2016-08-11	$45.69	$45.91	$45.20	$45.43	$39.68	4,913,008
2016-08-10	$45.76	$46.02	$44.87	$45.57	$39.80	6,344,544
2016-08-09	$44.77	$45.47	$44.48	$45.00	$39.30	5,432,539
2016-08-08	$44.13	$45.09	$44.13	$44.65	$39.00	5,148,744
2016-08-05	$43.79	$44.49	$43.59	$44.43	$38.80	7,108,746
2016-08-04	$45.09	$45.44	$44.84	$44.91	$39.22	5,411,421
2016-08-03	$45.68	$45.68	$44.71	$45.02	$39.32	6,818,223
2016-08-02	$44.88	$45.91	$44.57	$45.86	$40.05	10,251,924
2016-08-01	$43.78	$44.24	$42.95	$44.16	$38.57	5,979,641
2016-07-29	$43.04	$44.17	$42.66	$44.00	$38.43	9,260,846
2016-07-28	$42.45	$42.81	$41.77	$42.67	$37.27	6,206,952
2016-07-27	$41.37	$42.59	$40.65	$42.32	$36.96	9,394,248
2016-07-26	$40.39	$41.29	$40.17	$41.13	$35.92	5,569,677
2016-07-25	$41.05	$41.05	$39.66	$40.13	$35.05	5,869,816
2016-07-22	$40.36	$41.49	$40.23	$41.27	$36.04	6,333,104
2016-07-21	$40.29	$40.87	$39.76	$40.52	$35.39	9,353,364
2016-07-20	$40.68	$40.69	$39.05	$39.29	$34.31	9,367,576
2016-07-19	$41.42	$41.56	$41.00	$41.39	$36.15	5,212,556
2016-07-18	$41.42	$41.63	$40.93	$41.63	$36.36	4,372,680
2016-07-15	$41.24	$41.57	$41.04	$41.33	$36.10	5,246,798
2016-07-14	$40.16	$41.68	$39.93	$41.62	$36.35	7,146,424
2016-07-13	$40.64	$41.27	$40.57	$40.88	$35.70	8,628,857
2016-07-12	$40.67	$40.95	$39.91	$39.96	$34.90	9,417,789
2016-07-11	$40.65	$41.09	$40.37	$41.06	$35.86	6,749,582
2016-07-08	$40.72	$41.39	$40.21	$41.14	$35.93	10,810,226
2016-07-07	$40.79	$41.27	$40.24	$40.96	$35.77	9,383,516
2016-07-06	$41.02	$41.46	$40.52	$41.42	$36.17	10,744,621
2016-07-05	$40.98	$40.99	$39.54	$40.38	$35.27	8,247,544
2016-07-01	$39.86	$40.49	$39.47	$40.34	$35.23	9,936,950
2016-06-30	$38.23	$39.25	$37.77	$39.12	$34.17	8,520,005
2016-06-29	$37.65	$37.96	$37.50	$37.69	$32.92	7,937,007
2016-06-28	$36.92	$37.77	$36.78	$37.17	$32.46	7,983,345
2016-06-27	$37.69	$38.45	$36.85	$37.69	$32.92	10,242,443
2016-06-24	$38.50	$38.68	$36.64	$37.19	$32.48	13,571,573
2016-06-23	$35.41	$35.87	$35.09	$35.39	$30.91	5,104,674
2016-06-22	$34.76	$35.82	$34.49	$35.72	$31.20	6,744,886
2016-06-21	$34.58	$35.22	$34.29	$34.83	$30.42	5,811,701
2016-06-20	$34.69	$35.49	$34.54	$35.33	$30.86	8,017,141
2016-06-17	$36.11	$36.29	$35.14	$35.65	$31.14	16,488,609
2016-06-16	$37.33	$37.39	$35.36	$35.61	$31.10	9,760,469
2016-06-15	$35.21	$36.71	$35.09	$36.24	$31.65	8,275,606
2016-06-14	$36.03	$36.06	$34.77	$35.15	$30.70	7,210,714
2016-06-13	$36.83	$37.00	$35.53	$35.89	$31.35	7,232,894
2016-06-10	$35.99	$36.82	$35.41	$35.79	$31.26	7,896,079
2016-06-09	$35.48	$35.97	$35.30	$35.90	$31.35	6,228,142
2016-06-08	$36.11	$36.41	$35.28	$35.38	$30.90	8,405,243
2016-06-07	$35.07	$35.37	$34.80	$34.95	$30.52	6,455,655
2016-06-06	$35.30	$35.68	$34.76	$35.43	$30.92	9,725,891
