PayPal Holdings Inc (PYPL) Stock

Data as of April 19, 2024

$64.59 ($-1.21) -1.84%

PayPal Holdings Inc - Daily Information

Click for more stock information on PayPal Holdings Inc.

Daily Information	Data
Date	April 19, 2024
Open	$65.38
Previous Close	$64.59
High	$65.97
Low	$64.16
Adjusted Open	$65.38
Previous Adjusted Close	$64.59
Adjusted High	$65.97
Adjusted Low	$64.16

About PayPal Holdings Inc (PYPL)

PayPal Holdings Inc (PYPL), formerly known as PayPal Inc, operates as a technology platform and digital payments company that enables digital and mobile payments on behalf of consumers and merchants worldwide. It was founded in December 1998 and is based in San Jose, California. Despite the changing payments landscape, PayPal has been able to stay ahead of the curve. Over the past two decades, PayPal has grown into one of the world's largest online payment processors, operating in more than 200 countries and serving millions of customers every day. Today, PayPal generates revenue largely from transaction fees on payments made through its platform, as well as interest and fees generated on its own payment products and services.

Invest in PayPal Holdings Inc (PYPL)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for PayPal Holdings Inc (PYPL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$65.38	$65.97	$64.16	$64.59	$64.59	9,933,991
2024-04-11	$65.85	$66.38	$64.68	$65.80	$65.80	8,785,482
2024-04-10	$65.12	$66.19	$65.05	$65.88	$65.88	8,566,270
2024-04-09	$66.95	$67.26	$66.39	$67.00	$67.00	8,408,060
2024-04-08	$65.53	$66.70	$65.33	$66.34	$66.34	8,366,092
2024-04-05	$64.70	$65.47	$64.06	$65.15	$65.15	7,981,715
2024-04-04	$65.99	$66.36	$64.34	$64.54	$64.54	9,850,665
2024-04-03	$64.48	$65.46	$64.41	$65.34	$65.34	7,109,275
2024-04-02	$63.95	$64.84	$63.55	$64.66	$64.66	10,077,154
2024-04-01	$67.00	$67.36	$65.00	$65.03	$65.03	9,392,078
2024-03-28	$66.87	$67.72	$66.43	$66.99	$66.99	10,775,822
2024-03-27	$67.72	$68.21	$66.14	$66.57	$66.57	10,591,212
2024-03-26	$66.74	$67.97	$66.50	$66.67	$66.67	14,826,401
2024-03-25	$64.80	$66.39	$64.80	$66.00	$66.00	10,180,527
2024-03-22	$66.44	$67.25	$64.75	$64.77	$64.77	10,208,057
2024-03-21	$65.30	$66.99	$65.05	$66.14	$66.14	14,022,134
2024-03-20	$63.58	$65.36	$63.12	$65.05	$65.05	12,641,434
2024-03-19	$63.77	$64.05	$62.80	$63.01	$63.01	9,089,319
2024-03-18	$63.12	$64.76	$63.10	$64.23	$64.23	14,219,880
2024-03-15	$62.60	$63.83	$62.43	$62.85	$62.85	20,039,972
2024-03-14	$62.51	$64.20	$62.21	$63.00	$63.00	19,149,270
2024-03-13	$59.98	$63.30	$59.81	$62.45	$62.45	19,897,459
2024-03-12	$59.80	$60.48	$59.30	$60.03	$60.03	12,438,973
2024-03-11	$59.00	$60.22	$58.95	$60.08	$60.08	11,070,119
2024-03-08	$58.72	$59.56	$58.24	$59.01	$59.01	17,706,132
2024-03-07	$58.46	$59.06	$57.95	$58.50	$58.50	19,447,863
2024-03-06	$58.75	$58.92	$57.91	$58.12	$58.12	17,187,416
2024-03-05	$59.51	$60.83	$57.87	$58.27	$58.27	17,544,296
2024-03-04	$60.41	$60.60	$58.86	$59.98	$59.98	17,125,211
2024-03-01	$60.53	$61.64	$60.21	$60.54	$60.54	17,590,442
2024-02-29	$60.60	$61.87	$60.02	$60.34	$60.34	17,117,343
2024-02-28	$59.70	$60.90	$59.44	$60.25	$60.25	9,801,854
2024-02-27	$59.57	$60.24	$59.44	$60.16	$60.16	11,467,606
2024-02-26	$58.93	$60.18	$58.71	$59.33	$59.33	11,065,551
2024-02-23	$58.85	$59.43	$58.23	$59.16	$59.16	13,356,992
2024-02-22	$57.77	$58.64	$57.37	$58.35	$58.35	17,292,990
2024-02-21	$58.08	$58.45	$57.15	$57.48	$57.48	13,424,268
2024-02-20	$58.23	$59.03	$58.19	$58.63	$58.63	12,399,526
2024-02-16	$58.86	$59.75	$58.45	$59.14	$59.14	12,195,813
2024-02-15	$58.86	$60.25	$58.06	$59.70	$59.70	13,321,039
2024-02-14	$58.60	$59.02	$57.63	$58.87	$58.87	16,520,620
2024-02-13	$57.88	$58.73	$57.86	$58.26	$58.26	19,540,231
2024-02-12	$58.61	$60.62	$58.42	$60.09	$60.09	21,768,226
2024-02-09	$56.21	$59.22	$56.16	$58.91	$58.91	30,647,716
2024-02-08	$57.98	$58.59	$55.77	$56.13	$56.13	68,272,674
2024-02-07	$64.54	$64.90	$62.85	$63.24	$63.24	33,211,334
2024-02-06	$62.03	$63.73	$61.62	$63.71	$63.71	17,564,318
2024-02-05	$62.00	$62.08	$61.30	$61.54	$61.54	10,223,339
2024-02-02	$61.79	$62.72	$61.00	$62.42	$62.42	14,618,910
2024-02-01	$61.51	$62.06	$60.64	$62.02	$62.02	13,449,401
2024-01-31	$63.00	$63.40	$61.19	$61.35	$61.35	15,623,057
2024-01-30	$62.90	$64.50	$62.07	$63.68	$63.68	18,786,106
2024-01-29	$61.20	$63.79	$60.90	$63.76	$63.76	15,913,851
2024-01-26	$60.32	$62.27	$60.01	$61.78	$61.78	18,430,732
2024-01-25	$63.46	$64.33	$58.90	$60.71	$60.71	43,452,620
2024-01-24	$65.99	$66.00	$62.96	$63.02	$63.02	21,477,007
2024-01-23	$64.53	$65.73	$64.18	$64.78	$64.78	19,883,746
2024-01-22	$68.02	$68.21	$63.22	$63.74	$63.74	44,006,892
2024-01-19	$63.00	$66.21	$62.26	$65.82	$65.82	38,264,634
2024-01-18	$60.49	$62.47	$60.12	$62.09	$62.09	25,339,454
2024-01-17	$57.42	$59.98	$56.47	$59.89	$59.89	29,527,412
2024-01-16	$60.05	$60.24	$58.10	$58.45	$58.45	20,907,071
2024-01-12	$61.80	$61.91	$60.74	$61.00	$61.00	9,282,572
2024-01-11	$60.65	$61.50	$60.08	$61.35	$61.35	11,900,696
2024-01-10	$60.95	$61.43	$60.29	$60.96	$60.96	10,058,323
2024-01-09	$60.28	$62.02	$60.12	$61.05	$61.05	14,877,312
2024-01-08	$60.40	$61.92	$60.06	$61.74	$61.74	14,264,436
2024-01-05	$57.74	$60.37	$57.64	$60.12	$60.12	17,387,583
2024-01-04	$58.02	$59.07	$57.44	$58.45	$58.45	16,680,401
2024-01-03	$60.70	$60.75	$58.35	$58.63	$58.63	21,245,801
2024-01-02	$61.22	$62.16	$60.43	$61.46	$61.46	15,248,446
2023-12-29	$63.00	$63.16	$61.15	$61.41	$61.41	16,807,370
2023-12-28	$62.62	$63.50	$62.45	$63.08	$63.08	11,233,445
2023-12-27	$62.67	$62.83	$62.11	$62.68	$62.68	11,081,704
2023-12-26	$61.95	$62.69	$61.86	$62.56	$62.56	9,940,638
2023-12-22	$62.17	$62.73	$61.58	$61.84	$61.84	13,175,443
2023-12-21	$62.21	$62.45	$61.59	$62.06	$62.06	12,195,063
2023-12-20	$62.95	$63.97	$61.67	$61.74	$61.74	17,153,203
2023-12-19	$61.79	$63.28	$61.72	$63.01	$63.01	19,718,655
2023-12-18	$61.42	$61.73	$60.86	$61.47	$61.47	13,800,146
2023-12-15	$62.37	$62.37	$60.82	$61.26	$61.26	24,010,962
2023-12-14	$62.94	$64.13	$61.21	$61.87	$61.87	27,947,294
2023-12-13	$58.73	$61.89	$58.54	$61.73	$61.73	19,128,147
2023-12-12	$59.39	$59.39	$58.14	$58.89	$58.89	13,845,514
2023-12-11	$59.10	$59.80	$58.96	$59.04	$59.04	12,082,679
2023-12-08	$58.26	$59.74	$57.40	$58.94	$58.94	15,425,848
2023-12-07	$59.09	$59.15	$58.12	$58.48	$58.48	17,422,362
2023-12-06	$57.83	$60.46	$57.75	$59.53	$59.53	25,201,190
2023-12-05	$59.31	$59.47	$57.32	$57.92	$57.92	21,506,494
2023-12-04	$59.43	$60.38	$59.24	$59.85	$59.85	14,107,889
2023-12-01	$57.63	$59.81	$57.45	$59.65	$59.65	18,075,285
2023-11-30	$58.05	$58.10	$57.05	$57.61	$57.61	19,039,357
2023-11-29	$59.23	$60.20	$57.91	$57.97	$57.97	19,258,344
2023-11-28	$56.47	$58.70	$56.13	$58.47	$58.47	23,957,897
2023-11-27	$56.00	$56.97	$55.71	$56.39	$56.39	15,183,844
2023-11-24	$56.00	$56.13	$55.55	$55.76	$55.76	6,846,559
2023-11-22	$55.79	$56.74	$55.62	$56.34	$56.34	11,456,893
2023-11-21	$56.55	$56.63	$55.28	$55.40	$55.40	13,728,993
2023-11-20	$56.54	$57.24	$56.26	$56.99	$56.99	11,416,276
2023-11-17	$56.87	$56.96	$56.35	$56.54	$56.54	12,145,870
2023-11-16	$57.96	$58.27	$56.55	$56.82	$56.82	12,748,590
2023-11-15	$57.00	$58.56	$56.99	$58.25	$58.25	15,222,135
2023-11-14	$55.49	$57.19	$55.42	$56.68	$56.68	16,775,387
2023-11-13	$54.44	$54.72	$53.98	$54.39	$54.39	11,861,095
2023-11-10	$54.34	$54.83	$53.87	$54.77	$54.77	9,685,048
2023-11-09	$55.80	$56.03	$54.15	$54.28	$54.28	12,568,732
2023-11-08	$54.33	$55.83	$53.55	$55.08	$55.08	20,518,512
2023-11-07	$54.44	$55.04	$54.05	$54.63	$54.63	13,038,537
2023-11-06	$56.65	$56.72	$54.19	$54.62	$54.62	17,246,772
2023-11-03	$55.42	$56.27	$55.38	$56.10	$56.10	18,742,123
2023-11-02	$55.05	$55.43	$52.55	$55.06	$55.06	35,042,390
2023-11-01	$51.91	$52.20	$51.10	$51.66	$51.66	25,259,740
2023-10-31	$51.09	$51.89	$50.80	$51.80	$51.80	12,942,524
2023-10-30	$50.95	$51.45	$50.58	$51.05	$51.05	13,168,905
2023-10-27	$51.51	$51.67	$50.25	$50.39	$50.39	18,382,714
2023-10-26	$51.50	$52.25	$51.06	$51.75	$51.75	17,045,584
2023-10-25	$52.55	$52.78	$51.23	$51.49	$51.49	22,784,062
2023-10-24	$53.88	$54.61	$53.59	$54.24	$54.24	9,733,911
2023-10-23	$52.92	$54.13	$52.65	$53.45	$53.45	13,629,381
2023-10-20	$53.99	$54.47	$53.34	$53.39	$53.39	20,982,457
2023-10-19	$55.66	$56.40	$54.70	$54.81	$54.81	16,298,546
2023-10-18	$56.53	$57.10	$55.71	$55.80	$55.80	10,514,531
2023-10-17	$56.51	$57.59	$56.49	$57.16	$57.16	10,325,232
2023-10-16	$56.11	$57.08	$55.81	$57.00	$57.00	14,267,715
2023-10-13	$56.50	$56.88	$55.53	$55.75	$55.75	12,064,800
2023-10-12	$58.09	$58.11	$56.24	$56.36	$56.36	13,497,056
2023-10-11	$58.11	$58.89	$57.58	$58.07	$58.07	10,866,196
2023-10-10	$57.96	$58.50	$57.41	$57.72	$57.72	17,455,196
2023-10-09	$57.00	$58.09	$56.32	$57.96	$57.96	10,376,590
2023-10-06	$56.83	$58.25	$55.86	$57.77	$57.77	18,348,602
2023-10-05	$58.39	$58.66	$57.26	$57.48	$57.48	13,037,220
2023-10-04	$58.11	$58.66	$57.31	$58.57	$58.57	11,019,567
2023-10-03	$57.89	$58.65	$57.12	$57.30	$57.30	12,013,961
2023-10-02	$58.62	$59.64	$58.01	$58.56	$58.56	12,961,469
2023-09-29	$58.85	$59.33	$58.07	$58.46	$58.46	10,550,327
2023-09-28	$57.41	$58.46	$57.02	$58.18	$58.18	11,387,580
2023-09-27	$59.05	$59.57	$56.53	$57.34	$57.34	19,170,995
2023-09-26	$58.30	$59.23	$58.23	$58.93	$58.93	11,111,926
2023-09-25	$57.54	$58.90	$57.51	$58.86	$58.86	11,493,781
2023-09-22	$59.02	$59.19	$57.84	$57.88	$57.88	12,756,724
2023-09-21	$59.95	$60.31	$58.61	$58.62	$58.62	15,360,965
2023-09-20	$62.56	$62.62	$60.83	$60.86	$60.86	11,138,922
2023-09-19	$62.10	$62.42	$61.45	$62.19	$62.19	11,446,549
2023-09-18	$63.35	$63.52	$62.75	$62.94	$62.94	14,049,970
2023-09-15	$64.66	$65.73	$63.91	$64.21	$64.21	21,843,532
2023-09-14	$63.89	$64.60	$63.31	$64.44	$64.44	14,564,692
2023-09-13	$62.81	$63.32	$62.17	$62.84	$62.84	9,426,567
2023-09-12	$61.88	$63.69	$61.76	$62.81	$62.81	12,224,288
2023-09-11	$61.73	$62.26	$61.27	$61.93	$61.93	12,280,056
2023-09-08	$61.58	$61.81	$60.31	$60.98	$60.98	13,449,645
2023-09-07	$62.00	$62.09	$61.12	$61.65	$61.65	12,712,690
2023-09-06	$63.12	$63.84	$62.68	$62.80	$62.80	13,621,277
2023-09-05	$63.38	$64.18	$63.04	$63.74	$63.74	12,739,127
2023-09-01	$63.13	$63.65	$62.73	$63.57	$63.57	11,638,546
2023-08-31	$62.72	$63.41	$62.45	$62.51	$62.51	13,840,232
2023-08-30	$62.38	$63.47	$62.12	$63.42	$63.42	12,040,994
2023-08-29	$61.63	$62.74	$61.53	$62.50	$62.50	11,443,296
2023-08-28	$61.59	$61.96	$61.03	$61.67	$61.67	10,459,264
2023-08-25	$60.99	$61.60	$60.08	$61.19	$61.19	11,150,109
2023-08-24	$61.69	$61.92	$60.62	$60.71	$60.71	12,846,929
2023-08-23	$61.28	$62.37	$60.93	$61.76	$61.76	13,105,368
2023-08-22	$59.92	$61.32	$59.61	$60.98	$60.98	17,364,192
2023-08-21	$59.46	$59.77	$58.75	$59.51	$59.51	14,133,676
2023-08-18	$57.39	$59.80	$57.29	$59.42	$59.42	19,035,887
2023-08-17	$59.01	$59.20	$58.15	$58.60	$58.60	20,616,663
2023-08-16	$59.44	$60.19	$59.26	$59.68	$59.68	16,592,736
2023-08-15	$62.76	$62.77	$59.40	$59.47	$59.47	31,757,845
2023-08-14	$62.15	$63.44	$61.68	$63.27	$63.27	22,668,025
2023-08-11	$62.27	$62.50	$61.47	$61.54	$61.54	12,419,259
2023-08-10	$62.60	$63.05	$62.08	$62.79	$62.79	13,119,082
2023-08-09	$63.10	$63.39	$61.93	$62.02	$62.02	13,788,674
2023-08-08	$63.77	$63.99	$62.49	$63.19	$63.19	17,683,725
2023-08-07	$63.02	$64.75	$62.20	$64.42	$64.42	23,738,026
2023-08-04	$64.80	$64.97	$62.66	$62.75	$62.75	25,279,502
2023-08-03	$66.70	$66.93	$64.10	$64.18	$64.18	51,387,329
2023-08-02	$74.38	$74.99	$72.50	$73.20	$73.20	24,567,820
2023-08-01	$76.19	$76.28	$74.56	$75.53	$75.53	14,658,692
2023-07-31	$74.90	$76.54	$74.74	$75.82	$75.82	15,661,095
2023-07-28	$73.04	$74.19	$72.96	$73.98	$73.98	10,191,925
2023-07-27	$74.33	$75.06	$71.81	$72.03	$72.03	11,836,586
2023-07-26	$72.89	$73.76	$72.41	$73.43	$73.43	11,332,514
2023-07-25	$73.68	$74.30	$72.94	$72.96	$72.96	8,535,991
2023-07-24	$73.04	$73.97	$73.02	$73.69	$73.69	8,854,191
2023-07-21	$72.73	$73.62	$71.83	$72.99	$72.99	25,514,976
2023-07-20	$72.82	$74.68	$72.80	$73.02	$73.02	14,221,125
2023-07-19	$74.47	$75.04	$73.90	$74.22	$74.22	12,167,232
2023-07-18	$73.48	$74.41	$73.26	$74.37	$74.37	11,915,019
2023-07-17	$72.52	$73.78	$71.96	$73.49	$73.49	13,168,841
2023-07-14	$72.66	$72.98	$71.92	$72.10	$72.10	12,202,244
2023-07-13	$71.37	$72.74	$71.00	$72.39	$72.39	14,536,257
2023-07-12	$71.72	$71.87	$70.28	$70.59	$70.59	14,458,457
2023-07-11	$69.64	$70.73	$69.41	$70.62	$70.62	14,798,991
2023-07-10	$66.80	$69.36	$66.69	$69.28	$69.28	14,871,988
2023-07-07	$66.19	$67.66	$65.98	$66.79	$66.79	12,341,805
2023-07-06	$67.71	$67.85	$65.63	$66.14	$66.14	17,458,844
2023-07-05	$68.04	$68.90	$67.00	$68.85	$68.85	13,980,553
2023-07-03	$67.12	$68.63	$66.84	$68.10	$68.10	8,617,899
2023-06-30	$66.09	$66.98	$65.75	$66.73	$66.73	16,907,133
2023-06-29	$66.30	$67.34	$65.62	$65.86	$65.86	14,894,152
2023-06-28	$66.05	$66.48	$65.62	$66.03	$66.03	15,390,593
2023-06-27	$66.87	$67.10	$65.78	$66.23	$66.23	16,371,203
2023-06-26	$66.87	$67.58	$66.41	$66.44	$66.44	12,224,355
2023-06-23	$67.42	$68.16	$65.85	$66.94	$66.94	27,440,627
2023-06-22	$67.52	$68.65	$67.06	$68.57	$68.57	16,872,538
2023-06-21	$68.95	$69.02	$67.22	$68.19	$68.19	23,910,590
2023-06-20	$67.13	$69.20	$66.78	$68.89	$68.89	31,379,158
2023-06-16	$65.95	$67.15	$65.22	$66.43	$66.43	29,703,731
2023-06-15	$63.12	$66.21	$62.63	$65.85	$65.85	21,403,242
2023-06-14	$64.14	$65.10	$63.03	$63.60	$63.60	24,028,135
2023-06-13	$63.55	$64.24	$63.13	$63.56	$63.56	19,963,415
2023-06-12	$63.60	$64.26	$63.12	$63.73	$63.73	15,969,490
2023-06-09	$64.00	$64.06	$62.43	$63.49	$63.49	17,151,726
2023-06-08	$64.20	$64.70	$63.99	$64.24	$64.24	13,568,477
2023-06-07	$65.25	$65.32	$63.55	$64.04	$64.04	15,291,863
2023-06-06	$64.43	$65.18	$64.23	$65.02	$65.02	13,039,248
2023-06-05	$64.07	$64.98	$63.51	$64.51	$64.51	13,449,147
2023-06-02	$63.74	$64.40	$63.56	$63.96	$63.96	16,438,701
2023-06-01	$62.41	$63.61	$61.83	$63.05	$63.05	16,686,196
2023-05-31	$61.84	$63.22	$61.17	$61.99	$61.99	27,733,245
2023-05-30	$61.04	$62.19	$59.55	$62.05	$62.05	21,356,716
2023-05-26	$59.50	$60.61	$58.95	$60.22	$60.22	20,666,752
2023-05-25	$61.74	$61.74	$59.32	$59.37	$59.37	24,461,258
2023-05-24	$61.65	$62.22	$61.23	$61.80	$61.80	14,790,302
2023-05-23	$63.03	$63.30	$61.84	$62.00	$62.00	16,815,493
2023-05-22	$60.95	$63.15	$60.65	$63.03	$63.03	20,220,608
2023-05-19	$61.90	$61.95	$60.71	$60.92	$60.92	19,398,048
2023-05-18	$61.46	$61.66	$60.46	$61.27	$61.27	19,820,498
2023-05-17	$61.15	$61.72	$60.40	$61.46	$61.46	19,938,697
2023-05-16	$61.80	$61.98	$60.75	$60.80	$60.80	17,420,044
2023-05-15	$61.75	$62.73	$61.58	$62.25	$62.25	20,633,509
2023-05-12	$64.10	$64.18	$61.31	$61.69	$61.69	28,711,130
2023-05-11	$63.45	$64.38	$62.64	$64.18	$64.18	27,903,279
2023-05-10	$66.50	$66.59	$62.78	$63.38	$63.38	46,309,067
2023-05-09	$69.53	$69.68	$65.85	$65.91	$65.91	68,311,925
2023-05-08	$75.71	$76.38	$74.92	$75.52	$75.52	22,864,045
2023-05-05	$72.96	$75.08	$72.94	$74.97	$74.97	11,927,208
2023-05-04	$71.77	$73.05	$71.76	$71.81	$71.81	10,230,510
2023-05-03	$72.41	$72.99	$71.35	$71.43	$71.43	11,865,695
2023-05-02	$74.82	$75.06	$71.93	$72.28	$72.28	12,766,951
2023-05-01	$76.03	$76.50	$74.97	$75.11	$75.11	6,857,876
2023-04-28	$74.24	$76.05	$73.92	$76.00	$76.00	10,718,873
2023-04-27	$73.00	$74.37	$72.96	$74.27	$74.27	11,420,109
2023-04-26	$71.21	$72.77	$71.03	$72.06	$72.06	9,033,656
2023-04-25	$73.90	$74.29	$71.76	$71.78	$71.78	10,255,784
2023-04-24	$74.41	$74.87	$73.38	$74.29	$74.29	7,460,807
2023-04-21	$73.40	$74.24	$72.92	$74.18	$74.18	8,591,139
2023-04-20	$74.40	$74.97	$73.47	$73.58	$73.58	8,847,643
2023-04-19	$75.30	$75.94	$74.10	$75.32	$75.32	8,888,295
2023-04-18	$77.71	$77.94	$76.21	$76.42	$76.42	7,558,905
2023-04-17	$76.84	$77.95	$76.55	$77.33	$77.33	8,892,010
2023-04-14	$75.20	$76.74	$75.15	$76.53	$76.53	8,902,653
2023-04-13	$73.71	$75.56	$73.56	$75.52	$75.52	8,724,140
2023-04-12	$73.94	$75.70	$73.35	$73.50	$73.50	10,422,324
2023-04-11	$76.03	$76.44	$73.21	$73.58	$73.58	14,190,881
2023-04-10	$74.46	$74.86	$73.46	$74.52	$74.52	7,591,754
2023-04-06	$73.27	$75.00	$72.28	$74.96	$74.96	10,524,544
2023-04-05	$75.11	$75.11	$73.12	$73.61	$73.61	10,812,732
2023-04-04	$75.46	$75.69	$74.73	$75.26	$75.26	8,861,771
2023-04-03	$75.63	$75.92	$74.71	$75.29	$75.29	8,911,724
2023-03-31	$74.51	$76.03	$74.12	$75.94	$75.94	8,378,585
2023-03-30	$74.93	$75.18	$73.90	$74.39	$74.39	8,429,763
2023-03-29	$73.21	$74.30	$73.00	$74.18	$74.18	8,746,697
2023-03-28	$73.10	$73.59	$71.86	$72.70	$72.70	9,252,414
2023-03-27	$74.82	$75.17	$73.18	$73.30	$73.30	11,908,872
2023-03-24	$71.92	$73.90	$71.53	$73.88	$73.88	9,181,929
2023-03-23	$72.95	$74.51	$71.71	$72.56	$72.56	18,567,643
2023-03-22	$76.86	$77.12	$74.24	$74.34	$74.34	11,641,254
2023-03-21	$74.14	$76.84	$74.07	$76.72	$76.72	12,327,575
2023-03-20	$73.00	$74.14	$72.02	$73.21	$73.21	16,888,461
2023-03-17	$73.95	$75.07	$72.48	$72.99	$72.99	27,210,436
2023-03-16	$73.44	$74.51	$72.52	$74.35	$74.35	11,652,235
2023-03-15	$72.11	$73.94	$71.77	$73.91	$73.91	10,548,734
2023-03-14	$74.08	$74.67	$72.68	$73.24	$73.24	12,466,777
2023-03-13	$72.62	$73.97	$71.09	$72.61	$72.61	14,049,002
2023-03-10	$75.94	$75.94	$73.10	$73.43	$73.43	13,123,835
2023-03-09	$76.96	$79.27	$75.73	$75.93	$75.93	17,398,175
2023-03-08	$75.16	$76.20	$74.35	$75.84	$75.84	9,467,869
2023-03-07	$76.54	$77.38	$74.79	$74.91	$74.91	9,680,412
2023-03-06	$76.94	$77.76	$76.36	$76.78	$76.78	9,608,557
2023-03-03	$74.16	$76.32	$74.09	$76.29	$76.29	10,040,042
2023-03-02	$72.62	$74.37	$72.60	$74.10	$74.10	7,736,316
2023-03-01	$73.63	$74.22	$73.25	$73.82	$73.82	7,699,553
2023-02-28	$73.53	$74.34	$73.13	$73.60	$73.60	8,607,417
2023-02-27	$74.32	$74.57	$73.46	$73.77	$73.77	8,579,281
2023-02-24	$73.50	$74.03	$72.98	$73.55	$73.55	12,317,666
2023-02-23	$75.89	$76.28	$73.63	$75.19	$75.19	9,292,018
2023-02-22	$75.36	$76.28	$74.89	$75.48	$75.48	9,526,680
2023-02-21	$73.71	$75.57	$73.68	$75.24	$75.24	14,537,401
2023-02-17	$76.20	$76.33	$73.59	$74.66	$74.66	15,855,721
2023-02-16	$76.87	$78.72	$76.54	$76.73	$76.73	11,461,787
2023-02-15	$76.53	$78.79	$76.05	$77.91	$77.91	14,511,551
2023-02-14	$79.00	$79.37	$76.30	$77.26	$77.26	18,801,983
2023-02-13	$80.65	$80.71	$78.44	$79.45	$79.45	15,898,540
2023-02-10	$79.37	$82.85	$78.60	$80.80	$80.80	37,521,045
2023-02-09	$81.73	$81.80	$78.10	$78.42	$78.42	20,863,678
2023-02-08	$82.35	$82.61	$79.62	$79.72	$79.72	13,569,313
2023-02-07	$82.06	$83.67	$80.82	$83.23	$83.23	13,520,765