2016-06-03	$33.87	$35.46	$33.74	$35.40	$30.90	11,520,883
2016-06-02	$32.27	$32.69	$31.68	$32.35	$28.23	7,453,320
2016-06-01	$32.52	$32.97	$32.06	$32.66	$28.50	8,143,340
2016-05-31	$31.83	$33.06	$31.62	$32.41	$28.29	18,529,862
2016-05-27	$32.24	$32.95	$31.69	$31.96	$27.89	8,676,778
2016-05-26	$32.79	$33.08	$32.08	$32.45	$28.32	7,888,920
2016-05-25	$31.58	$32.66	$30.86	$32.38	$28.26	10,562,254
2016-05-24	$33.07	$33.23	$31.70	$31.74	$27.70	11,534,619
2016-05-23	$33.06	$34.30	$32.80	$33.83	$29.52	7,533,311
2016-05-20	$34.38	$34.58	$32.88	$33.73	$29.44	9,888,721
2016-05-19	$32.53	$34.35	$32.37	$34.14	$29.80	10,224,041
2016-05-18	$34.96	$35.66	$33.41	$33.52	$29.25	12,197,828
2016-05-17	$35.17	$35.75	$34.72	$35.55	$31.03	9,320,737
2016-05-16	$34.69	$35.54	$34.65	$35.42	$30.91	12,033,176
2016-05-13	$33.41	$34.24	$33.16	$34.07	$29.73	8,377,490
2016-05-12	$34.04	$34.23	$33.03	$33.21	$28.98	6,572,002
2016-05-11	$33.85	$34.70	$32.74	$33.88	$29.57	9,857,573
2016-05-10	$31.94	$33.17	$31.73	$33.03	$28.83	8,040,613
2016-05-09	$32.88	$32.89	$31.80	$31.83	$27.78	8,816,029
2016-05-06	$33.27	$34.62	$33.27	$34.13	$29.79	7,152,678
2016-05-05	$32.75	$33.30	$32.37	$32.86	$28.68	6,033,363
2016-05-04	$33.38	$33.84	$32.04	$32.35	$28.23	7,702,358
2016-05-03	$34.50	$34.59	$33.39	$33.83	$29.52	7,433,030
2016-05-02	$35.06	$35.20	$33.93	$34.34	$29.97	8,473,798
2016-04-29	$33.32	$34.99	$33.31	$34.97	$30.52	11,695,433
2016-04-28	$32.18	$33.60	$32.17	$32.99	$28.79	8,569,629
2016-04-27	$32.12	$32.34	$31.25	$32.10	$28.02	8,637,783
2016-04-26	$31.68	$32.10	$31.19	$31.97	$27.90	7,012,576
2016-04-25	$31.34	$31.59	$30.85	$31.11	$27.15	5,659,188
2016-04-22	$31.85	$32.35	$30.67	$31.23	$27.26	7,738,160
2016-04-21	$30.96	$32.58	$30.96	$32.19	$28.09	12,797,752
2016-04-20	$30.77	$31.75	$30.22	$30.45	$26.58	10,380,085
2016-04-19	$30.28	$31.11	$30.09	$30.91	$26.98	8,563,970
2016-04-18	$29.28	$29.53	$28.81	$29.46	$25.71	6,009,157
2016-04-15	$28.91	$29.47	$28.51	$29.37	$25.63	6,765,225
2016-04-14	$29.52	$29.64	$28.26	$28.68	$25.03	8,802,770
2016-04-13	$30.41	$30.47	$29.35	$29.48	$25.73	9,739,341
2016-04-12	$31.23	$31.25	$30.00	$30.63	$26.73	9,658,470
2016-04-11	$29.56	$31.15	$29.35	$31.11	$27.15	12,275,282
2016-04-08	$28.12	$29.36	$28.11	$29.10	$25.40	7,872,672
2016-04-07	$28.12	$28.55	$27.93	$27.96	$24.40	8,748,647
2016-04-06	$27.00	$27.75	$27.00	$27.74	$24.21	5,366,413
2016-04-05	$26.83	$27.33	$26.50	$27.30	$23.83	6,211,329
2016-04-04	$26.60	$26.61	$26.12	$26.30	$22.95	4,141,762
2016-04-01	$26.00	$26.66	$25.63	$26.62	$23.23	6,322,213
2016-03-31	$26.97	$27.10	$26.42	$26.58	$23.20	5,123,364
2016-03-30	$26.73	$26.90	$26.19	$26.75	$23.35	8,418,762
2016-03-29	$25.78	$27.03	$25.51	$26.95	$23.52	8,561,233
2016-03-28	$25.69	$25.77	$25.33	$25.70	$22.43	4,736,186
2016-03-24	$25.14	$25.49	$24.59	$25.40	$22.17	9,239,970
2016-03-23	$26.55	$26.56	$24.96	$24.98	$21.80	13,197,868
2016-03-22	$28.15	$28.29	$27.08	$27.39	$23.90	6,044,803
2016-03-21	$27.63	$28.09	$27.40	$27.79	$24.25	5,992,872
2016-03-18	$27.46	$28.28	$27.42	$27.79	$24.25	11,861,211
2016-03-17	$27.84	$28.39	$27.41	$27.46	$23.97	9,872,259
2016-03-16	$26.20	$27.65	$25.47	$27.55	$24.04	14,623,188
2016-03-15	$25.87	$26.48	$25.84	$26.37	$23.01	6,668,135
2016-03-14	$26.88	$27.13	$26.08	$26.13	$22.80	6,631,538
2016-03-11	$27.15	$27.49	$26.38	$26.68	$23.28	9,668,241
2016-03-10	$26.15	$27.62	$25.99	$27.35	$23.87	11,884,709
2016-03-09	$25.40	$26.27	$24.88	$26.14	$22.81	9,860,321
2016-03-08	$26.79	$26.94	$25.37	$25.89	$22.60	8,073,748
2016-03-07	$26.48	$27.09	$26.02	$26.53	$23.13	9,215,072
2016-03-04	$27.03	$27.98	$26.07	$26.11	$22.77	12,895,107
2016-03-03	$26.26	$27.13	$26.16	$26.82	$23.38	8,804,167
2016-03-02	$25.51	$26.41	$25.31	$26.24	$22.88	6,976,203
2016-03-01	$26.28	$26.46	$25.08	$25.39	$22.14	11,243,822
2016-02-29	$25.71	$26.39	$25.64	$25.83	$22.52	11,024,587
2016-02-26	$25.11	$26.25	$25.11	$25.35	$22.10	11,636,761
2016-02-25	$25.31	$25.95	$25.03	$25.85	$22.54	9,888,233
2016-02-24	$25.93	$26.40	$25.29	$25.58	$22.30	12,966,927
2016-02-23	$25.62	$25.85	$25.08	$25.39	$22.14	7,551,863
2016-02-22	$24.08	$25.49	$24.08	$25.12	$21.90	11,150,072
2016-02-19	$24.92	$25.60	$24.73	$24.84	$21.66	8,760,995
2016-02-18	$24.21	$25.33	$23.12	$25.07	$21.86	14,700,791
2016-02-17	$24.79	$25.15	$24.10	$24.84	$21.66	11,513,303
2016-02-16	$24.66	$25.45	$24.35	$24.56	$21.41	14,389,344
2016-02-12	$24.80	$25.95	$24.56	$25.78	$22.48	13,207,850
2016-02-11	$26.00	$26.10	$24.82	$25.04	$21.83	20,253,946
2016-02-10	$23.81	$24.38	$22.70	$24.31	$21.20	16,592,781
2016-02-09	$25.56	$26.02	$23.96	$24.30	$21.19	24,511,271
2016-02-08	$25.02	$25.94	$24.89	$25.19	$21.96	20,368,613
2016-02-05	$22.61	$24.50	$22.31	$24.41	$21.28	16,839,508
2016-02-04	$22.89	$24.15	$22.78	$23.38	$20.39	19,597,281
2016-02-03	$20.31	$22.40	$20.30	$22.34	$19.48	16,125,827
2016-02-02	$20.25	$20.41	$19.60	$20.07	$17.50	6,831,853
2016-02-01	$20.02	$20.65	$20.02	$20.55	$17.92	9,039,618
2016-01-29	$19.41	$20.07	$19.32	$19.96	$17.40	8,927,103
2016-01-28	$19.25	$19.75	$18.72	$19.53	$17.03	10,090,914
2016-01-27	$18.54	$19.48	$18.18	$19.44	$16.95	13,948,010
2016-01-26	$17.84	$18.80	$17.76	$18.50	$16.13	9,004,410
2016-01-25	$16.94	$17.80	$16.87	$17.67	$15.41	9,736,522
2016-01-22	$16.43	$16.93	$16.27	$16.68	$14.54	5,609,485
2016-01-21	$16.47	$16.77	$16.05	$16.69	$14.55	6,599,555
2016-01-20	$16.61	$16.72	$16.08	$16.56	$14.44	10,009,535