2023-02-06	$83.33	$83.80	$82.14	$82.33	$82.33	14,175,936
2023-02-03	$85.39	$87.84	$85.20	$85.52	$85.52	14,786,883
2023-02-02	$86.72	$88.63	$84.65	$86.96	$86.96	16,906,581
2023-02-01	$81.34	$83.60	$79.58	$82.91	$82.91	13,221,624
2023-01-31	$79.70	$82.47	$79.61	$81.49	$81.49	15,730,265
2023-01-30	$80.87	$81.36	$79.54	$79.64	$79.64	9,668,210
2023-01-27	$80.56	$82.53	$80.32	$81.83	$81.83	10,889,093
2023-01-26	$80.08	$80.90	$78.56	$80.81	$80.81	10,566,025
2023-01-25	$78.56	$79.55	$77.30	$79.10	$79.10	9,463,413
2023-01-24	$79.38	$80.39	$78.11	$79.58	$79.58	9,491,264
2023-01-23	$77.83	$79.72	$76.66	$79.50	$79.50	17,407,322
2023-01-20	$77.01	$79.10	$75.90	$79.09	$79.09	12,193,167
2023-01-19	$76.26	$77.42	$75.96	$76.75	$76.75	10,023,405
2023-01-18	$79.80	$80.75	$77.12	$77.31	$77.31	13,601,923
2023-01-17	$80.14	$80.67	$78.88	$80.18	$80.18	11,261,761
2023-01-13	$78.53	$79.81	$78.03	$79.48	$79.48	8,624,660
2023-01-12	$79.01	$80.30	$77.10	$79.78	$79.78	9,381,907
2023-01-11	$78.67	$79.19	$77.82	$78.54	$78.54	10,640,362
2023-01-10	$76.90	$78.02	$76.50	$77.92	$77.92	10,436,048
2023-01-09	$77.00	$78.77	$76.53	$77.08	$77.08	12,966,060
2023-01-06	$76.77	$77.06	$73.95	$76.48	$76.48	14,167,910
2023-01-05	$77.30	$77.32	$75.65	$76.27	$76.27	11,113,763
2023-01-04	$76.11	$78.48	$75.43	$77.69	$77.69	19,144,650
2023-01-03	$73.69	$75.26	$73.38	$74.58	$74.58	27,974,216
2022-12-30	$69.48	$71.26	$69.06	$71.22	$71.22	10,175,658
2022-12-29	$68.39	$70.74	$68.22	$70.56	$70.56	13,142,958
2022-12-28	$68.12	$69.47	$67.29	$67.55	$67.55	8,897,589
2022-12-27	$68.96	$69.24	$67.68	$68.33	$68.33	10,323,752
2022-12-23	$68.05	$69.25	$67.71	$69.03	$69.03	9,990,400
2022-12-22	$68.54	$68.82	$66.39	$68.57	$68.57	16,488,169
2022-12-21	$68.81	$70.19	$68.07	$69.21	$69.21	13,861,596
2022-12-20	$68.39	$70.13	$68.13	$68.76	$68.76	9,470,903
2022-12-19	$69.06	$69.60	$67.75	$68.95	$68.95	15,329,986
2022-12-16	$69.40	$70.86	$68.45	$69.26	$69.26	25,643,352
2022-12-15	$71.29	$71.66	$69.44	$69.77	$69.77	17,639,938
2022-12-14	$73.70	$74.34	$71.59	$72.63	$72.63	18,298,756
2022-12-13	$77.04	$77.81	$73.10	$73.70	$73.70	20,069,616
2022-12-12	$73.14	$74.07	$72.80	$73.80	$73.80	13,652,848
2022-12-09	$73.95	$74.59	$73.34	$73.57	$73.57	11,781,646
2022-12-08	$75.09	$75.86	$73.79	$74.22	$74.22	13,151,074
2022-12-07	$71.68	$75.34	$71.01	$74.42	$74.42	24,695,638
2022-12-06	$73.38	$73.84	$71.35	$72.23	$72.23	14,692,566
2022-12-05	$74.01	$75.49	$72.83	$73.62	$73.62	18,317,164
2022-12-02	$76.82	$77.06	$74.52	$74.66	$74.66	24,238,438
2022-12-01	$79.11	$80.75	$78.14	$78.53	$78.53	15,188,966
2022-11-30	$77.70	$79.11	$75.32	$78.41	$78.41	25,747,321
2022-11-29	$79.23	$80.75	$77.26	$77.64	$77.64	15,491,087
2022-11-28	$79.93	$82.92	$79.64	$79.93	$79.93	11,287,998
2022-11-25	$80.60	$80.75	$79.42	$80.08	$80.08	4,634,524
2022-11-23	$79.52	$80.99	$78.74	$80.75	$80.75	8,851,732
2022-11-22	$80.14	$80.16	$76.05	$79.91	$79.91	17,402,561
2022-11-21	$84.26	$84.80	$80.57	$80.63	$80.63	13,839,650
2022-11-18	$86.86	$87.28	$84.43	$84.92	$84.92	9,371,737
2022-11-17	$84.62	$87.34	$83.51	$85.64	$85.64	11,250,077
2022-11-16	$89.62	$89.71	$85.48	$87.04	$87.04	17,049,823
2022-11-15	$92.49	$92.62	$89.28	$89.86	$89.86	14,515,675
2022-11-14	$90.16	$91.37	$88.92	$89.51	$89.51	10,910,626
2022-11-11	$86.52	$92.00	$86.46	$91.03	$91.03	19,916,726
2022-11-10	$84.11	$86.90	$83.11	$86.80	$86.80	20,122,066
2022-11-09	$80.02	$80.25	$78.09	$78.68	$78.68	14,327,580
2022-11-08	$78.15	$83.23	$78.05	$81.13	$81.13	19,481,300
2022-11-07	$76.53	$78.18	$76.12	$77.66	$77.66	18,061,466
2022-11-04	$75.00	$75.31	$71.17	$75.18	$75.18	41,464,864
2022-11-03	$78.15	$78.72	$75.29	$76.55	$76.55	26,962,895
2022-11-02	$83.11	$84.22	$79.39	$79.45	$79.45	13,037,409
2022-11-01	$85.00	$86.14	$83.06	$83.11	$83.11	10,269,668
2022-10-31	$85.51	$86.25	$82.47	$83.58	$83.58	17,709,487
2022-10-28	$86.09	$87.42	$84.19	$86.25	$86.25	16,005,726
2022-10-27	$88.55	$89.71	$87.10	$87.35	$87.35	10,785,787
2022-10-26	$88.10	$91.34	$87.92	$88.55	$88.55	12,109,437
2022-10-25	$86.17	$89.68	$85.96	$89.24	$89.24	18,001,395
2022-10-24	$84.55	$84.60	$80.86	$83.32	$83.32	13,298,956
2022-10-21	$83.62	$85.13	$82.35	$83.94	$83.94	14,423,801
2022-10-20	$84.68	$87.60	$84.00	$84.78	$84.78	10,581,861
2022-10-19	$84.36	$85.76	$83.31	$84.47	$84.47	8,590,109
2022-10-18	$87.42	$87.75	$84.62	$85.29	$85.29	9,921,587
2022-10-17	$82.71	$84.83	$82.63	$84.66	$84.66	19,583,270
2022-10-14	$84.26	$85.52	$80.29	$80.47	$80.47	11,764,565
2022-10-13	$79.35	$84.79	$79.35	$84.04	$84.04	15,397,915
2022-10-12	$83.54	$85.17	$82.32	$83.81	$83.81	11,069,268
2022-10-11	$84.09	$84.82	$79.82	$83.09	$83.09	16,098,553
2022-10-10	$87.38	$87.85	$84.24	$84.52	$84.52	20,930,470
2022-10-07	$92.18	$92.82	$89.69	$90.17	$90.17	9,229,569
2022-10-06	$93.22	$95.57	$93.22	$94.42	$94.42	8,652,282
2022-10-05	$91.02	$94.61	$90.99	$93.83	$93.83	9,803,544
2022-10-04	$89.55	$93.00	$89.50	$92.79	$92.79	11,239,529
2022-10-03	$87.53	$88.06	$85.45	$87.18	$87.18	10,416,299
2022-09-30	$87.95	$89.52	$85.98	$86.07	$86.07	10,541,031
2022-09-29	$89.67	$90.56	$87.71	$88.70	$88.70	10,772,526
2022-09-28	$85.83	$91.65	$85.56	$91.12	$91.12	14,925,948
2022-09-27	$85.35	$87.70	$84.58	$85.75	$85.75	11,627,600
2022-09-26	$87.07	$89.08	$84.13	$84.26	$84.26	16,847,761
2022-09-23	$86.92	$87.63	$85.68	$86.97	$86.97	12,175,885
2022-09-22	$90.86	$91.50	$87.10	$87.66	$87.66	12,915,557
2022-09-21	$93.07	$95.64	$91.13	$91.18	$91.18	14,457,878
2022-09-20	$92.13	$93.51	$90.40	$91.63	$91.63	15,836,817
2022-09-19	$93.00	$95.15	$92.63	$95.03	$95.03	10,977,463
2022-09-16	$94.90	$94.95	$91.85	$94.00	$94.00	17,490,493
2022-09-15	$95.10	$98.98	$95.02	$96.40	$96.40	15,043,052
2022-09-14	$96.76	$97.85	$95.53	$97.66	$97.66	15,117,188
2022-09-13	$94.19	$97.36	$93.80	$95.01	$95.01	15,105,420
2022-09-12	$97.28	$99.30	$96.85	$97.65	$97.65	11,236,255
2022-09-09	$96.20	$97.27	$95.66	$96.23	$96.23	12,029,623
2022-09-08	$93.60	$96.38	$93.37	$96.17	$96.17	10,113,263
2022-09-07	$91.88	$95.56	$91.76	$94.97	$94.97	9,529,736
2022-09-06	$91.16	$92.21	$89.81	$91.62	$91.62	9,181,819
2022-09-02	$93.71	$94.07	$90.61	$91.13	$91.13	8,608,281
2022-09-01	$92.25	$92.86	$89.79	$92.66	$92.66	10,452,119
2022-08-31	$95.44	$96.38	$93.23	$93.44	$93.44	14,585,798
2022-08-30	$93.28	$94.52	$90.75	$91.80	$91.80	8,773,014
2022-08-29	$91.03	$93.97	$90.95	$92.66	$92.66	11,027,415
2022-08-26	$96.90	$97.46	$92.63	$92.70	$92.70	12,286,548
2022-08-25	$94.14	$96.76	$93.95	$96.72	$96.72	8,169,067
2022-08-24	$93.12	$95.77	$93.02	$93.76	$93.76	8,957,716
2022-08-23	$93.03	$95.29	$92.38	$93.20	$93.20	11,397,486
2022-08-22	$94.05	$95.30	$93.13	$93.58	$93.58	12,384,440
2022-08-19	$97.89	$98.43	$95.90	$96.56	$96.56	11,274,736
2022-08-18	$98.75	$100.63	$97.16	$99.86	$99.86	11,268,504
2022-08-17	$100.05	$101.00	$99.02	$99.42	$99.42	10,651,075
2022-08-16	$102.57	$103.03	$100.16	$102.08	$102.08	14,123,794
2022-08-15	$100.72	$102.22	$100.47	$101.51	$101.51	10,125,639
2022-08-12	$100.55	$101.78	$100.01	$101.10	$101.10	12,320,895
2022-08-11	$101.12	$101.95	$98.55	$99.11	$99.11	16,441,158
2022-08-10	$98.09	$99.00	$96.36	$98.91	$98.91	17,077,237
2022-08-09	$95.45	$95.78	$93.61	$94.48	$94.48	12,357,235
2022-08-08	$96.35	$98.94	$95.32	$96.26	$96.26	19,557,490
2022-08-05	$95.24	$96.99	$94.41	$95.32	$95.32	12,281,468
2022-08-04	$97.90	$98.41	$94.47	$96.98	$96.98	20,145,868
2022-08-03	$101.14	$101.95	$97.27	$97.92	$97.92	53,766,791
2022-08-02	$87.11	$90.67	$86.91	$89.63	$89.63	19,673,924
2022-08-01	$87.05	$89.21	$85.27	$88.57	$88.57	11,710,239
2022-07-29	$86.52	$87.62	$84.82	$86.53	$86.53	12,115,703
2022-07-28	$85.54	$86.50	$83.35	$85.86	$85.86	12,476,467
2022-07-27	$83.10	$87.02	$81.36	$86.42	$86.42	30,554,903
2022-07-26	$80.03	$80.22	$76.71	$77.04	$77.04	13,245,434
2022-07-25	$80.85	$82.28	$79.04	$81.65	$81.65	11,218,978
2022-07-22	$82.65	$84.51	$80.35	$81.05	$81.05	12,379,715
2022-07-21	$79.79	$84.13	$79.72	$82.75	$82.75	17,900,449
2022-07-20	$76.88	$80.31	$76.85	$80.24	$80.24	13,929,305
2022-07-19	$75.46	$77.90	$74.32	$77.74	$77.74	11,531,787
2022-07-18	$75.12	$76.56	$73.61	$74.13	$74.13	14,053,055
2022-07-15	$70.53	$74.00	$70.25	$73.91	$73.91	14,155,264
2022-07-14	$70.52	$70.85	$68.71	$69.55	$69.55	9,822,455
2022-07-13	$69.22	$72.07	$68.51	$71.36	$71.36	12,037,030
2022-07-12	$70.46	$72.51	$70.46	$71.43	$71.43	12,294,873
2022-07-11	$72.66	$73.28	$70.07	$70.47	$70.47	10,875,733
2022-07-08	$73.12	$74.76	$71.83	$73.43	$73.43	11,734,548
2022-07-07	$73.18	$75.15	$72.77	$75.04	$75.04	10,739,774
2022-07-06	$74.83	$75.40	$72.63	$73.24	$73.24	9,436,619
2022-07-05	$70.18	$74.49	$68.76	$74.40	$74.40	12,833,153
2022-07-01	$69.84	$71.70	$69.66	$71.40	$71.40	9,727,264
2022-06-30	$70.82	$70.89	$67.58	$69.84	$69.84	14,264,683
2022-06-29	$71.21	$72.15	$69.77	$71.47	$71.47	11,344,507
2022-06-28	$75.68	$76.92	$71.61	$71.82	$71.82	15,005,631
2022-06-27	$77.99	$78.45	$75.32	$75.94	$75.94	11,657,201
2022-06-24	$74.79	$78.66	$74.39	$77.68	$77.68	29,843,842
2022-06-23	$73.27	$74.00	$71.56	$73.81	$73.81	16,986,787
2022-06-22	$71.87	$74.58	$71.38	$72.97	$72.97	13,590,705
2022-06-21	$74.51	$75.00	$72.28	$72.37	$72.37	14,934,769
2022-06-17	$71.33	$73.66	$70.47	$72.90	$72.90	17,231,100
2022-06-16	$73.33	$74.07	$70.71	$71.23	$71.23	14,404,309
2022-06-15	$73.47	$77.10	$72.39	$75.83	$75.83	17,165,614
2022-06-14	$74.30	$75.08	$71.46	$72.46	$72.46	19,289,260
2022-06-13	$76.03	$78.13	$73.46	$73.72	$73.72	19,674,409
2022-06-10	$80.43	$81.46	$78.25	$79.30	$79.30	19,130,861
2022-06-09	$86.81	$88.13	$84.07	$84.11	$84.11	11,771,458
2022-06-08	$88.32	$89.32	$86.89	$87.51	$87.51	9,129,602
2022-06-07	$85.10	$88.82	$84.52	$88.59	$88.59	10,423,790
2022-06-06	$87.96	$88.99	$86.40	$86.81	$86.81	12,471,993
2022-06-03	$86.68	$88.10	$85.70	$86.53	$86.53	11,808,262
2022-06-02	$82.22	$88.61	$82.22	$88.32	$88.32	17,299,832
2022-06-01	$85.47	$86.77	$81.85	$82.48	$82.48	11,019,066
2022-05-31	$84.71	$86.59	$83.14	$85.21	$85.21	15,499,955
2022-05-27	$81.16	$85.42	$80.74	$85.21	$85.21	16,874,052
2022-05-26	$80.37	$81.30	$79.75	$80.42	$80.42	21,681,859
2022-05-25	$77.96	$80.78	$77.25	$80.12	$80.12	14,075,385
2022-05-24	$79.89	$80.00	$77.20	$78.65	$78.65	13,309,573
2022-05-23	$80.44	$82.06	$79.28	$81.18	$81.18	12,309,245
2022-05-20	$83.71	$83.77	$77.56	$80.54	$80.54	16,887,352
2022-05-19	$76.83	$82.31	$76.83	$81.28	$81.28	19,779,340
2022-05-18	$78.60	$79.94	$76.77	$77.18	$77.18	15,955,288
2022-05-17	$79.89	$81.29	$77.31	$79.75	$79.75	12,677,442
2022-05-16	$78.59	$79.06	$76.19	$77.65	$77.65	15,432,314
2022-05-13	$76.37	$79.19	$76.37	$78.83	$78.83	17,111,400
2022-05-12	$73.75	$76.56	$71.83	$74.29	$74.29	29,360,958
2022-05-11	$77.75	$80.39	$75.02	$75.17	$75.17	16,770,240
2022-05-10	$81.71	$82.27	$76.13	$78.75	$78.75	21,126,342
2022-05-09	$79.89	$82.14	$78.85	$79.53	$79.53	25,513,691
2022-05-06	$85.32	$85.37	$80.90	$81.68	$81.68	21,369,329
2022-05-05	$90.73	$90.73	$84.17	$85.43	$85.43	22,066,474
2022-05-04	$90.25	$92.85	$87.12	$92.72	$92.72	15,784,439
2022-05-03	$91.48	$92.25	$90.04	$90.71	$90.71	15,227,635
2022-05-02	$87.55	$92.49	$86.82	$91.53	$91.53	21,340,463
2022-04-29	$91.00	$94.51	$87.75	$87.93	$87.93	24,872,396
2022-04-28	$85.06	$93.18	$84.37	$92.09	$92.09	42,836,610
2022-04-27	$83.57	$86.61	$82.12	$82.61	$82.61	24,669,832
2022-04-26	$86.77	$86.87	$83.57	$83.70	$83.70	17,004,141
2022-04-25	$85.33	$87.93	$84.42	$87.78	$87.78	15,683,356
2022-04-22	$89.30	$90.25	$85.98	$86.03	$86.03	21,052,959
2022-04-21	$96.14	$97.61	$88.81	$89.40	$89.40	27,204,147
2022-04-20	$101.95	$101.95	$94.43	$94.90	$94.90	26,384,386
2022-04-19	$100.00	$104.86	$99.91	$103.66	$103.66	12,768,109
2022-04-18	$102.05	$103.00	$99.14	$100.58	$100.58	15,342,449
2022-04-14	$105.08	$105.70	$102.06	$102.31	$102.31	16,125,794
2022-04-13	$102.59	$105.95	$102.29	$105.17	$105.17	26,481,916
2022-04-12	$111.64	$112.74	$107.75	$108.25	$108.25	12,493,550
2022-04-11	$109.75	$111.40	$108.44	$109.81	$109.81	10,706,635
2022-04-08	$112.26	$113.24	$110.25	$111.21	$111.21	10,521,847
2022-04-07	$111.52	$114.34	$110.10	$113.04	$113.04	12,471,329
2022-04-06	$115.26	$115.52	$110.86	$112.49	$112.49	16,288,878
2022-04-05	$122.83	$122.92	$117.20	$117.65	$117.65	12,422,585
2022-04-04	$117.06	$122.32	$116.88	$121.86	$121.86	15,292,250
2022-04-01	$116.00	$118.24	$115.04	$116.67	$116.67	11,037,797
2022-03-31	$118.11	$118.89	$115.59	$115.65	$115.65	13,928,293
2022-03-30	$122.33	$122.81	$118.03	$118.49	$118.49	16,513,336
2022-03-29	$118.65	$121.55	$116.97	$121.18	$121.18	15,918,407
2022-03-28	$114.00	$117.10	$112.36	$116.17	$116.17	13,867,983
2022-03-25	$116.04	$116.19	$112.09	$113.76	$113.76	12,349,400
2022-03-24	$115.82	$116.19	$113.32	$116.05	$116.05	13,546,673
2022-03-23	$115.53	$117.36	$114.09	$114.65	$114.65	14,430,567
2022-03-22	$114.65	$119.35	$114.65	$117.87	$117.87	16,621,556
2022-03-21	$117.22	$117.50	$112.50	$114.65	$114.65	19,614,564
2022-03-18	$111.53	$119.38	$110.23	$118.77	$118.77	31,648,811
2022-03-17	$106.56	$112.18	$106.47	$112.16	$112.16	21,950,824
2022-03-16	$102.38	$107.94	$101.89	$107.92	$107.92	24,840,489
2022-03-15	$98.68	$100.57	$96.05	$100.46	$100.46	18,032,858
2022-03-14	$96.05	$100.64	$94.63	$96.87	$96.87	20,988,852
2022-03-11	$99.75	$99.82	$95.52	$96.57	$96.57	15,141,665
2022-03-10	$99.05	$99.32	$96.40	$98.55	$98.55	14,703,198
2022-03-09	$98.12	$100.73	$97.29	$100.22	$100.22	20,811,252
2022-03-08	$93.04	$98.60	$92.25	$94.90	$94.90	25,130,946
2022-03-07	$99.57	$100.33	$93.50	$93.61	$93.61	26,529,924
2022-03-04	$100.24	$102.39	$98.62	$99.91	$99.91	20,159,124
2022-03-03	$107.66	$107.75	$100.86	$101.34	$101.34	20,330,763
2022-03-02	$105.61	$107.23	$103.69	$106.61	$106.61	17,023,538
2022-03-01	$112.73	$112.75	$105.56	$106.51	$106.51	19,597,676
2022-02-28	$110.31	$113.54	$108.93	$111.93	$111.93	25,719,349
2022-02-25	$106.15	$111.10	$104.53	$110.94	$110.94	33,806,875
2022-02-24	$94.74	$105.26	$94.50	$105.02	$105.02	35,400,626
2022-02-23	$105.02	$105.55	$100.60	$100.72	$100.72	25,263,644
2022-02-22	$102.15	$105.08	$101.71	$103.17	$103.17	28,212,754
2022-02-18	$106.00	$106.74	$103.03	$103.65	$103.65	28,157,409
2022-02-17	$109.99	$111.41	$104.99	$105.20	$105.20	33,972,162
2022-02-16	$114.70	$114.79	$110.38	$110.54	$110.54	28,938,685
2022-02-15	$115.42	$116.40	$114.01	$115.46	$115.46	19,007,632
2022-02-14	$113.62	$116.63	$113.00	$114.12	$114.12	22,786,950
2022-02-11	$119.65	$120.89	$114.73	$115.29	$115.29	24,624,884
2022-02-10	$121.54	$125.28	$118.48	$119.02	$119.02	30,012,632
2022-02-09	$122.21	$123.97	$119.81	$122.94	$122.94	29,475,577
2022-02-08	$121.02	$123.33	$118.55	$120.26	$120.26	30,862,685
2022-02-07	$126.58	$129.42	$120.50	$121.41	$121.41	30,384,513
2022-02-04	$124.39	$126.70	$121.40	$126.08	$126.08	33,103,477
2022-02-03	$129.95	$131.45	$123.85	$124.30	$124.30	52,101,230
2022-02-02	$139.89	$139.90	$129.01	$132.57	$132.57	136,263,987
2022-02-01	$172.77	$176.20	$170.53	$175.80	$175.80	23,286,877
2022-01-31	$164.44	$172.16	$163.22	$171.94	$171.94	14,260,028
2022-01-28	$158.37	$163.64	$156.79	$163.52	$163.52	9,861,663
2022-01-27	$159.43	$162.55	$156.54	$158.11	$158.11	12,657,007
2022-01-26	$162.09	$165.33	$155.49	$156.98	$156.98	15,966,504
2022-01-25	$159.80	$160.91	$155.27	$158.20	$158.20	13,268,098
2022-01-24	$156.11	$162.45	$152.08	$162.17	$162.17	23,702,207
2022-01-21	$171.80	$172.96	$163.30	$163.54	$163.54	20,050,952
2022-01-20	$175.01	$179.88	$173.04	$173.28	$173.28	13,992,537
2022-01-19	$174.35	$177.28	$172.60	$173.55	$173.55	13,420,816
2022-01-18	$176.96	$179.68	$174.00	$174.46	$174.46	12,655,686
2022-01-14	$179.15	$182.00	$175.40	$178.42	$178.42	14,374,445
2022-01-13	$187.78	$190.84	$180.35	$181.01	$181.01	12,779,859
2022-01-12	$189.70	$191.45	$185.28	$187.20	$187.20	13,588,818
2022-01-11	$182.99	$192.85	$182.62	$191.52	$191.52	12,777,830
2022-01-10	$185.75	$185.75	$177.40	$182.95	$182.95	14,701,568
2022-01-07	$190.02	$193.13	$186.30	$187.60	$187.60	12,627,265
2022-01-06	$185.52	$195.00	$185.07	$192.27	$192.27	14,206,255
2022-01-05	$189.87	$194.25	$187.15	$187.16	$187.16	13,227,643
2022-01-04	$196.00	$196.10	$188.19	$191.14	$191.14	14,197,966
2022-01-03	$191.41	$196.00	$189.95	$194.94	$194.94	12,797,801
2021-12-31	$191.45	$192.23	$188.40	$188.58	$188.58	7,199,843
2021-12-30	$189.61	$193.95	$188.91	$191.88	$191.88	9,634,832
2021-12-29	$190.03	$191.27	$187.83	$189.97	$189.97	7,038,696
2021-12-28	$192.19	$194.00	$189.11	$190.10	$190.10	7,974,873
2021-12-27	$192.39	$193.92	$191.08	$192.01	$192.01	8,357,284
2021-12-23	$192.47	$192.96	$190.25	$192.01	$192.01	7,762,002
2021-12-22	$189.16	$191.77	$188.04	$191.68	$191.68	9,541,564
2021-12-21	$183.18	$189.29	$183.08	$189.14	$189.14	12,515,481
2021-12-20	$182.53	$184.41	$181.67	$182.68	$182.68	10,906,779
2021-12-17	$187.01	$187.84	$181.99	$186.20	$186.20	18,899,845
2021-12-16	$194.17	$195.24	$188.25	$188.75	$188.75	12,326,082
2021-12-15	$185.12	$191.10	$183.67	$190.66	$190.66	11,278,507
2021-12-14	$183.74	$189.14	$182.78	$186.80	$186.80	11,414,170
2021-12-13	$187.50	$190.20	$185.30	$186.38	$186.38	11,812,188
2021-12-10	$192.94	$194.15	$186.80	$188.51	$188.51	11,908,148
2021-12-09	$196.06	$196.42	$191.44	$191.75	$191.75	11,550,681
2021-12-08	$191.95	$197.69	$190.09	$197.35	$197.35	14,433,205
2021-12-07	$188.67	$192.83	$188.43	$191.02	$191.02	17,772,718
2021-12-06	$183.41	$186.07	$179.20	$184.86	$184.86	13,303,433
2021-12-03	$187.73	$187.80	$179.29	$183.93	$183.93	20,737,544
2021-12-02	$180.11	$188.80	$179.73	$187.15	$187.15	20,422,677
2021-12-01	$187.77	$190.35	$179.15	$179.32	$179.32	19,542,916
2021-11-30	$186.47	$188.83	$180.50	$184.89	$184.89	21,144,293
2021-11-29	$188.92	$189.90	$182.43	$187.24	$187.24	16,308,218
2021-11-26	$188.38	$193.00	$186.83	$187.79	$187.79	11,080,417
2021-11-24	$187.00	$189.64	$184.74	$188.71	$188.71	13,359,144
2021-11-23	$189.16	$190.79	$185.20	$188.05	$188.05	20,004,537
2021-11-22	$193.62	$193.90	$184.28	$189.48	$189.48	29,956,603
2021-11-19	$202.19	$202.50	$193.07	$193.61	$193.61	24,607,529
2021-11-18	$206.99	$207.50	$199.20	$200.50	$200.50	19,980,106
2021-11-17	$211.15	$213.97	$203.35	$206.27	$206.27	23,095,572
2021-11-16	$214.89	$215.97	$211.77	$215.67	$215.67	16,697,515
2021-11-15	$212.22	$214.21	$210.71	$212.54	$212.54	17,433,101
2021-11-12	$203.25	$210.02	$201.48	$208.30	$208.30	20,859,688
2021-11-11	$207.92	$208.31	$201.56	$202.03	$202.03	17,712,094