2016-01-19	$17.81	$17.85	$16.06	$16.31	$14.22	11,851,070
2016-01-15	$17.65	$17.87	$17.45	$17.70	$15.43	10,141,624
2016-01-14	$17.17	$17.60	$16.93	$17.27	$15.06	7,699,787
2016-01-13	$17.07	$17.61	$17.04	$17.48	$15.24	8,065,246
2016-01-12	$17.12	$17.18	$16.38	$17.01	$14.83	13,887,782
2016-01-11	$18.12	$18.24	$16.66	$17.01	$14.83	8,515,104
2016-01-08	$18.51	$18.78	$17.90	$18.01	$15.70	8,792,216
2016-01-07	$18.80	$19.11	$18.22	$18.86	$16.44	12,351,449
2016-01-06	$18.71	$19.05	$18.53	$18.56	$16.18	6,267,622
2016-01-05	$18.57	$18.57	$18.13	$18.42	$16.06	5,330,942
2016-01-04	$18.44	$18.75	$18.16	$18.44	$16.08	6,578,657
2015-12-31	$17.72	$18.05	$17.67	$17.99	$15.69	4,189,021
2015-12-30	$17.71	$17.81	$17.62	$17.77	$15.49	3,502,173
2015-12-29	$18.14	$18.17	$17.87	$18.03	$15.72	4,034,875
2015-12-28	$18.29	$18.41	$17.74	$17.91	$15.62	3,948,019
2015-12-24	$18.29	$18.61	$18.23	$18.54	$16.17	2,068,276
2015-12-23	$17.86	$18.25	$17.76	$18.14	$15.82	6,848,821
2015-12-22	$17.53	$17.89	$17.48	$17.80	$15.52	4,186,812
2015-12-21	$18.09	$18.25	$17.50	$17.65	$15.39	5,473,056
2015-12-18	$17.80	$18.15	$17.58	$17.71	$15.44	10,217,237
2015-12-17	$18.44	$18.44	$17.50	$17.61	$15.35	9,910,891
2015-12-16	$18.79	$19.26	$18.65	$19.08	$16.64	7,860,182
2015-12-15	$18.45	$18.58	$18.07	$18.40	$16.04	5,912,664
2015-12-14	$19.06	$19.13	$18.22	$18.35	$16.00	7,854,163
2015-12-11	$19.13	$19.80	$18.93	$19.13	$16.68	7,556,167
2015-12-10	$19.50	$19.79	$19.42	$19.43	$16.94	4,774,187
2015-12-09	$19.76	$20.04	$19.29	$19.60	$17.09	7,829,201
2015-12-08	$19.61	$19.70	$19.15	$19.38	$16.88	6,702,450
2015-12-07	$20.03	$20.17	$19.55	$19.75	$17.20	10,049,820
2015-12-04	$18.94	$20.49	$18.87	$20.46	$17.82	14,378,327
2015-12-03	$18.09	$18.94	$18.03	$18.73	$16.31	8,865,885
2015-12-02	$18.06	$18.39	$17.77	$17.85	$15.54	6,891,627
2015-12-01	$18.24	$18.45	$17.85	$18.39	$16.01	8,016,229
2015-11-30	$17.59	$18.52	$17.48	$18.41	$16.03	10,282,976
2015-11-27	$17.50	$17.63	$17.24	$17.39	$15.14	5,513,746
2015-11-25	$17.71	$18.25	$17.67	$17.91	$15.60	4,456,724
2015-11-24	$17.82	$18.15	$17.58	$18.00	$15.67	6,283,912
2015-11-23	$17.54	$17.67	$17.23	$17.56	$15.29	5,308,283
2015-11-20	$18.10	$18.18	$17.58	$17.68	$15.40	7,405,103
2015-11-19	$17.80	$18.11	$17.64	$18.05	$15.72	6,775,455
2015-11-18	$17.00	$17.72	$16.82	$17.63	$15.35	7,371,493
2015-11-17	$17.51	$17.67	$16.65	$16.88	$14.70	8,350,618
2015-11-16	$17.59	$17.91	$17.50	$17.63	$15.35	6,463,970
2015-11-13	$17.33	$17.51	$17.23	$17.50	$15.24	4,715,608
2015-11-12	$17.37	$17.87	$17.08	$17.33	$15.09	7,344,681
2015-11-11	$17.59	$17.83	$17.44	$17.79	$15.49	4,115,861
2015-11-10	$17.52	$17.80	$17.29	$17.46	$15.20	5,361,223
2015-11-09	$17.49	$17.94	$17.26	$17.86	$15.55	7,296,177
2015-11-06	$16.99	$17.70	$16.81	$17.54	$15.27	10,575,647
2015-11-05	$18.96	$18.96	$17.26	$17.50	$15.24	14,930,383
2015-11-04	$19.36	$19.51	$18.92	$19.01	$16.55	5,260,911
2015-11-03	$19.35	$19.49	$18.88	$19.22	$16.74	6,163,489
2015-11-02	$19.32	$19.76	$18.98	$19.63	$17.09	6,089,444
2015-10-30	$19.91	$20.13	$19.46	$19.46	$16.95	8,352,715
2015-10-29	$19.48	$20.57	$19.44	$19.89	$17.32	12,489,670
2015-10-28	$19.08	$20.30	$18.55	$19.15	$16.68	12,237,930
2015-10-27	$18.76	$19.14	$18.52	$18.77	$16.34	4,803,249
2015-10-26	$19.37	$19.41	$18.79	$18.80	$16.37	7,455,120
2015-10-23	$19.24	$19.64	$19.05	$19.55	$17.02	7,362,081
2015-10-22	$18.38	$19.13	$18.31	$19.03	$16.57	6,150,365
2015-10-21	$18.70	$18.73	$18.22	$18.42	$16.04	4,465,375
2015-10-20	$18.76	$19.14	$18.62	$18.84	$16.41	6,231,238
2015-10-19	$18.86	$19.21	$18.47	$18.55	$16.15	5,876,699
2015-10-16	$19.37	$19.46	$18.96	$18.99	$16.54	8,790,871
2015-10-15	$19.22	$19.44	$18.99	$19.30	$16.81	9,496,251
2015-10-14	$18.78	$19.59	$18.48	$19.47	$16.95	12,990,263
2015-10-13	$18.43	$18.61	$18.15	$18.37	$16.00	8,485,231
2015-10-12	$19.26	$19.26	$18.26	$18.45	$16.07	8,544,755
2015-10-09	$19.30	$19.46	$18.74	$18.93	$16.48	8,381,314
2015-10-08	$18.69	$19.41	$18.50	$18.66	$16.25	9,874,394
2015-10-07	$18.49	$19.21	$18.40	$18.94	$16.49	12,793,936
2015-10-06	$18.12	$18.65	$17.88	$18.35	$15.98	12,085,524
2015-10-05	$17.18	$18.13	$17.18	$17.95	$15.63	11,190,679
2015-10-02	$16.44	$17.10	$16.29	$17.07	$14.86	9,780,726
2015-10-01	$16.23	$16.44	$15.75	$15.84	$13.79	6,982,583
2015-09-30	$15.58	$16.17	$15.56	$16.07	$13.99	7,588,097
2015-09-29	$16.02	$16.25	$15.73	$15.82	$13.78	5,447,013
2015-09-28	$16.21	$16.28	$15.95	$16.02	$13.95	8,044,674
2015-09-25	$16.35	$16.67	$16.34	$16.59	$14.45	8,021,356
2015-09-24	$15.85	$16.81	$15.62	$16.78	$14.61	11,653,189
2015-09-23	$15.87	$15.87	$15.45	$15.55	$13.54	6,135,529
2015-09-22	$16.22	$16.36	$15.40	$15.59	$13.58	11,093,992
2015-09-21	$16.78	$16.98	$16.61	$16.63	$14.48	7,641,390
2015-09-18	$17.62	$17.65	$16.74	$16.98	$14.79	20,343,886
2015-09-17	$16.76	$17.47	$16.57	$17.24	$15.01	10,181,897
2015-09-16	$16.20	$17.07	$16.16	$16.94	$14.75	7,901,338
2015-09-15	$15.84	$16.35	$15.79	$15.97	$13.91	6,661,226
2015-09-14	$16.02	$16.19	$15.71	$15.89	$13.84	7,727,934
2015-09-11	$15.43	$16.29	$15.43	$16.24	$14.14	8,944,666
2015-09-10	$15.73	$15.91	$15.50	$15.56	$13.55	6,763,368
2015-09-09	$15.69	$16.09	$15.55	$15.62	$13.60	6,041,061
2015-09-08	$15.82	$16.03	$15.59	$15.96	$13.90	7,169,673
2015-09-04	$16.02	$16.05	$15.46	$15.70	$13.65	8,313,622
2015-09-03	$15.98	$16.71	$15.92	$16.19	$14.08	7,666,110
2015-09-02	$16.78	$16.88	$16.02	$16.21	$14.09	8,052,217
2015-09-01	$16.99	$17.44	$16.63	$16.73	$14.55	6,844,789