2021-11-10	$204.10	$208.20	$202.78	$204.64	$204.64	23,585,948
2021-11-09	$212.40	$212.40	$200.68	$205.42	$205.42	63,719,457
2021-11-08	$227.96	$230.97	$226.25	$229.42	$229.42	23,213,877
2021-11-05	$230.00	$230.42	$224.60	$225.78	$225.78	16,665,648
2021-11-04	$231.61	$231.92	$225.00	$228.22	$228.22	14,158,856
2021-11-03	$228.33	$230.90	$225.31	$230.38	$230.38	14,177,954
2021-11-02	$232.54	$232.76	$227.80	$229.46	$229.46	12,642,380
2021-11-01	$232.70	$233.55	$230.19	$231.28	$231.28	13,836,259
2021-10-29	$235.43	$238.90	$231.71	$232.59	$232.59	13,010,816
2021-10-28	$237.00	$237.94	$232.78	$236.83	$236.83	14,288,265
2021-10-27	$243.85	$244.69	$233.92	$234.94	$234.94	19,043,914
2021-10-26	$249.45	$249.88	$241.01	$243.00	$243.00	14,404,294
2021-10-25	$254.96	$255.52	$245.82	$246.88	$246.88	23,046,733
2021-10-22	$243.73	$246.66	$239.75	$240.40	$240.40	24,170,917
2021-10-21	$258.61	$258.96	$242.98	$243.21	$243.21	42,508,925
2021-10-20	$273.00	$273.51	$253.10	$258.36	$258.36	31,271,743
2021-10-19	$271.01	$273.27	$269.84	$271.70	$271.70	3,985,909
2021-10-18	$266.39	$270.44	$264.71	$270.33	$270.33	4,367,137
2021-10-15	$268.70	$269.72	$265.44	$268.35	$268.35	5,007,867
2021-10-14	$261.50	$267.41	$260.20	$266.45	$266.45	7,855,106
2021-10-13	$258.73	$261.24	$254.25	$256.36	$256.36	6,024,050
2021-10-12	$256.00	$257.97	$253.78	$255.85	$255.85	4,289,324
2021-10-11	$257.93	$260.66	$254.69	$255.05	$255.05	5,031,650
2021-10-08	$264.96	$265.47	$259.80	$260.06	$260.06	4,095,908
2021-10-07	$265.95	$268.69	$263.07	$263.54	$263.54	5,276,445
2021-10-06	$256.29	$264.39	$256.03	$264.06	$264.06	4,615,285
2021-10-05	$255.22	$262.77	$253.59	$260.15	$260.15	6,326,587
2021-10-04	$261.84	$262.57	$251.59	$255.01	$255.01	7,267,168
2021-10-01	$261.45	$265.82	$260.11	$264.65	$264.65	4,560,448
2021-09-30	$259.65	$263.47	$258.73	$260.21	$260.21	5,329,257
2021-09-29	$263.51	$264.46	$256.89	$259.00	$259.00	6,829,064
2021-09-28	$269.90	$271.44	$261.68	$262.19	$262.19	8,352,372
2021-09-27	$274.78	$276.78	$272.19	$273.39	$273.39	4,614,852
2021-09-24	$276.02	$278.33	$274.69	$278.11	$278.11	3,985,813
2021-09-23	$274.45	$279.95	$273.78	$279.10	$279.10	5,409,581
2021-09-22	$270.46	$273.47	$266.50	$272.34	$272.34	5,574,070
2021-09-21	$271.75	$272.30	$267.80	$269.49	$269.49	4,326,076
2021-09-20	$271.55	$273.00	$265.68	$269.91	$269.91	7,728,307
2021-09-17	$282.18	$282.50	$275.92	$276.34	$276.34	8,117,226
2021-09-16	$281.04	$283.69	$280.39	$282.97	$282.97	3,606,742
2021-09-15	$284.21	$285.75	$279.50	$282.43	$282.43	4,056,783
2021-09-14	$281.84	$283.17	$279.71	$282.24	$282.24	4,216,695
2021-09-13	$286.72	$287.19	$277.80	$280.49	$280.49	4,836,471
2021-09-10	$288.60	$289.00	$284.11	$284.32	$284.32	3,816,588
2021-09-09	$287.45	$289.37	$285.08	$286.88	$286.88	4,169,970
2021-09-08	$296.55	$296.70	$283.33	$285.23	$285.23	11,039,278
2021-09-07	$290.41	$293.68	$288.04	$293.26	$293.26	6,789,751
2021-09-03	$285.03	$290.38	$284.40	$289.13	$289.13	5,287,970
2021-09-02	$288.90	$288.90	$285.25	$285.53	$285.53	4,647,112
2021-09-01	$290.10	$290.90	$286.36	$286.75	$286.75	5,568,281
2021-08-31	$290.93	$292.65	$284.34	$288.66	$288.66	8,911,799
2021-08-30	$279.61	$290.41	$279.08	$288.47	$288.47	14,631,047
2021-08-27	$274.03	$278.89	$273.67	$278.33	$278.33	3,916,952
2021-08-26	$277.89	$278.68	$273.52	$273.62	$273.62	3,626,405
2021-08-25	$279.82	$279.83	$276.77	$277.69	$277.69	4,392,583
2021-08-24	$278.93	$279.58	$276.51	$279.51	$279.51	3,542,641
2021-08-23	$275.75	$278.29	$273.02	$276.98	$276.98	5,507,500
2021-08-20	$269.54	$273.94	$269.54	$272.96	$272.96	4,179,531
2021-08-19	$267.19	$272.01	$266.60	$270.58	$270.58	5,119,910
2021-08-18	$271.01	$272.77	$268.48	$268.84	$268.84	4,830,905
2021-08-17	$275.25	$275.55	$269.08	$271.10	$271.10	7,966,077
2021-08-16	$273.73	$279.19	$273.56	$278.28	$278.28	5,285,791
2021-08-13	$276.17	$276.81	$274.61	$274.91	$274.91	4,086,345
2021-08-12	$274.25	$276.81	$273.06	$274.59	$274.59	4,513,787
2021-08-11	$277.44	$278.24	$273.13	$276.41	$276.41	5,785,928
2021-08-10	$278.94	$280.49	$272.50	$274.37	$274.37	6,264,118
2021-08-09	$280.22	$281.10	$277.46	$278.15	$278.15	3,822,996
2021-08-06	$280.00	$282.37	$276.87	$279.54	$279.54	6,086,327
2021-08-05	$277.10	$280.96	$275.82	$280.67	$280.67	7,354,195
2021-08-04	$274.07	$276.09	$270.67	$275.50	$275.50	6,616,877
2021-08-03	$272.06	$274.54	$269.57	$273.50	$273.50	8,323,049
2021-08-02	$276.89	$276.89	$270.43	$270.99	$270.99	10,082,821
2021-07-30	$280.25	$280.50	$274.21	$275.53	$275.53	11,693,277
2021-07-29	$285.37	$289.00	$281.60	$283.17	$283.17	18,075,187
2021-07-28	$300.74	$302.43	$296.78	$301.98	$301.98	9,184,958
2021-07-27	$305.50	$306.34	$294.89	$300.48	$300.48	6,938,396
2021-07-26	$309.66	$310.16	$305.23	$306.80	$306.80	3,805,925
2021-07-23	$305.76	$309.48	$304.20	$308.53	$308.53	4,231,088
2021-07-22	$302.02	$304.57	$301.87	$303.69	$303.69	3,601,476
2021-07-21	$296.49	$301.83	$296.20	$301.77	$301.77	5,497,140
2021-07-20	$295.52	$300.03	$291.57	$298.07	$298.07	5,424,096
2021-07-19	$292.35	$295.07	$288.81	$294.85	$294.85	5,681,478
2021-07-16	$297.23	$298.75	$294.44	$294.63	$294.63	4,268,899
2021-07-15	$300.86	$301.18	$294.14	$296.51	$296.51	4,943,528
2021-07-14	$303.01	$304.81	$299.33	$300.75	$300.75	4,848,213
2021-07-13	$302.19	$307.82	$298.75	$301.19	$301.19	7,235,032
2021-07-12	$302.37	$303.50	$298.56	$302.97	$302.97	5,455,983
2021-07-09	$296.41	$300.83	$295.00	$300.21	$300.21	5,543,262
2021-07-08	$292.10	$295.87	$289.46	$295.05	$295.05	5,911,952
2021-07-07	$294.90	$299.31	$291.91	$297.13	$297.13	6,713,925
2021-07-06	$290.04	$294.53	$289.52	$292.64	$292.64	5,043,522
2021-07-02	$290.94	$292.43	$288.92	$290.24	$290.24	4,171,502
2021-07-01	$290.33	$291.90	$285.76	$289.00	$289.00	5,652,486
2021-06-30	$291.53	$292.70	$289.51	$291.48	$291.48	4,235,983
2021-06-29	$292.97	$295.18	$291.53	$292.76	$292.76	4,333,201
2021-06-28	$290.85	$294.26	$289.78	$293.65	$293.65	5,058,605
2021-06-25	$292.60	$292.87	$287.80	$289.60	$289.60	6,616,873
2021-06-24	$290.18	$296.01	$289.64	$293.21	$293.21	7,160,286
2021-06-23	$285.94	$288.55	$284.78	$288.12	$288.12	4,966,741
2021-06-22	$281.70	$287.46	$280.22	$286.75	$286.75	6,049,410
2021-06-21	$283.28	$284.31	$276.73	$283.10	$283.10	7,287,754
2021-06-18	$275.30	$286.38	$274.86	$283.38	$283.38	14,713,402
2021-06-17	$268.50	$279.37	$268.46	$278.11	$278.11	8,071,052
2021-06-16	$271.45	$275.16	$265.31	$268.82	$268.82	6,674,170
2021-06-15	$274.73	$274.73	$270.68	$271.89	$271.89	5,371,069
2021-06-14	$271.90	$274.97	$270.60	$274.93	$274.93	5,174,233
2021-06-11	$268.75	$271.90	$268.40	$271.45	$271.45	4,494,584
2021-06-10	$263.07	$269.65	$261.69	$269.47	$269.47	6,055,717
2021-06-09	$265.00	$268.20	$263.26	$263.60	$263.60	4,652,997
2021-06-08	$261.57	$264.55	$260.57	$263.15	$263.15	4,427,016
2021-06-07	$262.48	$262.94	$260.19	$260.60	$260.60	3,979,778
2021-06-04	$259.51	$263.46	$259.15	$263.04	$263.04	4,086,113
2021-06-03	$258.40	$260.98	$256.15	$257.79	$257.79	4,947,147
2021-06-02	$260.48	$264.78	$259.58	$262.17	$262.17	6,801,808
2021-06-01	$261.08	$263.42	$256.52	$259.27	$259.27	5,869,632
2021-05-28	$261.07	$263.15	$259.87	$260.02	$260.02	4,281,832
2021-05-27	$259.86	$260.64	$256.28	$259.47	$259.47	7,051,206
2021-05-26	$259.78	$262.32	$259.16	$261.37	$261.37	5,405,262
2021-05-25	$258.50	$260.37	$257.28	$258.65	$258.65	6,048,116
2021-05-24	$254.13	$257.60	$252.43	$257.17	$257.17	6,370,095
2021-05-21	$253.80	$255.21	$250.41	$250.69	$250.69	6,842,155
2021-05-20	$246.99	$252.93	$245.35	$251.54	$251.54	8,112,928
2021-05-19	$235.86	$245.34	$235.11	$244.63	$244.63	7,210,456
2021-05-18	$243.50	$247.44	$242.66	$243.21	$243.21	4,726,795
2021-05-17	$245.15	$246.24	$240.60	$244.36	$244.36	5,185,101
2021-05-14	$244.02	$247.12	$242.27	$246.29	$246.29	6,729,725
2021-05-13	$241.92	$245.68	$237.80	$240.80	$240.80	7,274,043
2021-05-12	$240.59	$246.50	$238.82	$239.91	$239.91	8,649,753
2021-05-11	$235.00	$250.56	$233.61	$248.60	$248.60	9,258,171
2021-05-10	$252.01	$252.41	$243.45	$243.63	$243.63	8,909,232
2021-05-07	$255.92	$258.64	$251.64	$253.36	$253.36	10,170,019
2021-05-06	$256.00	$256.31	$245.11	$252.02	$252.02	17,998,727
2021-05-05	$254.92	$254.92	$246.25	$247.40	$247.40	9,507,304
2021-05-04	$255.73	$256.80	$246.65	$250.16	$250.16	9,217,267
2021-05-03	$265.06	$265.80	$256.18	$259.09	$259.09	7,522,024
2021-04-30	$265.00	$266.15	$261.60	$262.29	$262.29	6,594,463
2021-04-29	$273.26	$273.87	$263.53	$267.85	$267.85	5,663,677
2021-04-28	$268.76	$275.25	$267.17	$271.09	$271.09	5,530,309
2021-04-27	$272.05	$273.82	$268.03	$268.82	$268.82	4,296,187
2021-04-26	$266.66	$271.75	$265.92	$271.72	$271.72	5,327,779
2021-04-23	$260.97	$267.79	$260.97	$266.03	$266.03	6,299,063
2021-04-22	$265.13	$268.16	$259.40	$262.27	$262.27	5,983,169
2021-04-21	$261.41	$266.00	$259.27	$264.89	$264.89	4,669,053
2021-04-20	$269.62	$272.58	$262.24	$264.43	$264.43	6,208,389
2021-04-19	$267.13	$268.50	$263.90	$267.91	$267.91	5,258,204
2021-04-16	$273.16	$274.15	$268.59	$269.87	$269.87	6,061,589
2021-04-15	$271.36	$276.12	$270.16	$274.00	$274.00	7,542,765
2021-04-14	$275.84	$277.86	$266.20	$267.21	$267.21	8,507,211
2021-04-13	$271.27	$276.87	$271.00	$275.43	$275.43	7,284,375
2021-04-12	$265.39	$270.33	$262.59	$269.03	$269.03	6,681,204
2021-04-09	$262.98	$266.94	$261.38	$266.77	$266.77	6,689,731
2021-04-08	$260.16	$265.00	$258.17	$264.50	$264.50	9,059,072
2021-04-07	$253.08	$259.22	$251.07	$255.60	$255.60	7,243,248
2021-04-06	$251.65	$255.00	$249.50	$253.19	$253.19	5,580,356
2021-04-05	$250.51	$251.76	$245.70	$251.02	$251.02	5,744,396
2021-04-01	$248.04	$252.65	$246.04	$247.54	$247.54	6,990,135
2021-03-31	$238.11	$245.23	$237.27	$242.84	$242.84	7,633,372
2021-03-30	$236.88	$238.36	$232.63	$236.54	$236.54	6,241,995
2021-03-29	$241.58	$243.20	$233.61	$235.67	$235.67	7,510,936
2021-03-26	$233.62	$241.31	$232.30	$241.03	$241.03	8,217,621
2021-03-25	$232.63	$235.34	$227.52	$234.24	$234.24	8,846,639
2021-03-24	$244.49	$244.97	$233.76	$234.27	$234.27	6,097,320
2021-03-23	$245.55	$246.84	$242.25	$243.77	$243.77	5,093,181
2021-03-22	$242.03	$246.95	$240.85	$244.39	$244.39	5,790,225
2021-03-19	$239.63	$243.15	$237.13	$241.28	$241.28	10,555,120
2021-03-18	$246.46	$247.27	$237.80	$238.41	$238.41	9,331,202
2021-03-17	$245.84	$254.46	$242.90	$251.47	$251.47	6,340,146
2021-03-16	$253.42	$254.78	$247.55	$249.31	$249.31	7,370,425
2021-03-15	$251.42	$252.00	$246.79	$249.98	$249.98	7,065,138
2021-03-12	$249.49	$251.55	$244.30	$250.35	$250.35	7,609,684
2021-03-11	$247.12	$254.92	$246.53	$253.83	$253.83	9,234,249
2021-03-10	$249.31	$249.96	$241.27	$242.07	$242.07	9,507,992
2021-03-09	$240.98	$244.44	$236.04	$241.76	$241.76	12,071,203
2021-03-08	$239.00	$241.33	$225.65	$226.09	$226.09	13,340,269
2021-03-05	$243.12	$243.75	$223.09	$239.05	$239.05	16,830,228
2021-03-04	$251.76	$254.80	$232.27	$239.07	$239.07	18,878,783
2021-03-03	$265.02	$267.66	$253.25	$255.06	$255.06	10,841,763
2021-03-02	$275.96	$277.50	$268.91	$269.19	$269.19	8,484,874
2021-03-01	$268.90	$274.54	$265.72	$273.63	$273.63	10,558,514
2021-02-26	$257.45	$261.86	$253.11	$259.85	$259.85	11,424,463
2021-02-25	$262.76	$266.00	$251.42	$253.94	$253.94	13,178,859
2021-02-24	$266.11	$268.67	$259.10	$266.07	$266.07	10,839,984
2021-02-23	$259.69	$267.25	$252.56	$265.00	$265.00	20,440,281
2021-02-22	$281.42	$285.00	$273.29	$273.85	$273.85	13,030,682
2021-02-19	$292.12	$293.94	$285.46	$286.92	$286.92	9,413,810
2021-02-18	$291.13	$292.97	$285.03	$290.81	$290.81	9,715,481
2021-02-17	$297.63	$301.50	$290.56	$297.20	$297.20	9,779,659
2021-02-16	$306.40	$309.14	$298.18	$304.79	$304.79	13,597,698
2021-02-12	$292.64	$299.34	$289.32	$298.37	$298.37	11,882,184
2021-02-11	$287.33	$302.10	$281.60	$285.03	$285.03	21,371,109
2021-02-10	$285.10	$286.08	$278.40	$283.18	$283.18	9,303,342
2021-02-09	$280.38	$286.89	$276.51	$284.20	$284.20	8,649,664
2021-02-08	$276.88	$282.70	$274.62	$282.17	$282.17	10,084,303
2021-02-05	$268.61	$270.00	$264.71	$269.44	$269.44	7,978,598
2021-02-04	$265.34	$274.94	$260.85	$270.43	$270.43	23,840,855
2021-02-03	$253.96	$254.32	$247.39	$251.90	$251.90	13,545,704
2021-02-02	$243.61	$250.19	$240.53	$249.10	$249.10	7,079,667
2021-02-01	$238.37	$244.14	$235.40	$241.85	$241.85	7,788,173
2021-01-29	$238.65	$240.87	$232.66	$234.31	$234.31	9,805,849
2021-01-28	$235.00	$241.56	$232.21	$237.79	$237.79	8,295,538
2021-01-27	$234.70	$235.40	$225.00	$229.94	$229.94	11,787,024
2021-01-26	$246.90	$248.76	$240.03	$241.00	$241.00	7,882,985
2021-01-25	$253.80	$254.39	$242.22	$247.75	$247.75	8,499,384
2021-01-22	$246.65	$254.39	$246.20	$252.00	$252.00	7,800,506
2021-01-21	$246.67	$250.37	$243.58	$248.64	$248.64	10,336,554
2021-01-20	$248.85	$249.65	$244.14	$244.26	$244.26	5,803,248
2021-01-19	$243.30	$248.74	$241.00	$247.25	$247.25	7,436,752
2021-01-15	$242.25	$244.56	$235.03	$239.79	$239.79	8,373,333
2021-01-14	$246.87	$249.85	$241.54	$242.06	$242.06	6,976,718
2021-01-13	$236.57	$247.44	$236.54	$244.90	$244.90	7,354,936
2021-01-12	$237.62	$238.80	$233.83	$237.64	$237.64	4,125,884
2021-01-11	$238.04	$240.84	$234.09	$237.50	$237.50	5,073,071
2021-01-08	$237.43	$242.91	$236.07	$242.46	$242.46	6,767,739
2021-01-07	$229.46	$235.60	$229.22	$235.04	$235.04	7,107,892
2021-01-06	$228.94	$232.49	$225.70	$226.83	$226.83	9,211,701
2021-01-05	$230.47	$235.64	$229.80	$234.91	$234.91	5,047,831
2021-01-04	$237.80	$238.00	$227.53	$231.92	$231.92	8,148,695
2020-12-31	$232.00	$234.69	$229.69	$234.20	$234.20	5,002,663
2020-12-30	$232.19	$233.84	$230.02	$231.51	$231.51	6,017,643
2020-12-29	$236.00	$236.25	$229.68	$231.03	$231.03	8,316,075
2020-12-28	$243.50	$243.50	$235.25	$235.73	$235.73	6,952,379
2020-12-24	$240.36	$242.12	$238.09	$238.64	$238.64	3,053,752
2020-12-23	$243.60	$244.25	$238.33	$239.44	$239.44	6,421,336
2020-12-22	$240.17	$243.68	$238.09	$243.49	$243.49	6,340,935
2020-12-21	$232.62	$239.75	$232.20	$237.72	$237.72	8,156,045
2020-12-18	$236.66	$237.17	$232.28	$236.45	$236.45	11,534,717
2020-12-17	$234.51	$238.10	$232.40	$235.51	$235.51	8,914,060
2020-12-16	$224.80	$231.15	$224.61	$230.20	$230.20	10,110,033
2020-12-15	$221.93	$222.31	$217.12	$221.60	$221.60	6,508,117
2020-12-14	$215.95	$223.16	$215.00	$220.79	$220.79	9,759,424
2020-12-11	$213.39	$215.00	$210.42	$214.06	$214.06	4,283,354
2020-12-10	$208.36	$216.23	$206.65	$215.34	$215.34	6,556,822
2020-12-09	$217.00	$218.94	$209.25	$210.80	$210.80	7,807,532
2020-12-08	$216.33	$218.72	$215.57	$216.94	$216.94	5,419,592
2020-12-07	$217.39	$219.32	$216.31	$217.93	$217.93	5,363,365
2020-12-04	$214.88	$218.55	$213.01	$217.77	$217.77	6,214,640
2020-12-03	$213.33	$216.93	$213.11	$214.54	$214.54	7,645,193
2020-12-02	$215.60	$215.75	$210.50	$212.56	$212.56	7,537,366
2020-12-01	$217.15	$220.57	$214.34	$216.54	$216.54	10,103,481
2020-11-30	$212.51	$215.83	$207.09	$214.12	$214.12	12,976,149
2020-11-27	$213.20	$213.84	$208.62	$211.39	$211.39	5,363,151
2020-11-25	$206.29	$216.07	$206.23	$214.46	$214.46	13,817,473
2020-11-24	$204.00	$207.08	$198.86	$206.00	$206.00	14,662,346
2020-11-23	$194.53	$202.16	$193.92	$200.82	$200.82	12,019,989
2020-11-20	$192.47	$194.73	$190.96	$192.67	$192.67	11,518,655
2020-11-19	$190.82	$192.75	$189.57	$190.90	$190.90	9,391,530
2020-11-18	$192.59	$192.95	$189.54	$190.12	$190.12	8,095,357
2020-11-17	$192.13	$194.63	$190.63	$192.30	$192.30	6,448,805
2020-11-16	$185.19	$192.38	$183.54	$191.94	$191.94	10,127,757
2020-11-13	$191.11	$191.73	$186.85	$188.62	$188.62	6,020,699
2020-11-12	$193.95	$194.90	$188.43	$189.10	$189.10	7,103,620
2020-11-11	$187.50	$193.10	$186.40	$192.34	$192.34	9,151,685
2020-11-10	$184.98	$186.71	$178.60	$183.36	$183.36	13,144,319
2020-11-09	$195.74	$196.07	$184.44	$184.72	$184.72	18,986,391
2020-11-06	$204.60	$204.92	$198.55	$202.73	$202.73	8,075,064
2020-11-05	$202.30	$204.92	$199.37	$204.56	$204.56	15,188,527
2020-11-04	$186.76	$195.00	$184.11	$194.29	$194.29	16,106,952
2020-11-03	$177.94	$188.75	$174.81	$179.81	$179.81	31,655,971
2020-11-02	$189.01	$192.71	$185.05	$187.76	$187.76	14,386,024
2020-10-30	$193.29	$195.33	$182.92	$186.13	$186.13	12,041,236
2020-10-29	$194.08	$197.59	$192.31	$195.04	$195.04	7,627,102
2020-10-28	$196.96	$198.39	$191.50	$192.31	$192.31	8,050,042
2020-10-27	$198.79	$201.32	$197.72	$200.43	$200.43	4,754,359
2020-10-26	$200.66	$203.89	$195.05	$197.22	$197.22	7,715,998
2020-10-23	$206.24	$206.24	$201.21	$203.04	$203.04	6,644,745
2020-10-22	$211.90	$212.34	$202.14	$203.93	$203.93	12,398,290
2020-10-21	$208.30	$215.83	$206.02	$213.07	$213.07	17,247,188
2020-10-20	$201.14	$205.47	$200.31	$201.96	$201.96	4,867,725
2020-10-19	$205.52	$207.23	$199.10	$200.06	$200.06	6,566,682
2020-10-16	$204.44	$207.47	$202.22	$204.45	$204.45	9,663,990
2020-10-15	$199.99	$203.48	$198.13	$203.14	$203.14	7,630,531
2020-10-14	$208.20	$208.95	$200.50	$203.60	$203.60	8,591,824
2020-10-13	$202.44	$209.02	$200.11	$207.74	$207.74	8,145,300
2020-10-12	$199.87	$204.08	$196.63	$201.51	$201.51	10,603,246
2020-10-09	$194.36	$197.35	$192.60	$197.27	$197.27	7,082,372
2020-10-08	$196.75	$196.87	$192.67	$193.06	$193.06	5,582,626
2020-10-07	$193.91	$195.71	$193.33	$194.61	$194.61	4,228,748
2020-10-06	$196.13	$197.37	$190.88	$191.66	$191.66	5,921,767
2020-10-05	$193.55	$196.91	$192.16	$196.85	$196.85	5,024,054
2020-10-02	$192.73	$196.21	$189.25	$191.91	$191.91	6,546,430
2020-10-01	$199.26	$201.27	$196.22	$196.94	$196.94	7,268,872
2020-09-30	$194.06	$198.72	$193.31	$197.03	$197.03	7,939,637
2020-09-29	$192.64	$195.78	$191.11	$194.50	$194.50	6,766,102
2020-09-28	$191.00	$192.47	$188.09	$192.02	$192.02	7,590,637
2020-09-25	$182.40	$187.92	$180.13	$187.25	$187.25	7,606,454
2020-09-24	$180.17	$184.90	$179.60	$182.19	$182.19	7,374,516
2020-09-23	$188.39	$188.47	$181.10	$181.61	$181.61	6,782,378
2020-09-22	$186.79	$188.06	$182.19	$187.78	$187.78	8,939,288
2020-09-21	$174.84	$183.45	$174.08	$183.21	$183.21	13,765,625
2020-09-18	$176.70	$178.25	$171.63	$176.07	$176.07	13,557,242
2020-09-17	$176.63	$178.74	$173.79	$175.79	$175.79	11,840,100
2020-09-16	$187.10	$189.34	$180.67	$180.91	$180.91	8,174,799
2020-09-15	$190.05	$190.45	$184.18	$186.02	$186.02	7,763,369
2020-09-14	$186.00	$188.60	$184.38	$186.96	$186.96	7,053,058
2020-09-11	$191.46	$192.10	$180.93	$184.00	$184.00	8,110,351
2020-09-10	$196.09	$198.22	$187.84	$190.09	$190.09	6,580,655
2020-09-09	$191.00	$195.75	$187.30	$194.60	$194.60	8,541,960
2020-09-08	$184.70	$191.75	$184.70	$185.95	$185.95	9,282,378
2020-09-04	$200.99	$201.84	$182.85	$191.84	$191.84	17,034,108
2020-09-03	$205.69	$206.59	$194.95	$204.99	$204.99	16,006,894
2020-09-02	$211.62	$212.45	$204.60	$210.82	$210.82	7,219,494
2020-09-01	$205.59	$209.88	$205.15	$208.93	$208.93	6,237,911
2020-08-31	$203.70	$205.25	$202.30	$204.14	$204.14	5,628,727
2020-08-28	$205.42	$205.42	$202.42	$204.48	$204.48	4,581,319
2020-08-27	$206.81	$207.00	$202.30	$204.34	$204.34	6,051,898
2020-08-26	$202.53	$205.35	$200.25	$203.48	$203.48	6,072,171
2020-08-25	$198.49	$201.96	$196.24	$201.67	$201.67	5,108,202
2020-08-24	$200.00	$201.10	$196.57	$198.88	$198.88	5,404,075
2020-08-21	$197.93	$199.10	$196.22	$196.79	$196.79	6,092,535
2020-08-20	$192.06	$198.70	$191.51	$198.18	$198.18	6,772,962
2020-08-19	$195.06	$196.84	$191.92	$192.44	$192.44	6,865,340
2020-08-18	$197.73	$198.75	$194.00	$194.57	$194.57	5,362,472
2020-08-17	$193.92	$197.42	$193.25	$196.29	$196.29	6,198,365
2020-08-14	$195.19	$195.47	$190.51	$191.46	$191.46	4,847,965
2020-08-13	$192.10	$195.13	$191.48	$193.07	$193.07	10,082,355
2020-08-12	$190.00	$192.51	$189.40	$191.32	$191.32	7,939,997
2020-08-11	$192.00	$193.54	$186.52	$189.03	$189.03	9,155,292
2020-08-10	$198.70	$199.85	$191.69	$193.32	$193.32	8,792,199
2020-08-07	$203.71	$203.95	$196.70	$198.63	$198.63	6,525,299
2020-08-06	$202.00	$204.16	$198.88	$204.09	$204.09	5,821,425
2020-08-05	$199.00	$204.23	$198.09	$202.91	$202.91	7,573,326
2020-08-04	$196.35	$199.10	$195.52	$197.33	$197.33	5,771,585
2020-08-03	$198.25	$199.40	$195.22	$197.07	$197.07	7,961,646
2020-07-31	$193.05	$196.35	$191.69	$196.07	$196.07	10,865,370
2020-07-30	$191.81	$198.66	$189.13	$192.51	$192.51	16,803,593
2020-07-29	$178.45	$185.44	$178.27	$184.60	$184.60	15,436,643
2020-07-28	$178.01	$179.58	$176.01	$176.27	$176.27	6,125,669
2020-07-27	$173.92	$178.46	$172.39	$177.98	$177.98	6,868,784
2020-07-24	$171.08	$173.60	$169.08	$172.56	$172.56	6,256,092
2020-07-23	$178.15	$180.75	$171.94	$173.86	$173.86	6,999,615
2020-07-22	$176.16	$179.49	$175.73	$178.42	$178.42	4,669,007
2020-07-21	$179.25	$179.46	$174.32	$175.58	$175.58	5,612,366
2020-07-20	$174.65	$179.64	$172.68	$178.82	$178.82	5,996,828
2020-07-17	$171.50	$174.56	$169.54	$173.92	$173.92	7,373,955
2020-07-16	$169.90	$171.34	$166.50	$169.81	$169.81	6,630,594
2020-07-15	$172.99	$173.36	$169.01	$172.06	$172.06	6,698,988
2020-07-14	$168.75	$172.60	$164.33	$172.30	$172.30	10,624,537
2020-07-13	$180.42	$180.66	$170.74	$171.51	$171.51	10,234,780
2020-07-10	$181.63	$182.52	$177.13	$178.40	$178.40	7,583,168
2020-07-09	$183.40	$183.99	$179.15	$183.23	$183.23	6,340,005
2020-07-08	$178.89	$182.64	$178.50	$181.57	$181.57	7,234,385
2020-07-07	$177.69	$179.95	$176.31	$177.28	$177.28	5,529,463
2020-07-06	$180.29	$181.24	$174.46	$176.18	$176.18	8,360,157
2020-07-02	$179.69	$179.80	$176.72	$177.21	$177.21	5,944,556
2020-07-01	$174.63	$178.24	$172.56	$177.43	$177.43	6,871,374
2020-06-30	$170.70	$174.69	$169.41	$174.23	$174.23	6,831,902
2020-06-29	$171.48	$171.48	$165.56	$168.35	$168.35	5,423,702
2020-06-26	$173.71	$173.71	$168.60	$170.87	$170.87	8,158,658
2020-06-25	$169.00	$172.78	$168.19	$172.50	$172.50	6,650,737
2020-06-24	$170.60	$173.48	$164.29	$168.00	$168.00	8,931,751
2020-06-23	$172.00	$175.40	$170.40	$172.79	$172.79	7,693,874
2020-06-22	$165.58	$170.90	$165.55	$170.26	$170.26	7,793,821
2020-06-19	$170.60	$171.12	$164.01	$164.36	$164.36	11,332,668
2020-06-18	$164.72	$168.83	$164.31	$168.05	$168.05	8,583,734
2020-06-17	$162.84	$164.96	$161.66	$163.83	$163.83	5,582,620
2020-06-16	$160.19	$162.83	$158.30	$161.22	$161.22	6,539,467
2020-06-15	$152.64	$157.92	$152.22	$157.55	$157.55	5,117,394
2020-06-12	$157.06	$157.21	$151.89	$155.26	$155.26	7,038,068
2020-06-11	$158.34	$159.50	$152.92	$153.04	$153.04	9,041,718
2020-06-10	$157.60	$160.89	$157.60	$159.91	$159.91	5,881,831
2020-06-09	$155.79	$158.21	$155.59	$156.86	$156.86	7,265,620
2020-06-08	$154.28	$156.21	$153.11	$156.09	$156.09	5,494,431
2020-06-05	$152.98	$156.34	$150.00	$156.00	$156.00	8,446,143
2020-06-04	$156.70	$159.48	$153.64	$154.60	$154.60	7,554,487
2020-06-03	$157.49	$158.27	$155.12	$156.78	$156.78	6,732,830
2020-06-02	$156.00	$157.60	$154.61	$157.49	$157.49	6,344,432
2020-06-01	$154.90	$155.97	$153.05	$154.53	$154.53	5,658,288
2020-05-29	$150.50	$155.33	$148.93	$155.01	$155.01	10,156,091
2020-05-28	$144.73	$151.95	$144.51	$148.79	$148.79	10,050,679
2020-05-27	$145.48	$146.40	$140.02	$145.96	$145.96	9,554,775
2020-05-26	$154.12	$154.55	$146.29	$147.00	$147.00	10,267,534
2020-05-22	$148.26	$151.00	$147.36	$150.86	$150.86	5,724,145
2020-05-21	$150.58	$150.74	$148.04	$148.22	$148.22	5,578,930
2020-05-20	$148.00	$151.08	$147.90	$150.94	$150.94	7,811,268
2020-05-19	$146.75	$149.72	$145.22	$145.39	$145.39	7,779,063
2020-05-18	$148.13	$149.18	$145.99	$146.24	$146.24	8,580,542
2020-05-15	$142.90	$145.89	$141.63	$145.51	$145.51	8,361,165
2020-05-14	$142.07	$144.70	$141.43	$144.41	$144.41	9,272,877
2020-05-13	$140.20	$145.10	$139.61	$143.73	$143.73	11,142,641
2020-05-12	$144.00	$145.65	$140.91	$141.03	$141.03	9,757,599
2020-05-11	$142.96	$145.27	$142.18	$143.96	$143.96	10,273,368
2020-05-08	$143.25	$146.40	$142.11	$144.96	$144.96	13,169,422
2020-05-07	$139.92	$147.20	$139.28	$146.29	$146.29	35,487,924
2020-05-06	$127.05	$129.59	$126.12	$128.31	$128.31	14,031,243
2020-05-05	$124.94	$127.94	$124.85	$125.43	$125.43	9,241,882
2020-05-04	$121.26	$124.18	$120.31	$123.66	$123.66	7,674,351
2020-05-01	$119.85	$122.70	$119.43	$120.61	$120.61	5,613,832
2020-04-30	$121.35	$123.45	$120.62	$123.00	$123.00	7,569,776
2020-04-29	$119.30	$124.03	$118.65	$123.58	$123.58	9,891,526
2020-04-28	$121.66	$122.00	$115.90	$116.14	$116.14	9,192,284
2020-04-27	$121.25	$122.39	$120.06	$120.53	$120.53	6,678,219
2020-04-24	$115.47	$120.47	$115.40	$120.18	$120.18	10,680,406
2020-04-23	$115.94	$118.39	$115.00	$115.24	$115.24	7,563,183
2020-04-22	$110.29	$116.00	$109.91	$115.19	$115.19	12,879,850
2020-04-21	$111.12	$112.85	$107.41	$107.54	$107.54	11,736,608
2020-04-20	$110.90	$114.30	$110.03	$112.17	$112.17	10,730,723
2020-04-17	$110.30	$112.12	$110.05	$111.85	$111.85	11,069,777
2020-04-16	$109.50	$109.53	$106.57	$108.31	$108.31	9,575,624
2020-04-15	$107.46	$109.09	$106.42	$107.95	$107.95	7,821,377
2020-04-14	$109.00	$110.98	$107.93	$109.79	$109.79	8,417,858
2020-04-13	$104.85	$106.29	$102.34	$105.98	$105.98	7,716,160
2020-04-09	$105.63	$108.70	$104.78	$105.84	$105.84	10,894,921
2020-04-08	$101.61	$105.51	$100.75	$105.06	$105.06	9,385,890
2020-04-07	$105.26	$106.23	$99.90	$100.28	$100.28	10,291,513
2020-04-06	$97.80	$102.50	$96.26	$101.67	$101.67	11,998,987
2020-04-03	$92.79	$92.95	$89.88	$92.39	$92.39	7,699,462
2020-04-02	$91.10	$94.68	$90.92	$93.52	$93.52	7,077,181
2020-04-01	$92.72	$94.67	$90.38	$91.38	$91.38	9,628,376
2020-03-31	$96.38	$99.43	$94.87	$95.74	$95.74	9,882,034
2020-03-30	$95.50	$98.26	$94.37	$97.03	$97.03	8,948,597
2020-03-27	$97.00	$97.11	$93.06	$93.48	$93.48	11,311,959
2020-03-26	$96.31	$100.93	$95.64	$100.63	$100.63	9,452,863
2020-03-25	$97.43	$100.42	$95.27	$95.71	$95.71	11,814,366
2020-03-24	$89.40	$98.00	$89.40	$97.29	$97.29	13,936,472
2020-03-23	$86.29	$88.15	$82.07	$85.26	$85.26	12,969,720
2020-03-20	$95.64	$96.23	$86.21	$86.68	$86.68	14,874,413
2020-03-19	$91.56	$98.06	$87.04	$93.69	$93.69	12,181,578
2020-03-18	$91.86	$95.10	$86.15	$91.46	$91.46	16,060,056
2020-03-17	$94.50	$101.08	$90.52	$97.87	$97.87	17,969,391
2020-03-16	$94.00	$103.16	$91.23	$92.72	$92.72	16,204,938
2020-03-13	$100.52	$110.60	$99.78	$110.15	$110.15	19,170,559
2020-03-12	$96.56	$104.78	$94.50	$96.96	$96.96	20,114,391
2020-03-11	$106.65	$107.75	$101.98	$103.90	$103.90	10,761,017
2020-03-10	$105.30	$109.74	$103.17	$109.74	$109.74	11,748,492
2020-03-09	$102.72	$106.99	$99.71	$101.63	$101.63	12,458,891
2020-03-06	$107.95	$111.57	$107.58	$110.89	$110.89	8,524,269
2020-03-05	$112.03	$114.90	$111.24	$112.18	$112.18	7,671,457
2020-03-04	$112.04	$115.39	$110.62	$115.30	$115.30	8,245,198
2020-03-03	$112.82	$114.56	$108.26	$109.76	$109.76	11,912,275
2020-03-02	$107.46	$113.05	$106.53	$112.86	$112.86	13,366,965
2020-02-28	$104.26	$108.73	$103.72	$107.99	$107.99	17,215,994
2020-02-27	$106.30	$112.05	$106.30	$107.84	$107.84	15,461,904
2020-02-26	$109.81	$112.63	$108.60	$109.11	$109.11	10,306,927
2020-02-25	$115.67	$116.42	$109.33	$109.66	$109.66	13,636,134
2020-02-24	$114.29	$116.79	$113.52	$116.44	$116.44	10,139,308
2020-02-21	$121.72	$121.85	$118.53	$119.49	$119.49	5,896,230
2020-02-20	$123.86	$124.31	$120.40	$122.43	$122.43	7,212,911
2020-02-19	$122.63	$124.45	$122.30	$123.91	$123.91	4,878,649
2020-02-18	$122.58	$122.99	$121.68	$122.27	$122.27	5,085,799
2020-02-14	$120.89	$123.00	$120.80	$122.99	$122.99	5,769,897
2020-02-13	$118.04	$121.10	$117.80	$120.51	$120.51	6,066,472
2020-02-12	$118.85	$119.91	$117.87	$118.56	$118.56	6,482,283
2020-02-11	$120.76	$121.00	$118.40	$118.84	$118.84	4,677,447
2020-02-10	$118.56	$120.15	$118.50	$120.06	$120.06	4,868,408
2020-02-07	$119.60	$119.67	$118.41	$118.88	$118.88	4,166,262
2020-02-06	$120.09	$120.60	$119.47	$119.89	$119.89	4,020,286
2020-02-05	$121.20	$122.19	$118.89	$119.72	$119.72	7,595,345
2020-02-04	$118.04	$120.34	$117.30	$120.08	$120.08	7,396,789
2020-02-03	$114.30	$117.24	$114.05	$116.51	$116.51	8,236,584
2020-01-31	$116.75	$117.32	$113.15	$113.89	$113.89	9,467,156
2020-01-30	$112.79	$117.20	$112.42	$117.12	$117.12	13,653,347
2020-01-29	$117.47	$117.53	$115.16	$116.66	$116.66	9,255,661
2020-01-28	$115.83	$117.21	$114.72	$116.52	$116.52	6,432,992
2020-01-27	$113.63	$115.98	$112.31	$115.24	$115.24	7,002,260
2020-01-24	$118.45	$119.60	$116.51	$116.98	$116.98	7,123,969
2020-01-23	$117.40	$117.94	$115.80	$117.89	$117.89	8,533,941
2020-01-22	$116.73	$117.45	$115.47	$115.50	$115.50	5,305,308
2020-01-21	$115.31	$116.39	$115.11	$116.15	$116.15	8,509,645
2020-01-17	$116.45	$116.70	$115.47	$116.04	$116.04	9,730,424
2020-01-16	$115.92	$116.00	$114.85	$115.40	$115.40	4,793,197
2020-01-15	$115.14	$115.95	$114.61	$114.85	$114.85	5,955,223
2020-01-14	$115.52	$115.59	$114.12	$114.64	$114.64	7,182,707
2020-01-13	$113.98	$115.88	$113.86	$115.28	$115.28	9,069,390
2020-01-10	$113.64	$113.71	$112.27	$112.93	$112.93	6,965,689
2020-01-09	$112.99	$113.56	$111.59	$112.57	$112.57	5,950,181
2020-01-08	$110.40	$112.64	$109.82	$111.82	$111.82	8,295,189
2020-01-07	$111.50	$111.56	$109.53	$109.67	$109.67	6,916,836
2020-01-06	$107.57	$110.22	$107.44	$110.17	$110.17	6,766,627
2020-01-03	$109.49	$110.42	$108.76	$108.76	$108.76	7,099,931
2020-01-02	$109.47	$111.21	$109.28	$110.75	$110.75	7,419,283
2019-12-31	$107.54	$108.45	$107.20	$108.17	$108.17	4,080,618
2019-12-30	$109.52	$109.60	$107.73	$107.97	$107.97	3,769,715
2019-12-27	$110.17	$110.18	$108.90	$109.40	$109.40	3,390,317
2019-12-26	$109.13	$109.75	$108.57	$109.75	$109.75	4,050,317
2019-12-24	$108.64	$109.26	$108.38	$108.69	$108.69	1,679,950
2019-12-23	$109.05	$109.45	$108.38	$108.61	$108.61	4,659,074
2019-12-20	$109.28	$109.62	$108.13	$108.75	$108.75	9,831,071
2019-12-19	$107.80	$108.94	$107.46	$108.88	$108.88	6,590,055
2019-12-18	$108.86	$109.47	$107.76	$107.83	$107.83	6,478,284
2019-12-17	$109.57	$109.60	$107.67	$108.46	$108.46	8,168,386
2019-12-16	$108.40	$109.83	$108.35	$109.57	$109.57	8,466,723
2019-12-13	$105.83	$107.91	$105.52	$107.65	$107.65	7,001,186
2019-12-12	$105.21	$106.22	$104.13	$105.67	$105.67	6,380,433
2019-12-11	$103.72	$105.87	$103.59	$105.51	$105.51	5,782,111
2019-12-10	$103.77	$104.13	$103.26	$103.62	$103.62	5,316,693
2019-12-09	$104.60	$105.10	$103.60	$103.78	$103.78	5,681,147
2019-12-06	$104.79	$105.34	$104.16	$104.34	$104.34	7,018,440
2019-12-05	$105.45	$105.50	$104.11	$104.59	$104.59	5,637,586
2019-12-04	$106.29	$106.29	$104.66	$105.00	$105.00	7,849,569
2019-12-03	$105.00	$106.13	$104.51	$105.59	$105.59	9,062,795
2019-12-02	$107.96	$108.49	$104.65	$106.21	$106.21	7,185,204
2019-11-29	$107.97	$108.39	$106.90	$108.01	$108.01	4,439,511
2019-11-27	$106.89	$108.24	$106.80	$107.75	$107.75	7,555,124
2019-11-26	$104.80	$106.78	$104.50	$106.20	$106.20	13,150,051
2019-11-25	$102.38	$104.57	$102.06	$104.45	$104.45	8,338,769
2019-11-22	$102.92	$103.23	$100.72	$101.77	$101.77	6,448,811
2019-11-21	$103.00	$104.47	$102.15	$102.55	$102.55	7,525,120
2019-11-20	$105.22	$105.38	$103.12	$104.09	$104.09	5,962,021
2019-11-19	$104.08	$106.17	$104.01	$104.95	$104.95	7,960,162
2019-11-18	$103.85	$104.20	$102.98	$103.66	$103.66	4,831,599
2019-11-15	$104.35	$104.48	$103.11	$104.20	$104.20	5,640,361
2019-11-14	$101.87	$103.85	$101.37	$103.73	$103.73	4,980,344
2019-11-13	$102.00	$103.60	$101.63	$102.12	$102.12	5,329,359
2019-11-12	$102.97	$103.09	$100.92	$102.03	$102.03	6,715,166
2019-11-11	$101.04	$103.04	$100.66	$102.67	$102.67	5,391,050
2019-11-08	$100.03	$101.71	$99.60	$101.42	$101.42	5,451,433
2019-11-07	$100.94	$101.72	$100.29	$100.47	$100.47	9,088,435
2019-11-06	$101.20	$101.34	$100.17	$100.63	$100.63	7,332,216
2019-11-05	$103.05	$103.25	$100.29	$100.99	$100.99	9,236,156
2019-11-04	$105.72	$105.76	$102.61	$102.81	$102.81	5,818,361
2019-11-01	$104.70	$105.30	$103.93	$104.98	$104.98	5,489,839
2019-10-31	$106.47	$106.50	$103.26	$104.10	$104.10	7,200,513
2019-10-30	$105.29	$106.60	$103.96	$106.50	$106.50	4,204,919
2019-10-29	$106.84	$107.02	$104.70	$105.00	$105.00	5,420,866
2019-10-28	$107.99	$108.46	$106.45	$106.60	$106.60	6,960,851
2019-10-25	$104.46	$107.49	$104.42	$107.19	$107.19	12,070,921
2019-10-24	$106.08	$106.98	$103.19	$104.91	$104.91	23,817,914
2019-10-23	$97.42	$97.60	$94.77	$96.64	$96.64	17,459,600
2019-10-22	$101.36	$101.95	$97.12	$97.36	$97.36	11,384,723
2019-10-21	$102.36	$102.73	$100.47	$101.44	$101.44	6,694,445
2019-10-18	$103.92	$104.32	$100.75	$101.22	$101.22	6,978,120
2019-10-17	$103.89	$104.34	$102.84	$103.63	$103.63	4,019,239
2019-10-16	$103.00	$103.23	$101.90	$103.09	$103.09	4,363,705
2019-10-15	$102.01	$103.66	$101.90	$103.59	$103.59	4,629,287
2019-10-14	$101.59	$102.35	$101.37	$101.75	$101.75	3,817,790
2019-10-11	$101.78	$103.96	$101.47	$101.58	$101.58	4,788,311
2019-10-10	$99.40	$101.00	$99.40	$100.54	$100.54	4,561,588
2019-10-09	$99.44	$100.69	$99.39	$99.89	$99.89	5,038,850
2019-10-08	$100.85	$101.15	$99.25	$99.33	$99.33	7,398,352
2019-10-07	$102.11	$102.61	$101.52	$101.62	$101.62	3,829,056
2019-10-04	$101.84	$102.98	$100.84	$102.79	$102.79	5,534,673
2019-10-03	$99.54	$101.31	$98.61	$101.03	$101.03	5,343,141
2019-10-02	$101.81	$101.83	$99.36	$99.73	$99.73	8,011,727
2019-10-01	$104.00	$104.64	$102.23	$102.53	$102.53	5,746,364
2019-09-30	$102.68	$104.07	$101.48	$103.59	$103.59	7,512,787
2019-09-27	$104.87	$105.17	$101.10	$102.20	$102.20	7,189,838
2019-09-26	$104.43	$104.87	$103.22	$104.55	$104.55	4,780,793
2019-09-25	$103.34	$104.46	$101.54	$104.14	$104.14	5,523,936
2019-09-24	$105.41	$106.10	$102.73	$103.69	$103.69	6,444,130
2019-09-23	$104.73	$105.32	$104.35	$105.11	$105.11	3,396,306
2019-09-20	$104.71	$105.46	$103.91	$104.64	$104.64	10,707,881
2019-09-19	$105.64	$107.02	$105.60	$106.12	$106.12	5,247,013
2019-09-18	$107.78	$107.80	$103.73	$105.60	$105.60	6,685,977
2019-09-17	$106.81	$107.89	$106.46	$107.50	$107.50	4,115,933
2019-09-16	$106.13	$108.01	$105.99	$106.52	$106.52	5,215,635
2019-09-13	$106.66	$107.29	$105.25	$107.00	$107.00	8,390,194
2019-09-12	$105.71	$107.92	$105.49	$107.10	$107.10	11,585,351
2019-09-11	$104.15	$104.48	$103.11	$104.02	$104.02	7,006,282
2019-09-10	$104.77	$104.95	$101.31	$103.05	$103.05	13,428,039
2019-09-09	$110.62	$110.77	$103.90	$105.43	$105.43	10,958,990
2019-09-06	$111.66	$111.67	$109.62	$110.05	$110.05	4,676,035
2019-09-05	$110.00	$111.63	$109.51	$111.46	$111.46	5,348,782
2019-09-04	$107.75	$109.24	$107.29	$108.73	$108.73	3,691,497
2019-09-03	$107.92	$108.86	$106.46	$106.75	$106.75	4,038,074
2019-08-30	$110.13	$110.97	$108.54	$109.05	$109.05	3,958,699
2019-08-29	$108.96	$109.76	$108.78	$109.21	$109.21	3,931,033
2019-08-28	$106.71	$107.63	$105.35	$107.47	$107.47	3,255,228
2019-08-27	$108.39	$108.72	$106.95	$107.45	$107.45	4,938,397
2019-08-26	$107.11	$107.83	$106.29	$107.66	$107.66	3,669,041
2019-08-23	$108.93	$110.14	$105.51	$106.04	$106.04	7,457,331
2019-08-22	$110.08	$110.29	$107.65	$108.77	$108.77	3,864,359
2019-08-21	$108.54	$110.02	$108.40	$109.82	$109.82	5,416,562
2019-08-20	$107.91	$108.58	$107.02	$107.37	$107.37	4,359,576
2019-08-19	$108.00	$108.44	$106.83	$107.67	$107.67	5,721,282
2019-08-16	$106.08	$106.61	$105.55	$106.16	$106.16	5,989,174
2019-08-15	$103.90	$105.79	$103.13	$104.95	$104.95	7,049,233
2019-08-14	$104.17	$105.13	$102.44	$103.27	$103.27	9,538,834
2019-08-13	$103.39	$106.70	$102.68	$106.04	$106.04	9,909,591
2019-08-12	$104.01	$104.38	$102.21	$102.72	$102.72	7,897,875
2019-08-09	$106.40	$106.52	$104.45	$104.82	$104.82	7,777,343
2019-08-08	$107.35	$108.14	$106.08	$106.79	$106.79	7,814,988
2019-08-07	$104.06	$107.16	$103.30	$106.63	$106.63	7,622,015
2019-08-06	$105.00	$106.00	$104.48	$105.03	$105.03	7,740,468
2019-08-05	$103.76	$105.39	$102.41	$103.60	$103.60	11,745,393
2019-08-02	$109.47	$109.65	$105.83	$107.09	$107.09	10,466,910
2019-08-01	$110.45	$112.45	$109.67	$110.80	$110.80	9,436,130
2019-07-31	$112.20	$112.30	$109.43	$110.40	$110.40	10,096,159
2019-07-30	$110.79	$112.29	$108.77	$112.04	$112.04	8,456,015
2019-07-29	$113.50	$114.28	$111.22	$111.45	$111.45	13,820,205
2019-07-26	$115.71	$116.35	$114.34	$115.49	$115.49	7,995,933
2019-07-25	$116.75	$117.55	$113.23	$115.12	$115.12	19,417,195
2019-07-24	$120.00	$121.33	$118.93	$121.30	$121.30	8,969,808
2019-07-23	$119.42	$120.27	$118.70	$120.22	$120.22	5,016,048
2019-07-22	$118.99	$119.21	$118.12	$118.69	$118.69	5,677,409
2019-07-19	$120.74	$121.36	$118.60	$118.63	$118.63	4,916,241
2019-07-18	$118.99	$120.80	$118.63	$119.87	$119.87	4,440,672
2019-07-17	$119.65	$119.99	$118.80	$118.81	$118.81	4,627,478
2019-07-16	$121.10	$121.48	$119.53	$119.71	$119.71	4,006,838
2019-07-15	$120.77	$121.04	$119.80	$120.90	$120.90	3,721,345
2019-07-12	$120.92	$121.00	$119.31	$120.12	$120.12	4,540,257
2019-07-11	$120.17	$120.75	$119.24	$120.65	$120.65	4,999,657
2019-07-10	$119.11	$120.20	$118.78	$119.64	$119.64	5,879,661
2019-07-09	$116.37	$118.62	$116.25	$118.37	$118.37	4,739,005
2019-07-08	$116.34	$117.23	$115.14	$116.95	$116.95	4,983,572
2019-07-05	$116.54	$117.40	$114.69	$117.16	$117.16	3,801,715
2019-07-03	$116.88	$117.72	$116.06	$117.68	$117.68	3,288,929
2019-07-02	$115.18	$116.20	$114.58	$116.17	$116.17	4,155,388