Newmont Corp (NEM) News Headlines

Newmont beats fourth-quarter profit estimate on higher gold production, prices

None

reuters.com Feb. 20, 2025

Newmont Alert to Cost Risks From Tariff-Fueled Currency Swings

None

wsj.com Feb. 21, 2025

Canada's Equinox Gold to buy Calibre Mining in all-stock deal worth $1.8 billion

None

reuters.com Feb. 24, 2025

Recent Newmont Corp (NEM) News

Five Key Charts to Watch in Global Commodity Markets This Week

None

bloomberg.com

Published: March 9, 2025

Newmont Widens Output Gap Over Gold Mining Rivals

None

bloomberg.com

Published: March 7, 2025

Toronto Exchange’s Mining Dominance Under Threat as Explorers Exit

None

bloomberg.com

Published: March 3, 2025

Canada’s Allied Gold Seeks Listing on New York Stock Exchange

None

bloomberg.com

Published: Feb. 25, 2025

Similar Companies to Newmont Corp (NEM) in the Gold Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sibanye Stillwater Ltd	SBSW	Gold	Basic Materials	95,000
Newmont Corp	NEM	Gold	Basic Materials	20,000
Gold Fields Ltd	GFI	Gold	Basic Materials	8,100
Agnico Eagle Mines Ltd	AEM	Gold	Basic Materials	5,407
Coeur Mining Inc	CDE	Gold	Basic Materials	3,000
Iamgold Corp	IAG	Gold	Basic Materials	2,522
Eldorado Gold Corp	EGO	Gold	Basic Materials	1,641
Hecla Mining Company	HL	Gold	Basic Materials	1,150
Alamos Gold Inc - Class A	AGI	Gold	Basic Materials	670
Pretium Resources Inc	PVG	Gold	Basic Materials	260

Newmont Corp (NEM) Exchange: NYSE

$54.61 ($1.57) 2.96%

Newmont Corp - Daily Information

About Newmont Corp (NEM)

Invest in Newmont Corp (NEM)

Invest with as little as $5.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Newmont Corp (NEM)

Newmont Corp (NEM) News Headlines

Recent Newmont Corp (NEM) News

Five Key Charts to Watch in Global Commodity Markets This Week

Newmont Widens Output Gap Over Gold Mining Rivals

Toronto Exchange’s Mining Dominance Under Threat as Explorers Exit

Canada’s Allied Gold Seeks Listing on New York Stock Exchange

Similar Companies to Newmont Corp (NEM) in the Gold Industry