2019-07-01	$116.72	$116.75	$114.35	$115.03	$115.03	5,709,683
2019-06-28	$114.24	$114.62	$113.33	$114.46	$114.46	6,679,793
2019-06-27	$114.51	$114.87	$113.08	$113.67	$113.67	5,139,346
2019-06-26	$115.70	$116.38	$114.12	$114.15	$114.15	4,637,342
2019-06-25	$116.58	$116.96	$113.39	$114.44	$114.44	5,395,305
2019-06-24	$116.51	$116.77	$115.66	$116.50	$116.50	3,369,867
2019-06-21	$116.08	$117.28	$115.97	$116.21	$116.21	10,651,525
2019-06-20	$118.85	$119.95	$117.84	$118.79	$118.79	5,437,516
2019-06-19	$116.00	$117.34	$115.22	$117.14	$117.14	5,165,966
2019-06-18	$118.60	$118.65	$115.84	$115.98	$115.98	6,793,322
2019-06-17	$116.58	$117.34	$116.37	$117.16	$117.16	4,621,594
2019-06-14	$115.91	$116.73	$115.27	$116.17	$116.17	4,241,994
2019-06-13	$114.82	$115.82	$114.59	$115.72	$115.72	4,089,424
2019-06-12	$114.59	$114.89	$113.47	$114.50	$114.50	3,914,615
2019-06-11	$116.97	$117.45	$113.30	$114.60	$114.60	5,038,942
2019-06-10	$115.10	$117.35	$114.85	$115.62	$115.62	6,483,553
2019-06-07	$112.30	$115.14	$112.08	$114.02	$114.02	5,916,410
2019-06-06	$111.11	$112.04	$110.27	$111.78	$111.78	4,743,958
2019-06-05	$110.04	$110.88	$109.46	$110.77	$110.77	6,220,170
2019-06-04	$106.83	$108.83	$105.78	$108.73	$108.73	7,280,429
2019-06-03	$111.09	$111.09	$103.96	$105.52	$105.52	11,261,210
2019-05-31	$110.33	$110.80	$108.74	$109.75	$109.75	4,913,455
2019-05-30	$110.64	$111.57	$110.09	$111.41	$111.41	3,871,752
2019-05-29	$110.75	$110.97	$109.31	$110.08	$110.08	8,166,166
2019-05-28	$110.57	$113.14	$110.50	$111.74	$111.74	6,568,269
2019-05-24	$110.84	$111.24	$109.46	$109.85	$109.85	4,832,620
2019-05-23	$111.47	$111.71	$109.06	$109.90	$109.90	7,183,631
2019-05-22	$112.28	$113.96	$112.21	$112.47	$112.47	3,092,002
2019-05-21	$112.67	$113.12	$111.69	$112.43	$112.43	4,001,417
2019-05-20	$111.97	$113.31	$111.23	$112.15	$112.15	3,631,596
2019-05-17	$113.07	$114.25	$112.24	$112.80	$112.80	4,512,583
2019-05-16	$111.20	$114.66	$111.16	$113.87	$113.87	6,031,779
2019-05-15	$108.59	$111.93	$108.31	$111.50	$111.50	5,315,281
2019-05-14	$107.56	$110.40	$107.35	$109.09	$109.09	4,559,662
2019-05-13	$107.60	$108.63	$106.52	$106.83	$106.83	5,657,900
2019-05-10	$109.22	$110.68	$107.46	$110.41	$110.41	3,750,890
2019-05-09	$108.10	$110.13	$107.25	$109.73	$109.73	4,657,418
2019-05-08	$108.58	$109.88	$108.15	$109.07	$109.07	4,118,033
2019-05-07	$110.17	$110.17	$107.64	$108.95	$108.95	6,178,708
2019-05-06	$109.44	$111.12	$108.58	$110.85	$110.85	4,722,565
2019-05-03	$110.57	$112.12	$110.25	$111.96	$111.96	4,660,901
2019-05-02	$110.60	$111.16	$108.91	$109.70	$109.70	5,272,425
2019-05-01	$113.21	$113.69	$110.92	$110.94	$110.94	5,444,708
2019-04-30	$112.44	$113.22	$111.20	$112.77	$112.77	6,489,380
2019-04-29	$110.70	$113.00	$110.44	$112.44	$112.44	6,989,300
2019-04-26	$109.72	$110.57	$107.88	$110.56	$110.56	7,683,160
2019-04-25	$108.52	$110.92	$108.52	$110.22	$110.22	10,959,443
2019-04-24	$107.11	$108.39	$106.42	$107.22	$107.22	9,553,117
2019-04-23	$107.10	$107.51	$106.44	$106.90	$106.90	8,564,219
2019-04-22	$106.79	$107.18	$106.02	$106.81	$106.81	6,408,498
2019-04-18	$108.36	$108.45	$105.08	$107.36	$107.36	10,220,713
2019-04-17	$107.81	$108.86	$107.25	$108.81	$108.81	5,354,021
2019-04-16	$108.80	$108.80	$107.58	$108.20	$108.20	3,766,267
2019-04-15	$108.58	$109.00	$107.31	$108.14	$108.14	4,480,406
2019-04-12	$107.03	$108.54	$106.41	$108.48	$108.48	6,998,048
2019-04-11	$107.51	$107.74	$105.91	$106.46	$106.46	7,681,003
2019-04-10	$107.15	$107.77	$106.39	$107.51	$107.51	6,561,918
2019-04-09	$106.06	$107.51	$105.83	$106.93	$106.93	7,217,072
2019-04-08	$105.66	$107.00	$104.67	$106.57	$106.57	9,261,995
2019-04-05	$104.84	$105.80	$104.62	$105.73	$105.73	8,573,757
2019-04-04	$104.70	$104.97	$102.65	$104.46	$104.46	7,996,830
2019-04-03	$105.91	$105.97	$104.49	$104.69	$104.69	5,442,449
2019-04-02	$105.76	$105.76	$104.66	$105.23	$105.23	4,177,507
2019-04-01	$104.99	$105.76	$103.85	$105.55	$105.55	6,157,204
2019-03-29	$104.52	$104.70	$103.46	$103.84	$103.84	5,625,544
2019-03-28	$103.45	$104.01	$102.67	$103.86	$103.86	4,466,587
2019-03-27	$103.20	$104.17	$101.74	$103.07	$103.07	5,450,156
2019-03-26	$102.34	$103.29	$101.75	$103.15	$103.15	4,498,014
2019-03-25	$100.94	$102.18	$100.51	$101.55	$101.55	5,117,698
2019-03-22	$103.87	$104.00	$101.25	$101.27	$101.27	7,194,999
2019-03-21	$102.15	$104.56	$102.09	$104.15	$104.15	7,216,748
2019-03-20	$101.45	$103.05	$100.84	$102.31	$102.31	6,462,929
2019-03-19	$100.60	$101.69	$100.60	$101.54	$101.54	6,965,119
2019-03-18	$101.21	$101.83	$99.37	$100.27	$100.27	6,454,037
2019-03-15	$99.40	$101.26	$99.33	$100.73	$100.73	10,960,863
2019-03-14	$99.46	$99.67	$98.93	$99.03	$99.03	5,414,658
2019-03-13	$98.20	$100.59	$98.14	$99.31	$99.31	9,356,601
2019-03-12	$98.00	$98.08	$96.90	$97.50	$97.50	5,624,849
2019-03-11	$96.01	$97.57	$95.95	$97.45	$97.45	5,387,479
2019-03-08	$95.04	$95.77	$94.51	$95.69	$95.69	4,578,084
2019-03-07	$96.17	$96.75	$95.30	$96.21	$96.21	6,170,276
2019-03-06	$96.52	$97.28	$95.91	$96.46	$96.46	3,226,530
2019-03-05	$96.65	$97.14	$96.15	$96.53	$96.53	6,321,889
2019-03-04	$98.03	$98.50	$95.34	$96.57	$96.57	7,855,772
2019-03-01	$98.92	$99.45	$98.34	$98.80	$98.80	5,434,436
2019-02-28	$97.66	$98.53	$97.08	$98.07	$98.07	6,151,847
2019-02-27	$96.11	$98.04	$95.93	$97.86	$97.86	5,565,391
2019-02-26	$96.34	$96.82	$95.53	$96.59	$96.59	5,906,401
2019-02-25	$96.07	$97.30	$96.00	$96.70	$96.70	7,470,730
2019-02-22	$95.24	$96.00	$95.07	$95.98	$95.98	4,898,247
2019-02-21	$94.72	$95.51	$94.33	$94.96	$94.96	6,410,003
2019-02-20	$95.00	$95.72	$93.98	$94.73	$94.73	8,154,094
2019-02-19	$94.45	$95.30	$94.06	$95.02	$95.02	8,092,379
2019-02-15	$95.00	$95.43	$94.45	$94.91	$94.91	6,080,181
2019-02-14	$93.65	$94.99	$93.10	$94.42	$94.42	6,579,170
2019-02-13	$94.59	$96.04	$93.84	$94.01	$94.01	8,577,942
2019-02-12	$93.44	$94.51	$93.20	$94.38	$94.38	7,497,035
2019-02-11	$92.25	$93.75	$92.15	$92.69	$92.69	6,455,938
2019-02-08	$90.02	$91.91	$90.00	$91.87	$91.87	7,642,107
2019-02-07	$91.11	$91.71	$90.01	$90.85	$90.85	7,283,827
2019-02-06	$90.80	$92.29	$90.19	$92.25	$92.25	5,939,421
2019-02-05	$91.91	$92.35	$91.36	$92.27	$92.27	5,591,260
2019-02-04	$89.88	$92.12	$89.71	$91.66	$91.66	7,084,477
2019-02-01	$88.36	$90.50	$88.25	$90.01	$90.01	10,514,645
2019-01-31	$89.02	$90.09	$86.62	$88.76	$88.76	23,729,880
2019-01-30	$92.02	$93.34	$90.90	$92.42	$92.42	11,622,819
2019-01-29	$92.33	$92.85	$90.57	$91.12	$91.12	6,399,936
2019-01-28	$93.30	$93.42	$90.69	$92.30	$92.30	7,361,144
2019-01-25	$93.05	$94.58	$92.69	$94.28	$94.28	11,664,736
2019-01-24	$90.67	$92.99	$90.55	$92.20	$92.20	9,749,072
2019-01-23	$90.74	$91.17	$89.57	$90.50	$90.50	5,596,051
2019-01-22	$90.33	$90.97	$89.09	$89.94	$89.94	7,890,273
2019-01-18	$91.35	$91.44	$89.78	$91.12	$91.12	11,958,388
2019-01-17	$90.25	$90.87	$89.81	$90.40	$90.40	10,254,547
2019-01-16	$91.72	$92.35	$90.21	$90.55	$90.55	8,475,025
2019-01-15	$90.64	$91.91	$90.19	$91.60	$91.60	10,377,929
2019-01-14	$89.96	$90.81	$89.55	$90.43	$90.43	6,084,735
2019-01-11	$90.11	$91.14	$90.10	$90.65	$90.65	7,398,181
2019-01-10	$89.10	$90.79	$87.92	$90.70	$90.70	7,478,123
2019-01-09	$88.81	$90.32	$88.50	$89.55	$89.55	9,578,323
2019-01-08	$88.11	$88.90	$87.69	$88.70	$88.70	8,307,637
2019-01-07	$86.42	$87.55	$86.02	$86.93	$86.93	11,094,140
2019-01-04	$83.71	$86.91	$83.37	$86.27	$86.27	9,234,825
2019-01-03	$84.36	$84.75	$81.91	$82.09	$82.09	9,650,676
2019-01-02	$82.38	$86.20	$82.24	$85.75	$85.75	10,146,197
2018-12-31	$84.24	$84.48	$82.55	$84.09	$84.09	7,247,755
2018-12-28	$85.00	$85.23	$82.34	$83.26	$83.26	6,850,418
2018-12-27	$81.33	$84.36	$80.24	$84.31	$84.31	7,849,070
2018-12-26	$77.70	$82.80	$77.65	$82.80	$82.80	10,994,728
2018-12-24	$77.48	$79.32	$76.70	$77.06	$77.06	6,800,483
2018-12-21	$82.81	$83.77	$77.69	$78.14	$78.14	17,704,936
2018-12-20	$83.78	$84.87	$80.82	$82.44	$82.44	12,532,882
2018-12-19	$85.63	$87.80	$82.93	$84.03	$84.03	11,258,380
2018-12-18	$84.70	$86.37	$84.62	$85.51	$85.51	9,573,004
2018-12-17	$85.69	$86.30	$83.35	$84.10	$84.10	8,368,108
2018-12-14	$86.38	$87.94	$85.42	$85.92	$85.92	6,869,115
2018-12-13	$87.73	$88.71	$86.41	$87.56	$87.56	8,877,266
2018-12-12	$86.84	$88.46	$86.50	$86.50	$86.50	10,306,780
2018-12-11	$86.01	$86.90	$84.56	$85.51	$85.51	8,159,070
2018-12-10	$83.25	$85.50	$82.76	$84.93	$84.93	9,348,154
2018-12-07	$84.96	$85.99	$81.97	$82.77	$82.77	8,419,488
2018-12-06	$81.82	$85.86	$81.29	$85.82	$85.82	10,197,740
2018-12-04	$87.24	$88.47	$84.02	$84.19	$84.19	8,251,093
2018-12-03	$87.29	$88.84	$87.19	$87.98	$87.98	10,822,485
2018-11-30	$84.39	$85.86	$83.66	$85.81	$85.81	11,273,280
2018-11-29	$85.37	$85.68	$83.79	$84.26	$84.26	6,516,560
2018-11-28	$82.27	$86.00	$81.95	$85.98	$85.98	9,341,953
2018-11-27	$81.00	$82.00	$80.21	$81.97	$81.97	5,335,151
2018-11-26	$78.97	$80.98	$78.86	$80.86	$80.86	9,292,903
2018-11-23	$78.09	$79.71	$77.90	$77.95	$77.95	3,066,853
2018-11-21	$79.09	$79.89	$77.64	$79.12	$79.12	8,522,932
2018-11-20	$77.00	$79.08	$75.47	$77.76	$77.76	14,202,099
2018-11-19	$84.77	$85.19	$79.90	$80.13	$80.13	11,455,289
2018-11-16	$86.00	$86.72	$84.83	$85.06	$85.06	7,580,987
2018-11-15	$83.79	$87.09	$83.60	$86.74	$86.74	10,001,248
2018-11-14	$84.98	$85.14	$83.07	$84.05	$84.05	6,678,468
2018-11-13	$84.12	$85.23	$83.16	$83.78	$83.78	4,731,289
2018-11-12	$86.17	$86.65	$83.30	$83.78	$83.78	6,278,185
2018-11-09	$88.45	$88.45	$85.55	$86.76	$86.76	9,105,908
2018-11-08	$87.70	$89.06	$87.68	$89.04	$89.04	7,539,282
2018-11-07	$85.86	$88.49	$85.73	$88.23	$88.23	8,672,013
2018-11-06	$84.10	$85.31	$83.72	$84.69	$84.69	4,662,485
2018-11-05	$83.33	$84.25	$82.25	$84.05	$84.05	4,622,289
2018-11-02	$85.46	$86.10	$82.65	$83.51	$83.51	7,014,351
2018-11-01	$84.18	$85.15	$83.57	$85.04	$85.04	5,952,606
2018-10-31	$82.37	$85.35	$82.30	$84.19	$84.19	11,191,843
2018-10-30	$80.33	$81.96	$79.42	$80.90	$80.90	13,100,808
2018-10-29	$84.74	$85.24	$78.99	$81.15	$81.15	12,918,820
2018-10-26	$83.22	$85.66	$82.18	$83.37	$83.37	13,969,414
2018-10-25	$84.24	$86.51	$83.56	$85.96	$85.96	9,267,622
2018-10-24	$87.04	$87.69	$83.01	$83.09	$83.09	14,754,551
2018-10-23	$83.20	$87.80	$82.99	$87.57	$87.57	14,753,761
2018-10-22	$84.86	$86.23	$83.57	$85.43	$85.43	11,254,755
2018-10-19	$83.75	$86.17	$82.92	$84.78	$84.78	34,211,905
2018-10-18	$80.17	$80.44	$77.36	$77.48	$77.48	19,748,527
2018-10-17	$81.19	$81.39	$79.50	$80.09	$80.09	10,022,637
2018-10-16	$78.85	$80.91	$78.46	$80.61	$80.61	10,059,964
2018-10-15	$78.88	$79.14	$77.22	$77.23	$77.23	8,481,098
2018-10-12	$79.12	$79.60	$77.79	$79.03	$79.03	14,131,406
2018-10-11	$76.81	$77.79	$74.66	$75.90	$75.90	21,010,646
2018-10-10	$79.61	$79.91	$75.32	$75.45	$75.45	16,920,253
2018-10-09	$80.65	$81.84	$79.44	$80.03	$80.03	9,332,600
2018-10-08	$82.62	$82.89	$78.65	$80.55	$80.55	16,872,156
2018-10-05	$84.21	$84.84	$82.32	$83.18	$83.18	10,735,779
2018-10-04	$86.39	$86.50	$83.54	$84.34	$84.34	9,078,341
2018-10-03	$87.40	$87.95	$86.37	$87.15	$87.15	6,625,013
2018-10-02	$87.27	$87.35	$85.83	$86.68	$86.68	6,488,198
2018-10-01	$88.13	$88.80	$87.40	$87.55	$87.55	9,260,577
2018-09-28	$88.79	$89.05	$87.60	$87.84	$87.84	7,920,916
2018-09-27	$90.61	$90.70	$88.86	$88.99	$88.99	6,996,564
2018-09-26	$90.34	$90.93	$89.70	$89.85	$89.85	5,936,191
2018-09-25	$89.62	$90.38	$89.27	$90.04	$90.04	5,953,397
2018-09-24	$89.95	$90.26	$88.26	$89.62	$89.62	8,303,272
2018-09-21	$91.05	$92.00	$90.42	$90.62	$90.62	25,379,398
2018-09-20	$89.84	$90.78	$89.19	$90.60	$90.60	6,562,065
2018-09-19	$90.10	$90.74	$88.24	$89.31	$89.31	5,495,100
2018-09-18	$88.71	$90.09	$88.71	$89.72	$89.72	5,820,686
2018-09-17	$90.66	$91.30	$88.51	$88.68	$88.68	9,293,798
2018-09-14	$92.25	$92.68	$90.68	$90.78	$90.78	9,342,821
2018-09-13	$92.60	$93.70	$92.06	$92.19	$92.19	8,308,315
2018-09-12	$91.53	$92.46	$90.21	$92.40	$92.40	7,213,519
2018-09-11	$89.83	$91.71	$89.04	$91.43	$91.43	7,324,353
2018-09-10	$89.43	$89.99	$88.56	$89.80	$89.80	5,465,965
2018-09-07	$88.13	$89.68	$87.39	$88.82	$88.82	5,679,468
2018-09-06	$89.18	$89.56	$88.06	$89.00	$89.00	6,840,606
2018-09-05	$92.98	$93.00	$88.70	$89.05	$89.05	10,202,178
2018-09-04	$91.94	$93.44	$91.62	$93.07	$93.07	6,466,717
2018-08-31	$91.84	$92.74	$91.80	$92.33	$92.33	4,874,378
2018-08-30	$92.29	$93.01	$91.71	$92.09	$92.09	7,146,558
2018-08-29	$90.78	$92.94	$90.78	$92.62	$92.62	7,929,101
2018-08-28	$90.10	$90.85	$89.68	$90.61	$90.61	4,643,751
2018-08-27	$90.68	$91.32	$89.78	$89.97	$89.97	5,466,661
2018-08-24	$87.95	$90.13	$87.95	$90.10	$90.10	7,403,855
2018-08-23	$86.72	$88.18	$86.67	$87.38	$87.38	4,310,036
2018-08-22	$86.00	$87.16	$85.63	$86.95	$86.95	4,265,905
2018-08-21	$85.82	$87.38	$85.82	$86.22	$86.22	5,389,566
2018-08-20	$85.74	$86.00	$84.90	$85.75	$85.75	4,102,976
2018-08-17	$85.10	$85.77	$84.22	$85.45	$85.45	6,245,013
2018-08-16	$85.85	$85.90	$84.87	$85.32	$85.32	5,967,213
2018-08-15	$86.78	$87.25	$84.61	$85.19	$85.19	8,742,930
2018-08-14	$87.37	$87.83	$86.48	$87.73	$87.73	6,107,398
2018-08-13	$87.42	$88.50	$86.96	$87.01	$87.01	6,040,062
2018-08-10	$86.55	$88.03	$86.01	$87.01	$87.01	5,796,458
2018-08-09	$86.91	$88.09	$86.48	$87.17	$87.17	5,507,014
2018-08-08	$86.23	$87.10	$85.86	$86.74	$86.74	3,889,380
2018-08-07	$86.30	$86.99	$85.95	$86.30	$86.30	4,951,217
2018-08-06	$85.19	$86.10	$84.90	$85.77	$85.77	5,702,760
2018-08-03	$85.99	$86.20	$84.15	$85.19	$85.19	6,216,575
2018-08-02	$82.95	$85.59	$82.85	$85.53	$85.53	8,327,178
2018-08-01	$82.24	$83.98	$82.01	$83.46	$83.46	11,160,356
2018-07-31	$82.51	$83.32	$81.30	$82.14	$82.14	13,462,210
2018-07-30	$85.50	$85.50	$81.85	$82.39	$82.39	13,501,510
2018-07-27	$89.50	$90.28	$84.75	$85.46	$85.46	14,903,397
2018-07-26	$88.51	$90.68	$87.25	$89.14	$89.14	14,505,569
2018-07-25	$91.13	$92.35	$91.01	$91.37	$91.37	12,050,439
2018-07-24	$90.60	$92.35	$90.41	$91.41	$91.41	13,369,404
2018-07-23	$87.14	$89.60	$85.82	$89.24	$89.24	11,759,671
2018-07-20	$87.32	$88.00	$87.14	$87.47	$87.47	7,554,139
2018-07-19	$88.00	$88.59	$87.16	$87.38	$87.38	5,612,878
2018-07-18	$88.70	$88.93	$87.68	$88.22	$88.22	4,797,062
2018-07-17	$87.25	$88.72	$86.59	$88.58	$88.58	5,086,126
2018-07-16	$88.26	$88.34	$87.48	$87.77	$87.77	4,452,265
2018-07-13	$89.00	$89.10	$86.83	$87.99	$87.99	6,110,637
2018-07-12	$87.20	$89.19	$86.80	$89.13	$89.13	6,912,332
2018-07-11	$85.47	$86.86	$85.07	$86.25	$86.25	4,153,183
2018-07-10	$86.72	$86.72	$85.77	$86.17	$86.17	3,723,180
2018-07-09	$86.60	$86.90	$85.35	$86.23	$86.23	5,683,472
2018-07-06	$84.41	$86.00	$83.94	$85.94	$85.94	5,095,457
2018-07-05	$83.64	$84.64	$83.30	$84.59	$84.59	5,287,716
2018-07-03	$84.36	$84.90	$83.15	$83.27	$83.27	3,644,133
2018-07-02	$82.75	$83.96	$82.06	$83.89	$83.89	4,929,447
2018-06-29	$82.75	$83.66	$82.61	$83.27	$83.27	6,816,964
2018-06-28	$80.39	$82.83	$80.16	$82.48	$82.48	7,374,725
2018-06-27	$82.55	$82.97	$80.45	$80.67	$80.67	8,974,510
2018-06-26	$82.68	$83.21	$81.77	$82.32	$82.32	6,742,177
2018-06-25	$84.08	$84.47	$81.21	$82.19	$82.19	10,780,118
2018-06-22	$86.32	$86.56	$84.61	$85.12	$85.12	7,503,397
2018-06-21	$86.50	$87.55	$85.45	$85.97	$85.97	8,101,290
2018-06-20	$84.86	$86.97	$84.82	$85.95	$85.95	9,174,942
2018-06-19	$84.64	$84.96	$83.43	$84.52	$84.52	6,245,114
2018-06-18	$84.84	$86.20	$84.44	$85.85	$85.85	5,579,359
2018-06-15	$85.33	$85.69	$84.10	$85.31	$85.31	8,710,787
2018-06-14	$85.50	$86.30	$85.21	$85.61	$85.61	6,643,352
2018-06-13	$85.50	$86.00	$84.68	$85.27	$85.27	7,510,276
2018-06-12	$83.93	$86.20	$83.88	$85.02	$85.02	9,216,898
2018-06-11	$84.45	$84.59	$83.79	$83.89	$83.89	4,870,444
2018-06-08	$83.23	$84.49	$83.15	$84.34	$84.34	7,430,930
2018-06-07	$85.21	$85.30	$82.31	$83.27	$83.27	7,838,563
2018-06-06	$85.05	$85.61	$84.50	$85.21	$85.21	7,867,161
2018-06-05	$84.50	$85.20	$84.01	$85.05	$85.05	9,033,556
2018-06-04	$83.23	$84.80	$82.77	$84.57	$84.57	7,423,686
2018-06-01	$82.55	$83.46	$81.85	$83.25	$83.25	7,092,081
2018-05-31	$81.81	$82.83	$81.55	$82.07	$82.07	8,250,136
2018-05-30	$81.16	$82.06	$80.90	$81.60	$81.60	5,516,230
2018-05-29	$80.71	$81.34	$80.20	$80.73	$80.73	6,924,208
2018-05-25	$82.65	$82.72	$80.49	$80.96	$80.96	9,471,281
2018-05-24	$80.91	$83.06	$79.66	$81.55	$81.55	11,696,832
2018-05-23	$79.66	$81.12	$79.41	$81.08	$81.08	5,059,808
2018-05-22	$81.39	$81.61	$80.28	$80.62	$80.62	5,188,282
2018-05-21	$81.61	$82.32	$80.37	$81.25	$81.25	7,882,072
2018-05-18	$79.90	$81.94	$79.82	$80.79	$80.79	14,626,894
2018-05-17	$77.63	$81.16	$77.59	$79.19	$79.19	8,329,549
2018-05-16	$77.50	$78.54	$77.28	$77.82	$77.82	5,350,161
2018-05-15	$77.85	$78.20	$76.93	$77.79	$77.79	6,173,510
2018-05-14	$79.14	$79.65	$78.44	$78.81	$78.81	5,821,169
2018-05-11	$79.25	$79.39	$78.08	$79.20	$79.20	9,871,283
2018-05-10	$77.39	$79.26	$77.25	$79.19	$79.19	11,541,352
2018-05-09	$76.08	$77.05	$75.46	$77.01	$77.01	6,230,501
2018-05-08	$74.62	$75.94	$74.44	$75.72	$75.72	6,267,169
2018-05-07	$74.22	$75.12	$74.10	$74.67	$74.67	7,583,734
2018-05-04	$73.19	$74.44	$72.23	$73.99	$73.99	7,470,794
2018-05-03	$71.30	$73.77	$70.22	$73.45	$73.45	17,310,691
2018-05-02	$75.00	$75.71	$71.21	$71.73	$71.73	17,710,747
2018-05-01	$74.15	$74.99	$73.60	$74.81	$74.81	5,660,219
2018-04-30	$74.00	$75.02	$73.69	$74.61	$74.61	9,444,449
2018-04-27	$76.21	$76.39	$73.64	$74.13	$74.13	9,794,316
2018-04-26	$76.32	$77.62	$75.49	$76.03	$76.03	13,625,287
2018-04-25	$75.39	$75.58	$73.70	$74.00	$74.00	10,940,287
2018-04-24	$78.90	$79.40	$75.08	$75.28	$75.28	9,186,611
2018-04-23	$78.86	$79.45	$77.99	$78.21	$78.21	4,038,517
2018-04-20	$79.22	$79.87	$78.30	$78.73	$78.73	6,265,267
2018-04-19	$80.20	$80.39	$79.19	$79.68	$79.68	7,122,738
2018-04-18	$80.10	$80.89	$79.32	$80.34	$80.34	5,943,689
2018-04-17	$78.55	$80.43	$78.50	$80.03	$80.03	7,135,657
2018-04-16	$77.88	$78.50	$77.19	$77.80	$77.80	5,101,377
2018-04-13	$78.00	$78.63	$76.83	$77.27	$77.27	5,909,943
2018-04-12	$76.80	$77.99	$76.61	$77.46	$77.46	5,034,799
2018-04-11	$76.20	$77.40	$76.08	$76.50	$76.50	4,581,013
2018-04-10	$76.51	$77.31	$75.80	$76.79	$76.79	6,217,464
2018-04-09	$74.60	$76.88	$74.60	$75.19	$75.19	7,328,434
2018-04-06	$75.52	$76.40	$73.70	$73.86	$73.86	8,179,131
2018-04-05	$75.59	$77.82	$75.48	$76.95	$76.95	10,015,717
2018-04-04	$73.00	$75.06	$72.52	$74.78	$74.78	8,230,790
2018-04-03	$75.28	$75.41	$73.35	$74.56	$74.56	8,885,973
2018-04-02	$75.23	$76.30	$74.01	$75.00	$75.00	11,417,691
2018-03-29	$75.31	$77.20	$74.55	$75.87	$75.87	11,064,269
2018-03-28	$75.70	$76.75	$74.74	$75.06	$75.06	14,370,325
2018-03-27	$79.59	$79.90	$75.65	$76.31	$76.31	7,871,834
2018-03-26	$77.98	$79.17	$77.03	$78.95	$78.95	8,616,491
2018-03-23	$78.50	$79.06	$76.35	$76.44	$76.44	9,224,006
2018-03-22	$79.81	$80.12	$78.46	$78.56	$78.56	9,308,694
2018-03-21	$80.94	$82.35	$80.51	$81.04	$81.04	6,575,070
2018-03-20	$80.18	$81.19	$80.05	$80.86	$80.86	7,249,737
2018-03-19	$80.89	$81.44	$79.11	$80.30	$80.30	8,853,780
2018-03-16	$82.80	$83.23	$81.27	$82.16	$82.16	7,554,648
2018-03-15	$83.75	$83.99	$81.57	$82.57	$82.57	9,047,478
2018-03-14	$80.74	$83.50	$80.64	$83.31	$83.31	13,481,306
2018-03-13	$80.69	$80.99	$79.27	$80.20	$80.20	6,309,172
2018-03-12	$80.75	$81.17	$80.35	$80.60	$80.60	6,214,564
2018-03-09	$80.26	$80.85	$80.11	$80.71	$80.71	6,402,337
2018-03-08	$79.85	$80.49	$79.53	$79.87	$79.87	6,428,399
2018-03-07	$78.65	$79.56	$78.01	$79.52	$79.52	5,546,703
2018-03-06	$79.33	$79.95	$78.85	$79.23	$79.23	7,477,760
2018-03-05	$78.07	$79.42	$77.09	$79.07	$79.07	6,652,980
2018-03-02	$77.52	$79.11	$76.93	$78.87	$78.87	9,426,242
2018-03-01	$79.60	$80.44	$77.88	$78.64	$78.64	8,443,335
2018-02-28	$79.90	$82.17	$79.39	$79.41	$79.41	10,720,543
2018-02-27	$79.11	$79.93	$78.61	$79.46	$79.46	8,798,204
2018-02-26	$80.00	$80.05	$78.98	$79.35	$79.35	7,103,517
2018-02-23	$78.26	$79.70	$77.39	$79.69	$79.69	7,453,813
2018-02-22	$76.80	$78.37	$76.77	$77.70	$77.70	6,568,273
2018-02-21	$77.20	$78.50	$76.47	$76.51	$76.51	8,186,338
2018-02-20	$77.70	$78.54	$76.66	$77.06	$77.06	6,805,122
2018-02-16	$78.20	$78.75	$77.53	$78.37	$78.37	9,459,255
2018-02-15	$78.01	$78.30	$76.58	$78.30	$78.30	8,866,072
2018-02-14	$74.18	$77.36	$74.13	$77.27	$77.27	8,776,669
2018-02-13	$74.81	$75.60	$74.55	$74.97	$74.97	7,647,944
2018-02-12	$75.49	$76.28	$74.85	$75.28	$75.28	10,380,424
2018-02-09	$73.14	$75.27	$71.63	$74.75	$74.75	13,466,714
2018-02-08	$75.63	$75.91	$72.27	$72.32	$72.32	12,732,232
2018-02-07	$75.35	$77.58	$74.94	$75.59	$75.59	11,547,002
2018-02-06	$72.63	$76.52	$72.25	$75.68	$75.68	19,176,878
2018-02-05	$75.95	$78.98	$74.68	$74.71	$74.71	17,055,985
2018-02-02	$78.10	$79.62	$76.28	$76.57	$76.57	21,799,952
2018-02-01	$79.95	$80.95	$76.70	$78.40	$78.40	43,971,676
2018-01-31	$84.18	$86.32	$84.16	$85.32	$85.32	12,202,052
2018-01-30	$83.00	$84.17	$82.00	$83.78	$83.78	7,713,882
2018-01-29	$85.20	$85.35	$83.62	$84.31	$84.31	7,819,033
2018-01-26	$84.46	$85.49	$84.04	$85.45	$85.45	7,626,512
2018-01-25	$84.00	$85.27	$83.71	$84.34	$84.34	7,131,582
2018-01-24	$84.52	$85.29	$82.71	$83.71	$83.71	8,520,856
2018-01-23	$84.12	$84.55	$83.45	$84.21	$84.21	9,308,663
2018-01-22	$84.00	$84.21	$83.22	$83.98	$83.98	6,811,730
2018-01-19	$83.23	$84.19	$83.13	$83.84	$83.84	8,654,070
2018-01-18	$82.43	$83.44	$81.61	$82.94	$82.94	7,073,486
2018-01-17	$80.40	$82.61	$79.96	$82.47	$82.47	6,839,061
2018-01-16	$80.95	$81.80	$79.94	$80.42	$80.42	9,071,325
2018-01-12	$80.00	$80.77	$79.66	$80.54	$80.54	6,771,884
2018-01-11	$79.45	$79.87	$78.91	$79.75	$79.75	5,305,684
2018-01-10	$78.50	$79.49	$77.70	$79.37	$79.37	5,935,952
2018-01-09	$80.10	$80.39	$78.52	$79.19	$79.19	9,571,830
2018-01-08	$78.70	$79.18	$77.77	$79.05	$79.05	7,763,556
2018-01-05	$77.11	$78.93	$77.01	$78.70	$78.70	11,625,483
2018-01-04	$77.33	$77.93	$76.26	$76.73	$76.73	8,613,359
2018-01-03	$74.30	$76.85	$74.05	$76.75	$76.75	9,696,574
2018-01-02	$74.24	$74.50	$73.43	$73.84	$73.84	7,237,093
2017-12-29	$73.92	$74.53	$73.58	$73.62	$73.62	4,396,182
2017-12-28	$74.96	$75.00	$73.86	$74.17	$74.17	3,363,964
2017-12-27	$74.25	$74.93	$74.00	$74.59	$74.59	4,226,467
2017-12-26	$73.29	$74.34	$72.63	$74.27	$74.27	4,683,371
2017-12-22	$73.80	$74.04	$72.90	$73.89	$73.89	3,570,969
2017-12-21	$74.19	$74.47	$73.80	$74.02	$74.02	4,556,474
2017-12-20	$74.64	$74.90	$73.76	$74.00	$74.00	5,964,055
2017-12-19	$75.39	$75.39	$73.91	$74.50	$74.50	7,430,435
2017-12-18	$76.30	$76.35	$75.20	$75.32	$75.32	8,034,166
2017-12-15	$74.82	$75.87	$73.51	$75.65	$75.65	10,935,788
2017-12-14	$74.50	$75.53	$74.20	$74.26	$74.26	7,453,419
2017-12-13	$74.08	$75.42	$73.77	$74.09	$74.09	7,037,486
2017-12-12	$73.45	$74.31	$73.00	$73.62	$73.62	5,947,690
2017-12-11	$72.96	$73.68	$72.56	$73.29	$73.29	5,786,918
2017-12-08	$74.71	$74.71	$72.60	$72.91	$72.91	8,130,594
2017-12-07	$73.25	$74.07	$73.25	$73.69	$73.69	7,547,591
2017-12-06	$70.89	$73.20	$70.83	$73.14	$73.14	9,188,317
2017-12-05	$69.81	$72.75	$69.61	$71.20	$71.20	15,818,651
2017-12-04	$75.59	$75.74	$68.61	$70.97	$70.97	26,283,639
2017-12-01	$75.22	$76.44	$74.26	$75.30	$75.30	13,374,393
2017-11-30	$73.77	$75.87	$73.54	$75.73	$75.73	15,933,501
2017-11-29	$77.95	$77.98	$71.67	$73.25	$73.25	25,165,672
2017-11-28	$77.95	$78.23	$77.24	$77.79	$77.79	8,570,920
2017-11-27	$78.63	$79.39	$77.71	$77.84	$77.84	6,745,449
2017-11-24	$77.81	$78.90	$77.70	$78.57	$78.57	4,305,618
2017-11-22	$77.90	$77.99	$76.62	$77.57	$77.57	7,975,445
2017-11-21	$77.09	$78.43	$76.85	$77.77	$77.77	10,603,105
2017-11-20	$76.60	$77.32	$75.88	$76.01	$76.01	6,799,610
2017-11-17	$78.01	$78.01	$75.80	$76.38	$76.38	11,771,514
2017-11-16	$75.50	$77.94	$75.28	$77.70	$77.70	12,483,984
2017-11-15	$74.30	$74.40	$73.19	$73.43	$73.43	5,780,290
2017-11-14	$74.10	$74.82	$73.62	$74.49	$74.49	6,277,159
2017-11-13	$73.61	$74.29	$73.34	$74.03	$74.03	5,821,794
2017-11-10	$73.77	$74.14	$73.56	$73.99	$73.99	5,703,206
2017-11-09	$74.02	$74.20	$72.41	$74.10	$74.10	8,526,645
2017-11-08	$74.00	$75.00	$73.31	$74.77	$74.77	7,593,063
2017-11-07	$75.17	$75.45	$74.19	$74.41	$74.41	6,855,004
2017-11-06	$73.72	$74.76	$73.42	$74.74	$74.74	10,052,359
2017-11-03	$72.37	$73.41	$71.94	$73.39	$73.39	6,714,105
2017-11-02	$72.46	$72.78	$72.01	$72.25	$72.25	4,518,557
2017-11-01	$72.78	$72.99	$71.69	$72.38	$72.38	6,576,235
2017-10-31	$71.34	$72.74	$71.11	$72.56	$72.56	7,478,157
2017-10-30	$71.45	$71.54	$70.53	$71.15	$71.15	6,911,407
2017-10-27	$71.72	$71.79	$70.58	$71.06	$71.06	9,192,172
2017-10-26	$71.46	$72.07	$71.04	$71.34	$71.34	7,967,791
2017-10-25	$69.94	$71.42	$69.85	$71.02	$71.02	11,908,785
2017-10-24	$69.73	$70.57	$69.67	$70.21	$70.21	12,057,648
2017-10-23	$71.02	$71.33	$69.55	$69.80	$69.80	12,004,583
2017-10-20	$71.33	$71.73	$69.69	$70.97	$70.97	33,976,887
2017-10-19	$67.30	$67.45	$66.16	$67.25	$67.25	11,645,310
2017-10-18	$67.40	$67.50	$67.00	$67.26	$67.26	7,866,118
2017-10-17	$67.65	$67.67	$66.35	$66.67	$66.67	10,630,805
2017-10-16	$69.04	$69.20	$67.28	$67.31	$67.31	9,449,837
2017-10-13	$69.49	$69.61	$68.00	$68.66	$68.66	8,596,855
2017-10-12	$68.02	$68.98	$67.81	$68.86	$68.86	8,607,233
2017-10-11	$67.25	$68.42	$66.98	$67.78	$67.78	11,918,941
2017-10-10	$66.60	$66.67	$65.79	$66.04	$66.04	5,795,772
2017-10-09	$66.20	$66.55	$65.90	$66.23	$66.23	5,511,409
2017-10-06	$66.00	$66.41	$65.79	$66.05	$66.05	6,102,894
2017-10-05	$64.38	$66.00	$64.22	$65.82	$65.82	6,918,222
2017-10-04	$64.30	$64.30	$63.69	$64.01	$64.01	4,399,565
2017-10-03	$64.51	$64.51	$63.76	$64.22	$64.22	5,614,020
2017-10-02	$64.50	$65.12	$64.10	$64.18	$64.18	5,141,673
2017-09-29	$63.86	$64.17	$63.50	$64.03	$64.03	6,706,995
2017-09-28	$63.62	$64.06	$63.11	$63.93	$63.93	3,982,117
2017-09-27	$63.41	$63.75	$63.16	$63.33	$63.33	6,807,674
2017-09-26	$63.71	$63.76	$62.84	$62.94	$62.94	8,084,916
2017-09-25	$65.00	$65.00	$62.37	$63.50	$63.50	13,088,161
2017-09-22	$64.33	$65.24	$64.11	$65.08	$65.08	6,539,011
2017-09-21	$64.67	$64.95	$63.91	$64.63	$64.63	6,539,750
2017-09-20	$63.99	$64.87	$63.83	$64.74	$64.74	11,704,012
2017-09-19	$63.01	$63.93	$62.96	$63.83	$63.83	7,646,245
2017-09-18	$62.62	$63.53	$62.52	$62.92	$62.92	7,561,354
2017-09-15	$62.27	$62.80	$61.96	$62.50	$62.50	9,561,717
2017-09-14	$62.04	$62.37	$61.71	$62.24	$62.24	5,657,030
2017-09-13	$62.47	$62.75	$61.58	$62.04	$62.04	6,113,877
2017-09-12	$62.95	$63.12	$62.15	$62.56	$62.56	6,199,885
2017-09-11	$61.73	$63.26	$61.62	$62.64	$62.64	8,169,342
2017-09-08	$61.94	$62.00	$61.10	$61.13	$61.13	4,876,488
2017-09-07	$61.33	$62.13	$61.28	$62.00	$62.00	4,962,951
2017-09-06	$61.74	$61.99	$60.90	$61.24	$61.24	5,217,668
2017-09-05	$61.26	$61.75	$60.58	$61.27	$61.27	5,696,603
2017-09-01	$61.98	$62.23	$61.38	$61.46	$61.46	3,389,772
2017-08-31	$62.00	$62.03	$61.17	$61.68	$61.68	6,088,973
2017-08-30	$61.05	$61.86	$60.89	$61.77	$61.77	5,613,393
2017-08-29	$59.82	$61.16	$59.63	$61.01	$61.01	4,330,268
2017-08-28	$60.31	$60.53	$59.81	$60.53	$60.53	4,616,049
2017-08-25	$60.33	$60.58	$59.61	$59.97	$59.97	4,006,421
2017-08-24	$60.22	$60.43	$59.11	$60.00	$60.00	3,787,878
2017-08-23	$60.30	$60.51	$59.82	$60.05	$60.05	4,511,679
2017-08-22	$59.72	$61.00	$59.44	$60.84	$60.84	5,782,471
2017-08-21	$59.33	$59.65	$58.76	$59.40	$59.40	4,206,531
2017-08-18	$59.36	$59.82	$58.94	$59.44	$59.44	4,594,653
2017-08-17	$60.15	$60.28	$59.29	$59.29	$59.29	6,537,123
2017-08-16	$59.95	$60.70	$59.60	$60.29	$60.29	5,679,048
2017-08-15	$59.30	$59.98	$59.23	$59.69	$59.69	6,419,599
2017-08-14	$58.61	$59.28	$58.27	$59.06	$59.06	7,127,903
2017-08-11	$57.85	$58.25	$57.58	$58.04	$58.04	6,891,359
2017-08-10	$59.24	$59.37	$57.81	$58.02	$58.02	9,341,375
2017-08-09	$58.97	$59.73	$58.59	$59.67	$59.67	5,991,127
2017-08-08	$59.61	$59.88	$59.25	$59.48	$59.48	5,960,460
2017-08-07	$59.18	$59.64	$58.84	$59.62	$59.62	5,875,028
2017-08-04	$58.62	$58.93	$58.32	$58.86	$58.86	6,118,655
2017-08-03	$59.16	$59.28	$58.36	$58.42	$58.42	6,104,372
2017-08-02	$59.67	$59.71	$58.44	$59.12	$59.12	6,486,312
2017-08-01	$59.00	$59.39	$58.79	$59.34	$59.34	8,950,112
2017-07-31	$59.37	$59.64	$58.52	$58.55	$58.55	7,307,044
2017-07-28	$59.80	$60.71	$59.04	$59.20	$59.20	10,684,806
2017-07-27	$61.00	$61.30	$57.69	$60.15	$60.15	22,678,000
2017-07-26	$58.48	$58.94	$57.90	$58.79	$58.79	12,794,748
2017-07-25	$58.73	$58.83	$58.19	$58.26	$58.26	7,859,354
2017-07-24	$58.90	$59.07	$58.34	$58.58	$58.58	6,373,567
2017-07-21	$59.00	$59.33	$58.59	$58.67	$58.67	7,486,133
2017-07-20	$58.75	$59.38	$58.43	$59.09	$59.09	7,990,391
2017-07-19	$58.31	$58.62	$57.55	$58.35	$58.35	9,624,663
2017-07-18	$57.50	$58.96	$57.31	$58.96	$58.96	9,436,755
2017-07-17	$57.53	$57.60	$57.02	$57.58	$57.58	5,604,480
2017-07-14	$58.14	$58.63	$56.92	$57.16	$57.16	11,651,935
2017-07-13	$57.30	$57.91	$56.80	$57.90	$57.90	14,687,917
2017-07-12	$56.60	$57.45	$55.55	$56.55	$56.55	17,345,098
2017-07-11	$54.92	$55.20	$54.33	$54.76	$54.76	8,865,099
2017-07-10	$54.91	$55.42	$54.70	$54.94	$54.94	9,916,785
2017-07-07	$53.70	$54.48	$53.52	$53.97	$53.97	4,805,962
2017-07-06	$54.22	$54.35	$53.15	$53.47	$53.47	7,289,275
2017-07-05	$53.00	$54.75	$52.94	$54.61	$54.61	9,638,570
2017-07-03	$54.14	$54.33	$52.83	$52.87	$52.87	4,831,590
2017-06-30	$53.60	$54.25	$53.29	$53.67	$53.67	7,611,077
2017-06-29	$53.81	$54.10	$52.52	$53.42	$53.42	11,162,726
2017-06-28	$52.75	$54.44	$52.65	$54.39	$54.39	7,894,816
2017-06-27	$53.60	$53.79	$52.64	$52.73	$52.73	7,680,978
2017-06-26	$54.44	$55.10	$53.65	$53.74	$53.74	4,728,731
2017-06-23	$53.82	$54.53	$53.69	$54.33	$54.33	5,954,697
2017-06-22	$53.71	$53.95	$52.86	$53.87	$53.87	9,631,525
2017-06-21	$52.99	$53.58	$52.61	$53.54	$53.54	7,992,648
2017-06-20	$52.84	$53.23	$52.43	$52.52	$52.52	4,522,851
2017-06-19	$52.28	$53.00	$52.11	$52.93	$52.93	5,276,661
2017-06-16	$52.04	$52.16	$51.58	$51.84	$51.84	10,792,581
2017-06-15	$51.44	$52.38	$50.83	$52.29	$52.29	9,945,649
2017-06-14	$52.00	$52.51	$51.54	$51.90	$51.90	7,114,891
2017-06-13	$52.29	$52.49	$51.70	$52.06	$52.06	10,119,801
2017-06-12	$52.81	$52.90	$51.43	$52.16	$52.16	15,724,406
2017-06-09	$54.65	$55.14	$52.85	$53.40	$53.40	10,524,856
2017-06-08	$54.03	$54.43	$53.45	$54.39	$54.39	6,251,592
2017-06-07	$53.30	$53.94	$53.26	$53.85	$53.85	6,282,623
2017-06-06	$53.75	$53.80	$53.16	$53.40	$53.40	6,212,080
2017-06-05	$53.77	$54.07	$53.59	$53.80	$53.80	9,119,908
2017-06-02	$53.44	$53.64	$53.08	$53.52	$53.52	9,019,731
2017-06-01	$52.48	$53.39	$52.48	$53.16	$53.16	13,878,328
2017-05-31	$51.13	$52.24	$50.88	$52.21	$52.21	10,505,202
2017-05-30	$50.96	$51.28	$50.86	$51.06	$51.06	5,284,417
2017-05-26	$51.04	$51.39	$50.89	$51.19	$51.19	4,739,379
2017-05-25	$50.77	$51.13	$50.64	$50.93	$50.93	4,919,674
2017-05-24	$50.23	$51.08	$50.14	$51.05	$51.05	6,262,833
2017-05-23	$49.90	$50.18	$49.77	$50.13	$50.13	6,638,684
2017-05-22	$49.45	$49.88	$49.35	$49.77	$49.77	13,045,505
2017-05-19	$49.15	$49.71	$49.06	$49.39	$49.39	7,744,600
2017-05-18	$49.03	$49.58	$48.89	$49.11	$49.11	9,880,834
2017-05-17	$49.87	$50.10	$49.03	$49.05	$49.05	6,523,715
2017-05-16	$49.63	$50.35	$49.57	$50.34	$50.34	5,334,049
2017-05-15	$49.31	$50.00	$49.25	$49.77	$49.77	4,646,201
2017-05-12	$49.58	$49.75	$49.24	$49.37	$49.37	4,894,021
2017-05-11	$49.63	$49.71	$49.11	$49.70	$49.70	5,497,555
2017-05-10	$49.18	$49.80	$49.02	$49.79	$49.79	6,487,342
2017-05-09	$49.06	$49.37	$48.90	$49.22	$49.22	4,758,885
2017-05-08	$49.43	$49.45	$48.81	$49.17	$49.17	6,599,168
2017-05-05	$48.62	$49.44	$48.40	$49.30	$49.30	4,859,027
2017-05-04	$48.93	$49.38	$48.82	$48.91	$48.91	7,132,621
2017-05-03	$49.16	$49.29	$48.63	$49.02	$49.02	11,478,632
2017-05-02	$47.41	$49.07	$47.40	$49.05	$49.05	16,676,632
2017-05-01	$47.39	$47.71	$47.32	$47.54	$47.54	14,417,853
2017-04-28	$47.03	$47.76	$46.87	$47.72	$47.72	11,604,224
2017-04-27	$47.25	$48.10	$46.75	$47.15	$47.15	34,365,577
2017-04-26	$45.04	$45.04	$44.25	$44.41	$44.41	8,655,571
2017-04-25	$44.49	$45.01	$44.35	$44.71	$44.71	7,788,588
2017-04-24	$44.09	$44.28	$43.95	$44.27	$44.27	4,642,797
2017-04-21	$43.86	$44.00	$43.60	$43.81	$43.81	8,015,796
2017-04-20	$43.32	$43.80	$43.26	$43.69	$43.69	4,811,155
2017-04-19	$43.03	$43.47	$42.90	$43.30	$43.30	4,913,855
2017-04-18	$43.20	$43.20	$42.86	$43.09	$43.09	3,711,648
2017-04-17	$42.60	$43.14	$42.60	$43.10	$43.10	3,151,602
2017-04-13	$42.50	$42.89	$42.32	$42.55	$42.55	3,631,442
2017-04-12	$42.10	$42.81	$42.06	$42.49	$42.49	5,800,144
2017-04-11	$42.99	$43.09	$42.61	$42.69	$42.69	4,856,260
2017-04-10	$43.07	$43.55	$43.01	$43.05	$43.05	4,579,501
2017-04-07	$42.89	$43.18	$42.71	$43.04	$43.04	4,861,189
2017-04-06	$42.90	$43.00	$42.72	$42.90	$42.90	5,395,420
2017-04-05	$42.83	$43.34	$42.74	$42.89	$42.89	5,292,287
2017-04-04	$42.74	$42.74	$42.26	$42.72	$42.72	4,681,835
2017-04-03	$43.20	$43.30	$42.51	$42.63	$42.63	7,772,986
2017-03-31	$43.44	$43.48	$43.01	$43.02	$43.02	5,177,925
2017-03-30	$43.15	$43.80	$43.00	$43.54	$43.54	5,691,682
2017-03-29	$43.15	$43.30	$42.96	$43.24	$43.24	3,951,121
2017-03-28	$42.87	$43.25	$42.84	$43.15	$43.15	4,396,544
2017-03-27	$42.69	$43.20	$42.58	$43.08	$43.08	3,850,321
2017-03-24	$43.48	$43.50	$42.94	$43.13	$43.13	5,739,538
2017-03-23	$43.13	$43.61	$43.00	$43.14	$43.14	7,176,360
2017-03-22	$42.60	$43.24	$42.45	$43.19	$43.19	6,513,341
2017-03-21	$43.33	$43.40	$42.46	$42.64	$42.64	7,838,436
2017-03-20	$43.10	$43.32	$42.81	$43.16	$43.16	6,686,901
2017-03-17	$42.57	$43.30	$42.37	$43.08	$43.08	12,309,652
2017-03-16	$42.50	$42.58	$42.14	$42.40	$42.40	3,998,562
2017-03-15	$42.29	$42.57	$41.89	$42.39	$42.39	4,291,806
2017-03-14	$42.51	$42.64	$41.74	$42.10	$42.10	5,888,061
2017-03-13	$42.87	$42.97	$42.45	$42.59	$42.59	5,527,468
2017-03-10	$43.19	$43.28	$42.76	$42.99	$42.99	4,636,199
2017-03-09	$42.66	$43.00	$42.45	$42.92	$42.92	3,487,918
2017-03-08	$42.84	$43.18	$42.72	$42.79	$42.79	4,573,934
2017-03-07	$42.80	$43.20	$42.71	$42.89	$42.89	4,404,707
2017-03-06	$42.98	$43.03	$42.63	$42.87	$42.87	6,032,844
2017-03-03	$42.70	$43.04	$42.58	$43.03	$43.03	4,214,435
2017-03-02	$42.40	$42.86	$42.20	$42.77	$42.77	4,572,587
2017-03-01	$42.31	$42.52	$41.99	$42.43	$42.43	6,003,750
2017-02-28	$42.49	$42.49	$41.99	$42.00	$42.00	6,956,821
2017-02-27	$42.89	$42.89	$42.35	$42.64	$42.64	5,026,742
2017-02-24	$42.11	$43.07	$41.83	$43.07	$43.07	6,769,528
2017-02-23	$42.37	$42.67	$42.16	$42.53	$42.53	5,456,296
2017-02-22	$42.30	$42.53	$42.12	$42.42	$42.42	4,316,768
2017-02-21	$41.93	$42.56	$41.90	$42.43	$42.43	5,874,724
2017-02-17	$41.92	$42.30	$41.80	$41.96	$41.96	5,106,063
2017-02-16	$41.87	$42.31	$41.70	$42.15	$42.15	5,730,802
2017-02-15	$41.69	$41.93	$41.27	$41.87	$41.87	7,124,617
2017-02-14	$41.18	$41.63	$40.94	$41.62	$41.62	6,496,404
2017-02-13	$40.83	$41.30	$40.74	$41.17	$41.17	6,260,907
2017-02-10	$40.82	$40.86	$40.56	$40.58	$40.58	6,248,231
2017-02-09	$40.44	$41.00	$40.30	$40.83	$40.83	6,467,576
2017-02-08	$40.18	$40.99	$39.92	$40.88	$40.88	7,398,987
2017-02-07	$40.01	$40.34	$39.70	$40.02	$40.02	7,956,319
2017-02-06	$39.64	$39.83	$39.34	$39.74	$39.74	8,206,410
2017-02-03	$39.79	$39.93	$39.55	$39.59	$39.59	7,131,059
2017-02-02	$39.40	$39.84	$39.02	$39.58	$39.58	8,736,786
2017-02-01	$39.96	$40.00	$39.11	$39.31	$39.31	8,860,416
2017-01-31	$39.70	$40.01	$39.45	$39.78	$39.78	9,100,057
2017-01-30	$40.17	$40.27	$39.42	$39.86	$39.86	11,486,023
2017-01-27	$41.00	$41.20	$39.92	$40.27	$40.27	22,749,197
2017-01-26	$42.36	$42.50	$41.29	$41.50	$41.50	11,838,127
2017-01-25	$42.36	$42.44	$41.66	$41.71	$41.71	9,253,596
2017-01-24	$41.95	$42.04	$41.53	$41.96	$41.96	6,107,190
2017-01-23	$41.86	$42.11	$41.25	$41.62	$41.62	8,497,050
2017-01-20	$41.39	$41.72	$41.30	$41.69	$41.69	6,868,514
2017-01-19	$41.25	$41.68	$41.03	$41.27	$41.27	4,718,177
2017-01-18	$41.41	$41.49	$41.11	$41.35	$41.35	4,706,020
2017-01-17	$41.60	$41.71	$41.20	$41.27	$41.27	5,932,904
2017-01-13	$41.65	$41.84	$41.53	$41.60	$41.60	3,917,699
2017-01-12	$41.28	$41.61	$40.92	$41.56	$41.56	3,840,529
2017-01-11	$41.23	$41.38	$40.84	$41.28	$41.28	4,425,295
2017-01-10	$41.40	$41.55	$41.07	$41.08	$41.08	4,174,906
2017-01-09	$41.49	$41.51	$41.11	$41.40	$41.40	3,943,868
2017-01-06	$41.24	$41.64	$40.79	$41.45	$41.45	5,586,404
2017-01-05	$41.43	$41.72	$41.04	$41.06	$41.06	6,431,957
2017-01-04	$40.35	$41.03	$40.05	$41.00	$41.00	6,806,386
2017-01-03	$40.29	$40.98	$40.00	$40.25	$40.25	8,247,354
2016-12-30	$39.96	$40.07	$39.34	$39.47	$39.47	5,012,053
2016-12-29	$39.54	$40.17	$39.54	$39.96	$39.96	3,707,957
2016-12-28	$39.76	$40.03	$39.53	$39.57	$39.57	3,292,367
2016-12-27	$39.50	$40.08	$39.43	$39.72	$39.72	2,660,152
2016-12-23	$39.82	$39.87	$39.48	$39.58	$39.58	3,379,149
2016-12-22	$40.04	$40.09	$39.54	$39.68	$39.68	5,064,974
2016-12-21	$39.84	$40.74	$39.82	$40.09	$40.09	6,768,561
2016-12-20	$39.61	$39.74	$39.26	$39.74	$39.74	3,637,161
2016-12-19	$39.40	$39.80	$39.11	$39.44	$39.44	4,268,583
2016-12-16	$39.90	$39.90	$39.12	$39.32	$39.32	9,786,253
2016-12-15	$39.80	$40.29	$39.35	$39.54	$39.54	6,418,929
2016-12-14	$39.46	$39.89	$39.46	$39.55	$39.55	4,658,726
2016-12-13	$39.55	$39.75	$39.39	$39.43	$39.43	6,385,892
2016-12-12	$39.60	$39.90	$39.35	$39.43	$39.43	4,474,526
2016-12-09	$39.70	$39.79	$39.38	$39.65	$39.65	3,923,741
2016-12-08	$39.68	$40.00	$39.45	$39.61	$39.61	6,102,590
2016-12-07	$39.08	$39.46	$38.80	$39.45	$39.45	7,012,032
2016-12-06	$39.23	$39.26	$38.71	$38.98	$38.98	5,954,455
2016-12-05	$38.85	$39.34	$38.65	$38.99	$38.99	5,053,862
2016-12-02	$38.34	$38.75	$38.06	$38.62	$38.62	6,335,151
2016-12-01	$39.56	$39.68	$38.18	$38.34	$38.34	11,265,567
2016-11-30	$40.10	$40.18	$39.18	$39.28	$39.28	8,420,727
2016-11-29	$40.07	$40.36	$39.79	$39.89	$39.89	5,083,663
2016-11-28	$40.26	$40.49	$39.93	$39.96	$39.96	4,170,587
2016-11-25	$40.40	$40.56	$39.99	$40.26	$40.26	2,324,478
2016-11-23	$40.31	$40.43	$39.85	$40.05	$40.05	5,770,587
2016-11-22	$40.99	$41.10	$39.95	$40.33	$40.33	7,734,699
2016-11-21	$40.12	$40.77	$40.12	$40.63	$40.63	6,667,226
2016-11-18	$40.08	$40.57	$39.91	$40.08	$40.08	9,521,525
2016-11-17	$39.12	$40.06	$38.95	$39.88	$39.88	9,758,539
2016-11-16	$39.05	$39.21	$38.71	$39.07	$39.07	12,730,896
2016-11-15	$39.04	$39.48	$38.90	$38.94	$38.94	16,038,229
2016-11-14	$40.40	$40.40	$38.45	$38.81	$38.81	17,877,790
2016-11-11	$40.77	$40.77	$39.80	$40.08	$40.08	10,776,524
2016-11-10	$41.90	$41.90	$39.58	$40.45	$40.45	12,097,577
2016-11-09	$40.60	$41.47	$40.58	$41.26	$41.26	9,744,400
2016-11-08	$41.42	$42.15	$41.09	$41.58	$41.58	6,968,107
2016-11-07	$41.52	$41.65	$41.06	$41.28	$41.28	7,904,865
2016-11-04	$40.30	$41.49	$40.30	$40.90	$40.90	6,541,343
2016-11-03	$41.32	$41.50	$40.92	$41.19	$41.19	6,239,903
2016-11-02	$41.43	$41.57	$41.08	$41.35	$41.35	7,947,621
2016-11-01	$41.68	$42.30	$41.29	$41.54	$41.54	9,398,950
2016-10-31	$41.78	$42.00	$41.36	$41.66	$41.66	7,159,986
2016-10-28	$41.98	$41.98	$41.07	$41.76	$41.76	11,979,238
2016-10-27	$42.55	$42.57	$41.62	$41.69	$41.69	9,447,256
2016-10-26	$43.00	$43.21	$42.31	$42.33	$42.33	10,918,791
2016-10-25	$43.66	$44.07	$43.00	$43.31	$43.31	9,463,932
2016-10-24	$44.00	$44.52	$43.14	$43.87	$43.87	19,079,031
2016-10-21	$41.85	$44.24	$41.84	$44.15	$44.15	37,554,668
2016-10-20	$40.23	$40.29	$39.82	$40.09	$40.09	13,337,494
2016-10-19	$39.97	$40.47	$39.84	$40.24	$40.24	6,587,733
2016-10-18	$40.00	$40.18	$39.78	$39.83	$39.83	5,475,850
2016-10-17	$39.24	$39.62	$39.16	$39.48	$39.48	5,279,515
2016-10-14	$39.46	$39.89	$39.23	$39.24	$39.24	6,647,595
2016-10-13	$39.39	$39.40	$38.75	$39.20	$39.20	7,865,587
2016-10-12	$39.77	$39.80	$39.30	$39.53	$39.53	7,039,942
2016-10-11	$40.03	$40.11	$38.96	$39.19	$39.19	9,955,667
2016-10-10	$40.13	$40.17	$39.59	$39.86	$39.86	6,636,680
2016-10-07	$40.42	$40.42	$39.62	$39.88	$39.88	6,109,946
2016-10-06	$40.32	$40.39	$39.86	$40.18	$40.18	6,312,037
2016-10-05	$40.95	$40.95	$40.40	$40.44	$40.44	6,128,205
2016-10-04	$41.30	$41.30	$40.44	$40.78	$40.78	5,046,632
2016-10-03	$40.87	$41.20	$40.16	$40.59	$40.59	6,924,977
2016-09-30	$40.29	$41.05	$40.27	$40.97	$40.97	8,685,607
2016-09-29	$40.91	$41.30	$40.36	$40.39	$40.39	7,953,014
2016-09-28	$41.15	$41.19	$40.21	$40.97	$40.97	6,751,179
2016-09-27	$40.04	$41.23	$39.49	$41.06	$41.06	8,674,079
2016-09-26	$39.38	$40.51	$39.38	$40.34	$40.34	9,054,362
2016-09-23	$39.60	$40.50	$39.60	$40.07	$40.07	6,234,613
2016-09-22	$40.42	$40.66	$40.14	$40.49	$40.49	5,691,048
2016-09-21	$39.86	$40.39	$39.70	$40.29	$40.29	5,378,400
2016-09-20	$40.30	$40.30	$39.67	$39.69	$39.69	5,563,314
2016-09-19	$40.24	$40.46	$39.75	$40.01	$40.01	7,574,483
2016-09-16	$40.71	$40.88	$40.32	$40.70	$40.70	11,909,449
2016-09-15	$40.31	$41.14	$39.87	$40.83	$40.83	12,720,951
2016-09-14	$39.99	$40.28	$39.53	$39.96	$39.96	13,062,293
2016-09-13	$38.62	$40.33	$38.41	$39.86	$39.86	17,924,853
2016-09-12	$37.65	$38.84	$37.54	$38.77	$38.77	8,635,027
2016-09-09	$38.75	$39.02	$37.91	$38.01	$38.01	10,747,079
2016-09-08	$38.65	$39.33	$38.50	$39.27	$39.27	12,037,292
2016-09-07	$37.33	$38.58	$37.26	$38.56	$38.56	10,817,701
2016-09-06	$37.05	$37.65	$37.02	$37.18	$37.18	6,416,930
2016-09-02	$37.01	$37.13	$36.30	$37.07	$37.07	6,726,906
2016-09-01	$37.27	$37.32	$36.58	$36.83	$36.83	10,412,233
2016-08-31	$37.00	$37.24	$36.84	$37.15	$37.15	7,166,276
2016-08-30	$37.26	$37.52	$36.99	$37.00	$37.00	6,873,648
2016-08-29	$37.61	$37.65	$37.27	$37.29	$37.29	4,780,712
2016-08-26	$37.72	$37.84	$37.38	$37.65	$37.65	4,177,726
2016-08-25	$37.50	$37.57	$37.25	$37.51	$37.51	5,132,089
2016-08-24	$37.81	$37.95	$37.41	$37.52	$37.52	5,914,176
2016-08-23	$38.42	$38.43	$37.80	$37.86	$37.86	6,066,416
2016-08-22	$37.93	$38.20	$37.66	$38.11	$38.11	10,704,362
2016-08-19	$38.02	$38.18	$37.90	$38.09	$38.09	5,107,878
2016-08-18	$38.07	$38.38	$37.93	$38.22	$38.22	3,881,084
2016-08-17	$38.41	$38.46	$37.88	$38.14	$38.14	5,263,987
2016-08-16	$38.40	$38.53	$38.15	$38.38	$38.38	6,170,765
2016-08-15	$38.55	$38.65	$38.34	$38.46	$38.46	4,548,206
2016-08-12	$38.30	$38.63	$38.10	$38.51	$38.51	6,527,984
2016-08-11	$38.19	$38.49	$38.10	$38.46	$38.46	5,999,407
2016-08-10	$38.02	$38.25	$37.91	$38.07	$38.07	5,546,799
2016-08-09	$38.03	$38.14	$37.88	$38.10	$38.10	5,049,127
2016-08-08	$38.19	$38.30	$37.65	$37.91	$37.91	6,101,319
2016-08-05	$37.55	$38.15	$37.55	$38.10	$38.10	7,670,438
2016-08-04	$36.82	$37.39	$36.73	$37.30	$37.30	7,507,761
2016-08-03	$36.59	$36.74	$36.28	$36.58	$36.58	7,663,836
2016-08-02	$37.06	$37.09	$36.36	$36.54	$36.54	5,997,704
2016-08-01	$37.43	$37.44	$36.90	$37.06	$37.06	5,473,949
2016-07-29	$37.41	$37.48	$36.86	$37.24	$37.24	6,850,060
2016-07-28	$37.40	$37.68	$37.10	$37.22	$37.22	5,111,331
2016-07-27	$37.64	$37.69	$37.05	$37.22	$37.22	8,894,242
2016-07-26	$37.78	$38.27	$37.60	$37.69	$37.69	10,279,223
2016-07-25	$37.70	$38.18	$37.62	$37.78	$37.78	16,904,133
2016-07-22	$37.30	$37.59	$36.43	$37.42	$37.42	36,397,318
2016-07-21	$40.33	$40.33	$39.65	$40.13	$40.13	13,363,317
2016-07-20	$39.44	$40.45	$39.12	$40.05	$40.05	11,189,094
2016-07-19	$38.97	$39.47	$38.83	$39.37	$39.37	8,120,130
2016-07-18	$39.13	$39.22	$38.73	$38.92	$38.92	7,877,439
2016-07-15	$40.02	$40.07	$38.98	$39.09	$39.09	8,140,573
2016-07-14	$39.69	$40.07	$39.40	$39.96	$39.96	9,683,504
2016-07-13	$38.84	$39.99	$38.83	$39.28	$39.28	12,458,481
2016-07-12	$38.47	$38.91	$38.24	$38.79	$38.79	10,006,323
2016-07-11	$37.45	$38.33	$37.40	$38.15	$38.15	10,096,189
2016-07-08	$36.78	$37.46	$36.66	$37.36	$37.36	6,828,882
2016-07-07	$35.92	$36.39	$35.84	$36.32	$36.32	7,326,735
2016-07-06	$35.94	$36.17	$35.72	$35.93	$35.93	7,821,280
2016-07-05	$36.30	$36.36	$35.87	$36.12	$36.12	5,321,119
2016-07-01	$36.60	$36.67	$36.25	$36.35	$36.35	7,260,381
2016-06-30	$35.81	$36.53	$35.59	$36.51	$36.51	9,152,990
2016-06-29	$35.69	$35.91	$35.29	$35.77	$35.77	9,520,385
2016-06-28	$34.46	$35.25	$34.23	$35.24	$35.24	12,408,155
2016-06-27	$34.74	$34.76	$34.00	$34.20	$34.20	11,219,538
2016-06-24	$35.00	$35.73	$34.61	$35.08	$35.08	17,647,191
2016-06-23	$36.27	$36.67	$36.05	$36.66	$36.66	4,808,720
2016-06-22	$36.28	$36.49	$35.78	$36.00	$36.00	9,292,358
2016-06-21	$36.80	$36.80	$35.95	$36.16	$36.16	12,816,091
2016-06-20	$37.28	$37.76	$36.82	$36.86	$36.86	7,789,608
2016-06-17	$37.03	$37.18	$36.63	$36.97	$36.97	7,947,873
2016-06-16	$36.62	$37.04	$36.35	$36.97	$36.97	6,106,029
2016-06-15	$37.16	$37.22	$36.79	$36.84	$36.84	7,092,048
2016-06-14	$36.37	$37.28	$36.25	$37.16	$37.16	10,281,933
2016-06-13	$36.50	$37.11	$36.50	$36.54	$36.54	8,215,970
2016-06-10	$36.83	$37.05	$36.62	$36.77	$36.77	7,741,351
2016-06-09	$37.48	$37.57	$37.11	$37.13	$37.13	10,206,706
2016-06-08	$37.53	$37.70	$37.06	$37.55	$37.55	8,667,370
2016-06-07	$38.07	$38.48	$37.52	$37.57	$37.57	6,324,422
2016-06-06	$38.47	$38.49	$37.98	$38.10	$38.10	5,065,932
2016-06-03	$38.44	$38.59	$37.81	$38.33	$38.33	4,986,042
2016-06-02	$38.42	$38.69	$38.32	$38.56	$38.56	4,659,221
2016-06-01	$37.81	$38.48	$37.71	$38.31	$38.31	5,458,457
2016-05-31	$37.96	$38.03	$37.50	$37.79	$37.79	12,231,362
2016-05-27	$38.00	$38.35	$37.92	$38.09	$38.09	5,863,610
2016-05-26	$38.71	$38.74	$38.00	$38.07	$38.07	5,894,744
2016-05-25	$38.87	$39.06	$38.51	$38.76	$38.76	6,561,151
2016-05-24	$38.28	$39.01	$38.28	$38.92	$38.92	7,555,190
2016-05-23	$37.68	$38.23	$37.39	$38.07	$38.07	9,083,796
2016-05-20	$37.79	$37.95	$37.49	$37.53	$37.53	12,497,204
2016-05-19	$38.81	$38.88	$37.31	$37.65	$37.65	17,041,329
2016-05-18	$39.18	$39.36	$38.50	$38.98	$38.98	10,393,509
2016-05-17	$39.10	$39.66	$38.75	$39.07	$39.07	10,746,107
2016-05-16	$39.36	$39.53	$39.13	$39.30	$39.30	10,316,036
2016-05-13	$39.54	$39.80	$39.31	$39.48	$39.48	5,885,930
2016-05-12	$39.85	$40.00	$39.17	$39.51	$39.51	6,323,088
2016-05-11	$39.57	$40.31	$39.57	$39.71	$39.71	5,995,494
2016-05-10	$39.62	$40.15	$39.24	$40.11	$40.11	6,589,127
2016-05-09	$39.42	$40.18	$39.33	$39.62	$39.62	5,860,985
2016-05-06	$38.71	$39.70	$38.61	$39.48	$39.48	6,566,908
2016-05-05	$38.38	$39.12	$38.32	$38.95	$38.95	7,127,183
2016-05-04	$38.07	$38.46	$37.87	$38.31	$38.31	8,121,646
2016-05-03	$38.63	$38.97	$38.14	$38.36	$38.36	9,146,618
2016-05-02	$39.07	$39.27	$38.73	$39.02	$39.02	6,777,514
2016-04-29	$39.71	$39.87	$38.59	$39.18	$39.18	10,001,401
2016-04-28	$41.00	$41.49	$39.91	$40.07	$40.07	17,799,975
2016-04-27	$39.68	$40.18	$39.20	$40.01	$40.01	12,727,635
2016-04-26	$39.57	$40.13	$39.33	$39.73	$39.73	5,271,169
2016-04-25	$40.27	$40.84	$39.54	$39.82	$39.82	7,934,207
2016-04-22	$39.72	$40.64	$39.68	$40.31	$40.31	6,433,904
2016-04-21	$40.20	$40.55	$40.01	$40.10	$40.10	5,539,350
2016-04-20	$39.24	$40.24	$39.17	$40.08	$40.08	7,723,520
2016-04-19	$39.75	$40.07	$38.98	$39.24	$39.24	5,915,827
2016-04-18	$38.56	$39.69	$38.43	$39.64	$39.64	6,433,030
2016-04-15	$38.69	$38.95	$38.29	$38.58	$38.58	5,239,576
2016-04-14	$38.94	$39.02	$38.42	$38.64	$38.64	4,590,156
2016-04-13	$38.25	$39.12	$38.19	$38.79	$38.79	7,082,364
2016-04-12	$38.32	$38.32	$37.34	$37.80	$37.80	7,677,829
2016-04-11	$38.33	$38.82	$38.03	$38.06	$38.06	5,428,928
2016-04-08	$38.61	$38.70	$38.10	$38.41	$38.41	7,822,305
2016-04-07	$38.85	$38.94	$38.12	$38.28	$38.28	7,294,453
2016-04-06	$38.45	$39.19	$38.25	$39.16	$39.16	5,526,193
2016-04-05	$38.35	$38.81	$37.70	$38.55	$38.55	5,364,753
2016-04-04	$39.36	$39.38	$38.41	$38.79	$38.79	5,381,340
2016-04-01	$38.51	$39.46	$38.40	$39.40	$39.40	6,982,014
2016-03-31	$38.74	$39.00	$38.43	$38.60	$38.60	8,086,983
2016-03-30	$39.94	$40.04	$39.00	$39.04	$39.04	5,246,797
2016-03-29	$38.74	$39.72	$38.30	$39.53	$39.53	5,694,000
2016-03-28	$38.81	$39.17	$38.62	$38.74	$38.74	6,192,899
2016-03-24	$39.40	$39.51	$37.00	$38.92	$38.92	15,040,554
2016-03-23	$41.06	$41.31	$40.04	$40.52	$40.52	8,104,680
2016-03-22	$40.67	$41.75	$40.63	$41.32	$41.32	10,552,302
2016-03-21	$39.41	$41.17	$39.20	$41.14	$41.14	13,432,446
2016-03-18	$39.86	$39.86	$38.69	$39.41	$39.41	15,132,391
2016-03-17	$39.85	$40.12	$39.17	$39.93	$39.93	9,789,562
2016-03-16	$39.09	$39.89	$38.57	$39.84	$39.84	6,363,503
2016-03-15	$39.05	$39.64	$39.05	$39.27	$39.27	5,013,862
2016-03-14	$39.40	$39.80	$39.04	$39.38	$39.38	5,299,665
2016-03-11	$39.00	$39.53	$38.85	$39.49	$39.49	9,539,513
2016-03-10	$38.66	$39.30	$37.48	$38.49	$38.49	7,655,723
2016-03-09	$38.48	$38.62	$37.82	$38.57	$38.57	4,990,510
2016-03-08	$38.69	$38.88	$38.11	$38.16	$38.16	5,940,909
2016-03-07	$38.78	$39.40	$38.72	$38.98	$38.98	5,340,266
2016-03-04	$38.77	$39.70	$38.76	$39.04	$39.04	7,200,095
2016-03-03	$38.96	$39.24	$38.63	$39.02	$39.02	7,656,878
2016-03-02	$39.20	$39.93	$38.70	$39.16	$39.16	12,895,941
2016-03-01	$38.52	$39.55	$38.02	$39.25	$39.25	14,085,282
2016-02-29	$37.47	$38.93	$37.45	$38.14	$38.14	23,939,899
2016-02-26	$36.73	$37.54	$36.37	$37.49	$37.49	8,594,979
2016-02-25	$36.67	$36.83	$36.18	$36.74	$36.74	5,209,549
2016-02-24	$35.22	$36.75	$34.86	$36.47	$36.47	8,091,152
2016-02-23	$35.72	$35.94	$35.02	$35.48	$35.48	8,415,202
2016-02-22	$36.45	$36.50	$35.82	$36.00	$36.00	10,476,243
2016-02-19	$36.00	$36.24	$35.61	$35.76	$35.76	9,652,780
2016-02-18	$36.41	$36.53	$35.66	$36.31	$36.31	9,022,079
2016-02-17	$35.98	$36.91	$35.81	$36.36	$36.36	12,070,600
2016-02-16	$34.65	$35.52	$34.48	$35.46	$35.46	9,152,381
2016-02-12	$33.97	$34.44	$33.81	$34.30	$34.30	9,437,119
2016-02-11	$32.12	$33.64	$32.01	$33.52	$33.52	13,170,076
2016-02-10	$33.62	$33.94	$32.82	$32.90	$32.90	8,636,453
2016-02-09	$32.80	$33.86	$31.64	$32.70	$32.70	16,439,154
2016-02-08	$34.00	$34.29	$31.98	$33.61	$33.61	20,628,966
2016-02-05	$37.16	$37.16	$34.82	$35.07	$35.07	16,245,837
2016-02-04	$36.66	$37.29	$36.54	$37.17	$37.17	10,212,258
2016-02-03	$36.87	$37.55	$36.07	$37.01	$37.01	14,543,103
2016-02-02	$36.53	$37.77	$36.44	$36.83	$36.83	17,310,567
2016-02-01	$35.65	$37.32	$35.59	$37.08	$37.08	17,356,043
2016-01-29	$34.49	$36.26	$34.36	$36.14	$36.14	21,201,081
2016-01-28	$33.63	$34.75	$33.35	$34.24	$34.24	20,378,569
2016-01-27	$31.96	$32.63	$31.38	$31.59	$31.59	12,711,682
2016-01-26	$31.49	$31.98	$31.39	$31.97	$31.97	8,616,958
2016-01-25	$31.98	$31.98	$31.35	$31.47	$31.47	7,591,779
2016-01-22	$31.65	$31.97	$31.54	$31.69	$31.69	9,443,981
2016-01-21	$31.61	$31.74	$30.90	$31.20	$31.20	9,978,942
2016-01-20	$31.43	$31.70	$30.52	$31.20	$31.20	13,170,588
2016-01-19	$32.76	$33.18	$31.93	$32.20	$32.20	6,674,703
2016-01-15	$31.62	$32.54	$31.62	$32.31	$32.31	12,174,356
2016-01-14	$32.15	$33.04	$31.71	$32.87	$32.87	7,749,477
2016-01-13	$33.28	$33.57	$31.97	$32.12	$32.12	8,069,449
2016-01-12	$33.35	$33.57	$32.66	$33.08	$33.08	7,853,995
2016-01-11	$33.02	$33.43	$32.47	$33.04	$33.04	8,937,358
2016-01-08	$33.46	$33.88	$32.63	$32.69	$32.69	7,848,846
2016-01-07	$33.15	$34.16	$33.02	$33.13	$33.13	11,041,083
2016-01-06	$33.70	$34.01	$33.21	$33.98	$33.98	8,441,271
2016-01-05	$34.98	$34.98	$33.86	$34.31	$34.31	11,227,717
2016-01-04	$35.13	$35.56	$34.28	$34.75	$34.75	12,287,716
2015-12-31	$36.30	$36.50	$36.05	$36.20	$36.20	4,481,936
2015-12-30	$37.07	$37.25	$36.46	$36.48	$36.48	4,106,713
2015-12-29	$36.92	$37.45	$36.75	$37.08	$37.08	3,436,624
2015-12-28	$36.70	$37.00	$36.25	$36.61	$36.61	4,930,147
2015-12-24	$37.01	$37.23	$36.82	$37.07	$37.07	2,133,437
2015-12-23	$36.79	$37.68	$36.77	$37.11	$37.11	7,579,531
2015-12-22	$36.12	$36.89	$35.78	$36.81	$36.81	6,030,899
2015-12-21	$35.21	$36.15	$35.11	$36.08	$36.08	5,856,044
2015-12-18	$35.35	$35.76	$34.73	$34.98	$34.98	13,745,948
2015-12-17	$36.00	$36.58	$35.51	$35.54	$35.54	6,454,069
2015-12-16	$36.12	$36.25	$35.19	$35.98	$35.98	7,076,271
2015-12-15	$35.19	$36.51	$35.18	$36.32	$36.32	11,709,851
2015-12-14	$34.61	$35.22	$34.33	$35.01	$35.01	5,803,074
2015-12-11	$35.15	$35.33	$34.42	$34.69	$34.69	8,309,205
2015-12-10	$35.16	$35.91	$35.16	$35.49	$35.49	6,949,734
2015-12-09	$35.39	$35.60	$34.83	$35.07	$35.07	7,381,669
2015-12-08	$34.63	$35.70	$34.52	$35.60	$35.60	7,420,819
2015-12-07	$35.71	$35.80	$34.85	$35.16	$35.16	4,917,953
2015-12-04	$34.38	$35.82	$34.22	$35.62	$35.62	10,664,349
2015-12-03	$35.20	$35.23	$33.85	$34.23	$34.23	7,311,905
2015-12-02	$35.23	$36.17	$34.93	$35.15	$35.15	5,762,384
2015-12-01	$35.41	$35.41	$33.85	$35.17	$35.17	14,893,927
2015-11-30	$35.36	$35.44	$34.69	$35.26	$35.26	9,357,310
2015-11-27	$35.52	$35.70	$35.06	$35.18	$35.18	2,550,193
2015-11-25	$35.20	$35.86	$35.13	$35.36	$35.36	3,882,189
2015-11-24	$35.25	$35.30	$34.88	$35.12	$35.12	8,390,058
2015-11-23	$36.50	$36.65	$35.41	$35.56	$35.56	6,960,964
2015-11-20	$36.45	$36.45	$35.92	$36.36	$36.36	4,543,444
2015-11-19	$36.45	$36.50	$35.91	$36.19	$36.19	5,042,281
2015-11-18	$36.32	$36.95	$35.79	$36.22	$36.22	8,323,149
2015-11-17	$35.89	$36.45	$35.71	$36.21	$36.21	7,344,143
2015-11-16	$34.55	$35.66	$34.53	$35.61	$35.61	6,734,488
2015-11-13	$35.18	$35.50	$34.50	$34.53	$34.53	7,364,367
2015-11-12	$35.95	$36.05	$34.83	$35.57	$35.57	11,835,858
2015-11-11	$37.19	$37.32	$35.75	$36.33	$36.33	12,762,469
2015-11-10	$36.58	$37.20	$36.50	$37.00	$37.00	36,384,428
2015-11-09	$36.10	$36.74	$35.65	$36.60	$36.60	11,571,512
2015-11-06	$36.59	$36.70	$35.80	$36.24	$36.24	10,256,842
2015-11-05	$37.82	$37.98	$36.66	$36.71	$36.71	9,068,886
2015-11-04	$38.45	$38.52	$37.33	$37.60	$37.60	12,226,757
2015-11-03	$37.05	$38.44	$37.00	$37.90	$37.90	12,025,221
2015-11-02	$35.58	$37.41	$35.45	$36.99	$36.99	11,254,928
2015-10-30	$35.64	$36.49	$35.24	$36.01	$36.01	13,409,243
2015-10-29	$34.73	$36.50	$34.50	$35.91	$35.91	25,137,251
2015-10-28	$36.21	$36.65	$35.81	$36.52	$36.52	11,634,340
2015-10-27	$36.39	$36.39	$35.31	$35.94	$35.94	8,502,406
2015-10-26	$36.05	$36.59	$35.52	$36.44	$36.44	11,554,647
2015-10-23	$35.73	$35.75	$34.80	$34.99	$34.99	8,909,138
2015-10-22	$34.43	$35.25	$34.26	$34.79	$34.79	8,735,516
2015-10-21	$34.75	$34.80	$32.88	$33.83	$33.83	9,113,873
2015-10-20	$34.80	$34.99	$34.59	$34.87	$34.87	6,084,245
2015-10-19	$34.43	$34.91	$33.79	$34.84	$34.84	5,855,686
2015-10-16	$34.75	$35.05	$33.95	$34.29	$34.29	5,390,718
2015-10-15	$34.45	$34.72	$34.16	$34.62	$34.62	9,103,243
2015-10-14	$33.40	$34.46	$33.40	$34.05	$34.05	8,198,250
2015-10-13	$32.60	$33.48	$32.34	$33.22	$33.22	8,787,712
2015-10-12	$32.19	$32.67	$32.10	$32.63	$32.63	3,915,468
2015-10-09	$31.69	$32.45	$31.41	$32.06	$32.06	5,911,405
2015-10-08	$32.44	$32.45	$31.09	$31.67	$31.67	9,281,454
2015-10-07	$32.31	$32.47	$31.52	$32.38	$32.38	6,969,581
2015-10-06	$32.91	$32.91	$31.78	$31.86	$31.86	7,443,781
2015-10-05	$32.95	$33.02	$32.38	$32.67	$32.67	6,119,068
2015-10-02	$30.82	$32.86	$30.75	$32.83	$32.83	7,609,776
2015-10-01	$30.82	$31.59	$30.75	$31.48	$31.48	9,656,980
2015-09-30	$31.20	$31.28	$30.64	$31.04	$31.04	13,537,262
2015-09-29	$32.27	$32.67	$30.30	$30.63	$30.63	12,008,145
2015-09-28	$33.68	$33.68	$32.16	$32.25	$32.25	7,202,535
2015-09-25	$34.60	$34.69	$33.50	$33.77	$33.77	6,566,750
2015-09-24	$34.00	$34.07	$33.38	$33.91	$33.91	6,544,533
2015-09-23	$33.49	$34.34	$33.26	$34.16	$34.16	5,405,501
2015-09-22	$33.94	$34.10	$33.19	$33.35	$33.35	8,538,006
2015-09-21	$33.66	$34.62	$33.43	$34.25	$34.25	12,736,464
2015-09-18	$32.90	$33.78	$32.55	$32.92	$32.92	16,488,139
2015-09-17	$33.72	$33.99	$33.08	$33.32	$33.32	7,846,799
2015-09-16	$33.46	$34.06	$33.36	$33.77	$33.77	7,183,907
2015-09-15	$33.72	$33.95	$32.67	$33.80	$33.80	11,874,863
2015-09-14	$33.70	$33.95	$33.20	$33.77	$33.77	7,897,681
2015-09-11	$33.27	$33.59	$32.61	$33.55	$33.55	9,184,211
2015-09-10	$34.23	$34.29	$32.95	$33.46	$33.46	12,134,501
2015-09-09	$34.92	$34.95	$33.88	$34.37	$34.37	10,946,887
2015-09-08	$34.81	$34.89	$34.25	$34.70	$34.70	7,674,452
2015-09-04	$34.71	$34.72	$33.78	$34.29	$34.29	7,483,792
2015-09-03	$35.01	$35.46	$34.77	$35.31	$35.31	6,683,814
2015-09-02	$34.60	$35.08	$33.84	$35.07	$35.07	7,521,045
2015-09-01	$34.24	$34.68	$33.41	$33.77	$33.77	13,375,959

PayPal Holdings Inc (PYPL) News Headlines

Cramer's Lighting Round: Allstate is a buy

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Feb. 9, 2024

Job cuts spill beyond tech sector

None

reuters.com Feb. 9, 2024

Why Crypto Stablecoins Still Worry the Fed

None

bloomberg.com Feb. 10, 2024

Recent PayPal Holdings Inc (PYPL) News

Brookfield, CVC Weigh Bids for Barclays MerchantPayments Unit

None

bloomberg.com

Published: Feb. 15, 2024

Meta says Broadcom CEO Hock Tan is joining board of directors

Meta said Wednesday that Broadcom CEO president Hock Tan and former Enron executive John Arnold are joining the company's board of directors.

cnbc.com

Published: Feb. 14, 2024

Athletes risk bans, health and death in Enhanced Games - WADA

None

reuters.com

Published: Feb. 14, 2024

Peter Thiel’s Founders Fund made $200 million crypto investment before bull run

None

reuters.com

Published: Feb. 13, 2024

Similar Companies to PayPal Holdings Inc (PYPL) in the Credit Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
NiSun International Enterprise Development Group Co Ltd - Class A	NISN	Credit Services	Financial Services	800,000
American Express Company	AXP	Credit Services	Financial Services	54,900
Capital One Financial Corp	COF	Credit Services	Financial Services	48,000
Mastercard Incorporated - Class A	MA	Credit Services	Financial Services	40,000
PayPal Holdings Inc	PYPL	Credit Services	Financial Services	25,000
Visa Inc - Class A	V	Credit Services	Financial Services	22,000
Synchrony Financial	SYF	Credit Services	Financial Services	18,400
Discover Financial Services	DFS	Credit Services	Financial Services	18,400
EZCorp Inc - Class A	EZPW	Credit Services	Financial Services	18,000
Western Union Company	WU	Credit Services	Financial Services	17,800

PayPal Holdings Inc (PYPL) Exchange: NASDAQ

$64.59 ($-1.21) -1.84%

PayPal Holdings Inc - Daily Information

About PayPal Holdings Inc (PYPL)

Invest in PayPal Holdings Inc (PYPL)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Historical Stock Data for PayPal Holdings Inc (PYPL)

PayPal Holdings Inc (PYPL) News Headlines

Recent PayPal Holdings Inc (PYPL) News

Brookfield, CVC Weigh Bids for Barclays MerchantPayments Unit

Meta says Broadcom CEO Hock Tan is joining board of directors

Athletes risk bans, health and death in Enhanced Games - WADA

Peter Thiel’s Founders Fund made $200 million crypto investment before bull run

Similar Companies to PayPal Holdings Inc (PYPL) in the Credit Services Industry